668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,200400,9721229500,7600,7600,7600,7600,0
|
|
20240529,200300,9721229500,7600,7600,7600,7600,0
|
|
20240529,200200,9721229500,7600,7600,7600,7600,0
|
|
20240529,200100,9721229500,7600,7600,7600,7600,0
|
|
20240529,200000,9721229500,7600,7600,7600,7600,0
|
|
20240529,195900,9721229500,7600,7600,7600,7600,0
|
|
20240529,195800,9721229500,7600,7600,7600,7600,0
|
|
20240529,195700,9721229500,7600,7600,7600,7600,0
|
|
20240529,195600,9721229500,7600,7600,7600,7600,0
|
|
20240529,195500,9721229500,7600,7600,7600,7600,0
|
|
20240529,195400,9721229500,7600,7600,7600,7600,0
|
|
20240529,195300,9721229500,7600,7600,7600,7600,0
|
|
20240529,195200,9721229500,7600,7600,7600,7600,0
|
|
20240529,195100,9721229500,7600,7600,7600,7600,0
|
|
20240529,195000,9721229500,7600,7600,7600,7600,0
|
|
20240529,194900,9721229500,7600,7600,7600,7600,0
|
|
20240529,194800,9721229500,7600,7600,7600,7600,0
|
|
20240529,194700,9721229500,7600,7600,7600,7600,0
|
|
20240529,194600,9721229500,7600,7600,7600,7600,0
|
|
20240529,194500,9721229500,7600,7600,7600,7600,0
|
|
20240529,194400,9721229500,7600,7600,7600,7600,0
|
|
20240529,194300,9721229500,7600,7600,7600,7600,0
|
|
20240529,194200,9721229500,7600,7600,7600,7600,0
|
|
20240529,194100,9721229500,7600,7600,7600,7600,0
|
|
20240529,194000,9721229500,7600,7600,7600,7600,0
|
|
20240529,193900,9721229500,7600,7600,7600,7600,0
|
|
20240529,193800,9721229500,7600,7600,7600,7600,0
|
|
20240529,193700,9721229500,7600,7600,7600,7600,0
|
|
20240529,193600,9721229500,7600,7600,7600,7600,0
|
|
20240529,193500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,193400,9721229500,7600,7600,7600,7600,0
|
|
20240529,193300,9721229500,7600,7600,7600,7600,0
|
|
20240529,193200,9721229500,7600,7600,7600,7600,0
|
|
20240529,193100,9721229500,7600,7600,7600,7600,0
|
|
20240529,193000,9721229500,7600,7600,7600,7600,0
|
|
20240529,192900,9721229500,7600,7600,7600,7600,0
|
|
20240529,192800,9721229500,7600,7600,7600,7600,0
|
|
20240529,192700,9721229500,7600,7600,7600,7600,0
|
|
20240529,192600,9721229500,7600,7600,7600,7600,0
|
|
20240529,192500,9721229500,7600,7600,7600,7600,0
|
|
20240529,192400,9721229500,7600,7600,7600,7600,0
|
|
20240529,192300,9721229500,7600,7600,7600,7600,0
|
|
20240529,192200,9721229500,7600,7600,7600,7600,0
|
|
20240529,192100,9721229500,7600,7600,7600,7600,0
|
|
20240529,192000,9721229500,7600,7600,7600,7600,0
|
|
20240529,191900,9721229500,7600,7600,7600,7600,0
|
|
20240529,191800,9721229500,7600,7600,7600,7600,0
|
|
20240529,191700,9721229500,7600,7600,7600,7600,0
|
|
20240529,191600,9721229500,7600,7600,7600,7600,0
|
|
20240529,191500,9721229500,7600,7600,7600,7600,0
|
|
20240529,191400,9721229500,7600,7600,7600,7600,0
|
|
20240529,191300,9721229500,7600,7600,7600,7600,0
|
|
20240529,191200,9721229500,7600,7600,7600,7600,0
|
|
20240529,191100,9721229500,7600,7600,7600,7600,0
|
|
20240529,191000,9721229500,7600,7600,7600,7600,0
|
|
20240529,190900,9721229500,7600,7600,7600,7600,0
|
|
20240529,190800,9721229500,7600,7600,7600,7600,0
|
|
20240529,190700,9721229500,7600,7600,7600,7600,0
|
|
20240529,190600,9721229500,7600,7600,7600,7600,0
|
|
20240529,190500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,190400,9721229500,7600,7600,7600,7600,0
|
|
20240529,190300,9721229500,7600,7600,7600,7600,0
|
|
20240529,190200,9721229500,7600,7600,7600,7600,0
|
|
20240529,190100,9721229500,7600,7600,7600,7600,0
|
|
20240529,190000,9721229500,7600,7600,7600,7600,0
|
|
20240529,185900,9721229500,7600,7600,7600,7600,0
|
|
20240529,185800,9721229500,7600,7600,7600,7600,0
|
|
20240529,185700,9721229500,7600,7600,7600,7600,0
|
|
20240529,185600,9721229500,7600,7600,7600,7600,0
|
|
20240529,185500,9721229500,7600,7600,7600,7600,0
|
|
20240529,185400,9721229500,7600,7600,7600,7600,0
|
|
20240529,185300,9721229500,7600,7600,7600,7600,0
|
|
20240529,185200,9721229500,7600,7600,7600,7600,0
|
|
20240529,185100,9721229500,7600,7600,7600,7600,0
|
|
20240529,185000,9721229500,7600,7600,7600,7600,0
|
|
20240529,184900,9721229500,7600,7600,7600,7600,0
|
|
20240529,184800,9721229500,7600,7600,7600,7600,0
|
|
20240529,184700,9721229500,7600,7600,7600,7600,0
|
|
20240529,184600,9721229500,7600,7600,7600,7600,0
|
|
20240529,184500,9721229500,7600,7600,7600,7600,0
|
|
20240529,184400,9721229500,7600,7600,7600,7600,0
|
|
20240529,184300,9721229500,7600,7600,7600,7600,0
|
|
20240529,184200,9721229500,7600,7600,7600,7600,0
|
|
20240529,184100,9721229500,7600,7600,7600,7600,0
|
|
20240529,184000,9721229500,7600,7600,7600,7600,0
|
|
20240529,183900,9721229500,7600,7600,7600,7600,0
|
|
20240529,183800,9721229500,7600,7600,7600,7600,0
|
|
20240529,183700,9721229500,7600,7600,7600,7600,0
|
|
20240529,183600,9721229500,7600,7600,7600,7600,0
|
|
20240529,183500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,183400,9721229500,7600,7600,7600,7600,0
|
|
20240529,183300,9721229500,7600,7600,7600,7600,0
|
|
20240529,183200,9721229500,7600,7600,7600,7600,0
|
|
20240529,183100,9721229500,7600,7600,7600,7600,0
|
|
20240529,183000,9721229500,7600,7600,7600,7600,0
|
|
20240529,182900,9721229500,7600,7600,7600,7600,0
|
|
20240529,182800,9721229500,7600,7600,7600,7600,0
|
|
20240529,182700,9721229500,7600,7600,7600,7600,0
|
|
20240529,182600,9721229500,7600,7600,7600,7600,0
|
|
20240529,182500,9721229500,7600,7600,7600,7600,0
|
|
20240529,182400,9721229500,7600,7600,7600,7600,0
|
|
20240529,182300,9721229500,7600,7600,7600,7600,0
|
|
20240529,182200,9721229500,7600,7600,7600,7600,0
|
|
20240529,182100,9721229500,7600,7600,7600,7600,0
|
|
20240529,182000,9721229500,7600,7600,7600,7600,0
|
|
20240529,181900,9721229500,7600,7600,7600,7600,0
|
|
20240529,181800,9721229500,7600,7600,7600,7600,0
|
|
20240529,181700,9721229500,7600,7600,7600,7600,0
|
|
20240529,181600,9721229500,7600,7600,7600,7600,0
|
|
20240529,181500,9721229500,7600,7600,7600,7600,0
|
|
20240529,181400,9721229500,7600,7600,7600,7600,0
|
|
20240529,181300,9721229500,7600,7600,7600,7600,0
|
|
20240529,181200,9721229500,7600,7600,7600,7600,0
|
|
20240529,181100,9721229500,7600,7600,7600,7600,0
|
|
20240529,181000,9721229500,7600,7600,7600,7600,0
|
|
20240529,180900,9721229500,7600,7600,7600,7600,0
|
|
20240529,180800,9721229500,7600,7600,7600,7600,0
|
|
20240529,180700,9721229500,7600,7600,7600,7600,0
|
|
20240529,180600,9721229500,7600,7600,7600,7600,0
|
|
20240529,180500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,180400,9721229500,7600,7600,7600,7600,0
|
|
20240529,180300,9721229500,7600,7600,7600,7600,0
|
|
20240529,180200,9721229500,7600,7600,7600,7600,0
|
|
20240529,180100,9721229500,7600,7600,7600,7600,0
|
|
20240529,180000,9721229500,7600,7600,7600,7600,0
|
|
20240529,175900,9721229500,7600,7600,7600,7600,0
|
|
20240529,175800,9721229500,7600,7600,7600,7600,0
|
|
20240529,175700,9721229500,7600,7600,7600,7600,0
|
|
20240529,175600,9721229500,7600,7600,7600,7600,0
|
|
20240529,175500,9721229500,7600,7600,7600,7600,0
|
|
20240529,175400,9721229500,7600,7600,7600,7600,0
|
|
20240529,175300,9721229500,7600,7600,7600,7600,0
|
|
20240529,175200,9721229500,7600,7600,7600,7600,0
|
|
20240529,175100,9721229500,7600,7600,7600,7600,0
|
|
20240529,175000,9721229500,7600,7600,7600,7600,0
|
|
20240529,174900,9721229500,7600,7600,7600,7600,0
|
|
20240529,174800,9721229500,7600,7600,7600,7600,0
|
|
20240529,174700,9721229500,7600,7600,7600,7600,0
|
|
20240529,174600,9721229500,7600,7600,7600,7600,0
|
|
20240529,174500,9721229500,7600,7600,7600,7600,0
|
|
20240529,174400,9721229500,7600,7600,7600,7600,0
|
|
20240529,174300,9721229500,7600,7600,7600,7600,0
|
|
20240529,174200,9721229500,7600,7600,7600,7600,0
|
|
20240529,174100,9721229500,7600,7600,7600,7600,0
|
|
20240529,174000,9721229500,7600,7600,7600,7600,0
|
|
20240529,173900,9721229500,7600,7600,7600,7600,0
|
|
20240529,173800,9721229500,7600,7600,7600,7600,0
|
|
20240529,173700,9721229500,7600,7600,7600,7600,0
|
|
20240529,173600,9721229500,7600,7600,7600,7600,0
|
|
20240529,173500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,173400,9721229500,7600,7600,7600,7600,0
|
|
20240529,173300,9721229500,7600,7600,7600,7600,0
|
|
20240529,173200,9721229500,7600,7600,7600,7600,0
|
|
20240529,173100,9721229500,7600,7600,7600,7600,0
|
|
20240529,173000,9721229500,7600,7600,7600,7600,0
|
|
20240529,172900,9721229500,7600,7600,7600,7600,0
|
|
20240529,172800,9721229500,7600,7600,7600,7600,0
|
|
20240529,172700,9721229500,7600,7600,7600,7600,0
|
|
20240529,172600,9721229500,7600,7600,7600,7600,0
|
|
20240529,172500,9721229500,7600,7600,7600,7600,0
|
|
20240529,172400,9721229500,7600,7600,7600,7600,0
|
|
20240529,172300,9721229500,7600,7600,7600,7600,0
|
|
20240529,172200,9721229500,7600,7600,7600,7600,0
|
|
20240529,172100,9721229500,7600,7600,7600,7600,0
|
|
20240529,172000,9721229500,7600,7600,7600,7600,0
|
|
20240529,171900,9721229500,7600,7600,7600,7600,0
|
|
20240529,171800,9721229500,7600,7600,7600,7600,0
|
|
20240529,171700,9721229500,7600,7600,7600,7600,0
|
|
20240529,171600,9721229500,7600,7600,7600,7600,0
|
|
20240529,171500,9721229500,7600,7600,7600,7600,0
|
|
20240529,171400,9721229500,7600,7600,7600,7600,0
|
|
20240529,171300,9721229500,7600,7600,7600,7600,0
|
|
20240529,171200,9721229500,7600,7600,7600,7600,0
|
|
20240529,171100,9721229500,7600,7600,7600,7600,0
|
|
20240529,171000,9721229500,7600,7600,7600,7600,0
|
|
20240529,170900,9721229500,7600,7600,7600,7600,0
|
|
20240529,170800,9721229500,7600,7600,7600,7600,0
|
|
20240529,170700,9721229500,7600,7600,7600,7600,0
|
|
20240529,170600,9721229500,7600,7600,7600,7600,0
|
|
20240529,170500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,170400,9721229500,7600,7600,7600,7600,0
|
|
20240529,170300,9721229500,7600,7600,7600,7600,0
|
|
20240529,170200,9721229500,7600,7600,7600,7600,0
|
|
20240529,170100,9721229500,7600,7600,7600,7600,0
|
|
20240529,170000,9721229500,7600,7600,7600,7600,0
|
|
20240529,165900,9721229500,7600,7600,7600,7600,0
|
|
20240529,165800,9721229500,7600,7600,7600,7600,0
|
|
20240529,165700,9721229500,7600,7600,7600,7600,0
|
|
20240529,165600,9721229500,7600,7600,7600,7600,0
|
|
20240529,165500,9721229500,7600,7600,7600,7600,0
|
|
20240529,165400,9721229500,7600,7600,7600,7600,0
|
|
20240529,165300,9721229500,7600,7600,7600,7600,0
|
|
20240529,165200,9721229500,7600,7600,7600,7600,0
|
|
20240529,165100,9721229500,7600,7600,7600,7600,0
|
|
20240529,165000,9721229500,7600,7600,7600,7600,0
|
|
20240529,164900,9721229500,7600,7600,7600,7600,0
|
|
20240529,164800,9721229500,7600,7600,7600,7600,0
|
|
20240529,164700,9721229500,7600,7600,7600,7600,0
|
|
20240529,164600,9721229500,7600,7600,7600,7600,0
|
|
20240529,164500,9721229500,7600,7600,7600,7600,0
|
|
20240529,164400,9721229500,7600,7600,7600,7600,0
|
|
20240529,164300,9721229500,7600,7600,7600,7600,0
|
|
20240529,164200,9721229500,7600,7600,7600,7600,0
|
|
20240529,164100,9721229500,7600,7600,7600,7600,0
|
|
20240529,164000,9721229500,7600,7600,7600,7600,0
|
|
20240529,163900,9721229500,7600,7600,7600,7600,0
|
|
20240529,163800,9721229500,7600,7600,7600,7600,0
|
|
20240529,163700,9721229500,7600,7600,7600,7600,0
|
|
20240529,163600,9721229500,7600,7600,7600,7600,0
|
|
20240529,163500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,163400,9721229500,7600,7600,7600,7600,0
|
|
20240529,163300,9721229500,7600,7600,7600,7600,0
|
|
20240529,163200,9721229500,7600,7600,7600,7600,0
|
|
20240529,163100,9721229500,7600,7600,7600,7600,0
|
|
20240529,163000,9721229500,7600,7600,7600,7600,0
|
|
20240529,162900,9721229500,7600,7600,7600,7600,0
|
|
20240529,162800,9721229500,7600,7600,7600,7600,0
|
|
20240529,162700,9721229500,7600,7600,7600,7600,0
|
|
20240529,162600,9721229500,7600,7600,7600,7600,0
|
|
20240529,162500,9721229500,7600,7600,7600,7600,0
|
|
20240529,162400,9721229500,7600,7600,7600,7600,0
|
|
20240529,162300,9721229500,7600,7600,7600,7600,0
|
|
20240529,162200,9721229500,7600,7600,7600,7600,0
|
|
20240529,162100,9721229500,7600,7600,7600,7600,0
|
|
20240529,162000,9721229500,7600,7600,7600,7600,0
|
|
20240529,161900,9721229500,7600,7600,7600,7600,0
|
|
20240529,161800,9721229500,7600,7600,7600,7600,0
|
|
20240529,161700,9721229500,7600,7600,7600,7600,0
|
|
20240529,161600,9721229500,7600,7600,7600,7600,0
|
|
20240529,161500,9721229500,7600,7600,7600,7600,0
|
|
20240529,161400,9721229500,7600,7600,7600,7600,0
|
|
20240529,161300,9721229500,7600,7600,7600,7600,0
|
|
20240529,161200,9721229500,7600,7600,7600,7600,0
|
|
20240529,161100,9721229500,7600,7600,7600,7600,0
|
|
20240529,161000,9721229500,7600,7600,7600,7600,0
|
|
20240529,160900,9721229500,7600,7600,7600,7600,0
|
|
20240529,160800,9721229500,7600,7600,7600,7600,0
|
|
20240529,160700,9721229500,7600,7600,7600,7600,0
|
|
20240529,160600,9721229500,7600,7600,7600,7600,0
|
|
20240529,160500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,160400,9721229500,7600,7600,7600,7600,0
|
|
20240529,160300,9721229500,7600,7600,7600,7600,0
|
|
20240529,160200,9721229500,7600,7600,7600,7600,0
|
|
20240529,160100,9721229500,7600,7600,7600,7600,0
|
|
20240529,160000,9721229500,7600,7600,7600,7600,0
|
|
20240529,155900,9721229500,7600,7600,7600,7600,0
|
|
20240529,155800,9721229500,7600,7600,7600,7600,0
|
|
20240529,155700,9721229500,7600,7600,7600,7600,0
|
|
20240529,155600,9721229500,7600,7600,7600,7600,0
|
|
20240529,155500,9721229500,7600,7600,7600,7600,0
|
|
20240529,155400,9721229500,7600,7600,7600,7600,0
|
|
20240529,155300,9721229500,7600,7600,7600,7600,0
|
|
20240529,155200,9721229500,7600,7600,7600,7600,0
|
|
20240529,155100,9721229500,7600,7600,7600,7600,0
|
|
20240529,155000,9721229500,7600,7600,7600,7600,0
|
|
20240529,154900,9721229500,7600,7600,7600,7600,0
|
|
20240529,154800,9721229500,7600,7600,7600,7600,0
|
|
20240529,154700,9721229500,7600,7600,7600,7600,0
|
|
20240529,154600,9721229500,7600,7600,7600,7600,0
|
|
20240529,154500,9721229500,7600,7600,7600,7600,0
|
|
20240529,154400,9721229500,7600,7600,7600,7600,0
|
|
20240529,154300,9721229500,7600,7600,7600,7600,0
|
|
20240529,154200,9721229500,7600,7600,7600,7600,0
|
|
20240529,154100,9721229500,7600,7600,7600,7600,0
|
|
20240529,154000,9721229500,7600,7600,7600,7600,0
|
|
20240529,153900,9721229500,7600,7600,7600,7600,0
|
|
20240529,153800,9721229500,7600,7600,7600,7600,0
|
|
20240529,153700,9721229500,7600,7600,7600,7600,0
|
|
20240529,153600,9721229500,7600,7600,7600,7600,0
|
|
20240529,153500,9721229500,7600,7600,7600,7600,11286
|
|
20240529,153400,9721229500,7600,7600,7600,7600,0
|
|
20240529,153300,9721229500,7600,7600,7600,7600,0
|
|
20240529,153200,9721229500,7600,7600,7600,7600,0
|
|
20240529,153100,9721229500,7600,7600,7600,7600,0
|
|
20240529,153000,9721229500,7600,7600,7600,7600,11286
|
|
20240529,152900,9635455900,7570,7570,7570,7570,0
|
|
20240529,152800,9635455900,7570,7570,7570,7570,0
|
|
20240529,152700,9635455900,7570,7570,7570,7570,0
|
|
20240529,152600,9635455900,7570,7570,7570,7570,0
|
|
20240529,152500,9635455900,7570,7570,7570,7570,0
|
|
20240529,152400,9635455900,7570,7570,7570,7570,0
|
|
20240529,152300,9635455900,7570,7570,7570,7570,0
|
|
20240529,152200,9635455900,7570,7570,7570,7570,0
|
|
20240529,152100,9635455900,7570,7570,7570,7570,0
|
|
20240529,152000,9635455900,7570,7570,7570,7570,0
|
|
20240529,151900,9635455900,7570,7560,7580,7560,8022
|
|
20240529,151800,9574721520,7570,7560,7580,7560,7746
|
|
20240529,151700,9516147640,7570,7580,7580,7560,4936
|
|
20240529,151600,9478781280,7570,7590,7590,7570,1444
|
|
20240529,151500,9467838260,7580,7580,7590,7570,2164
|
|
20240529,151400,9451446030,7580,7580,7590,7570,770
|
|
20240529,151300,9445607170,7580,7590,7600,7570,1914
|
|
20240529,151200,9431090470,7590,7570,7600,7570,754
|
|
20240529,151100,9425380660,7570,7610,7610,7570,13575
|
|
20240529,151000,9322519250,7590,7600,7610,7590,573
|
|
20240529,150900,9318164440,7600,7590,7610,7590,1390
|
|
20240529,150800,9307599450,7600,7580,7600,7580,376
|
|
20240529,150700,9304744530,7580,7600,7600,7580,3982
|
|
20240529,150600,9274546060,7600,7600,7610,7590,2010
|
|
20240529,150500,9259272380,7610,7610,7610,7600,1479
|
|
20240529,150400,9248025340,7620,7600,7620,7600,3341
|
|
20240529,150300,9222602130,7610,7600,7610,7600,262
|
|
20240529,150200,9220609180,7610,7620,7620,7600,546
|
|
20240529,150100,9216456080,7610,7590,7610,7590,1082
|
|
20240529,150000,9208226110,7600,7580,7600,7580,1268
|
|
20240529,145900,9198605460,7590,7590,7590,7580,2370
|
|
20240529,145800,9180639270,7590,7590,7590,7580,206
|
|
20240529,145700,9179076760,7590,7590,7600,7590,881
|
|
20240529,145600,9172389630,7600,7590,7600,7590,102
|
|
20240529,145500,9171614880,7600,7590,7600,7590,984
|
|
20240529,145400,9164144540,7600,7600,7610,7590,1530
|
|
20240529,145300,9152521530,7610,7600,7610,7600,855
|
|
20240529,145200,9146016690,7610,7590,7610,7590,608
|
|
20240529,145100,9141397820,7600,7600,7610,7590,1898
|
|
20240529,145000,9126974300,7600,7600,7600,7590,927
|
|
20240529,144900,9119936770,7600,7580,7600,7580,791
|
|
20240529,144800,9113934030,7590,7590,7600,7580,1048
|
|
20240529,144700,9105986630,7590,7590,7590,7590,187
|
|
20240529,144600,9104567300,7600,7590,7600,7580,542
|
|
20240529,144500,9100455980,7600,7590,7600,7590,460
|
|
20240529,144400,9096962110,7600,7600,7600,7590,1463
|
|
20240529,144300,9085843320,7600,7600,7600,7600,91
|
|
20240529,144200,9085151720,7600,7590,7600,7580,560
|
|
20240529,144100,9080899550,7600,7580,7600,7580,425
|
|
20240529,144000,9077672380,7590,7590,7590,7580,700
|
|
20240529,143900,9072363700,7590,7590,7590,7580,74
|
|
20240529,143800,9071802050,7590,7580,7590,7580,3798
|
|
20240529,143700,9043013200,7580,7590,7590,7580,786
|
|
20240529,143600,9037054110,7590,7570,7590,7570,429
|
|
20240529,143500,9033803350,7590,7570,7590,7570,225
|
|
20240529,143400,9032099600,7570,7580,7590,7570,567
|
|
20240529,143300,9027800400,7580,7590,7590,7580,3241
|
|
20240529,143200,9003232750,7580,7590,7590,7580,1879
|
|
20240529,143100,8988988940,7590,7570,7590,7570,881
|
|
20240529,143000,8982308590,7570,7590,7590,7570,4985
|
|
20240529,142900,8944526570,7580,7580,7590,7580,507
|
|
20240529,142800,8940682480,7580,7590,7600,7580,4284
|
|
20240529,142700,8908180420,7590,7590,7590,7590,2108
|
|
20240529,142600,8892180700,7600,7600,7600,7590,1010
|
|
20240529,142500,8884512750,7590,7600,7600,7590,1934
|
|
20240529,142400,8869817050,7610,7610,7610,7600,1518
|
|
20240529,142300,8858279160,7600,7610,7610,7600,236
|
|
20240529,142200,8856483310,7610,7610,7610,7590,1731
|
|
20240529,142100,8843329840,7600,7640,7640,7580,39834
|
|
20240529,142000,8540787520,7640,7640,7640,7630,735
|
|
20240529,141900,8535176550,7640,7630,7640,7630,589
|
|
20240529,141800,8530682140,7630,7630,7640,7630,779
|
|
20240529,141700,8524737390,7630,7640,7640,7630,1921
|
|
20240529,141600,8510079390,7640,7640,7640,7630,521
|
|
20240529,141500,8506100770,7640,7640,7640,7640,246
|
|
20240529,141400,8504221330,7650,7650,7650,7640,3023
|
|
20240529,141300,8481122280,7650,7660,7660,7650,772
|
|
20240529,141200,8475216370,7660,7660,7660,7650,405
|
|
20240529,141100,8472114170,7650,7640,7670,7640,304
|
|
20240529,141000,8469787060,7660,7660,7660,7640,454
|
|
20240529,140900,8466313060,7660,7650,7660,7650,423
|
|
20240529,140800,8463072970,7650,7650,7650,7650,624
|
|
20240529,140700,8458299370,7650,7650,7650,7640,770
|
|
20240529,140600,8452409050,7650,7650,7650,7640,146
|
|
20240529,140500,8451292260,7650,7640,7650,7640,2797
|
|
20240529,140400,8429922220,7640,7630,7640,7620,1890
|
|
20240529,140300,8415502670,7630,7630,7630,7620,145
|
|
20240529,140200,8414396690,7620,7630,7630,7620,147
|
|
20240529,140100,8413275090,7630,7620,7630,7620,208
|
|
20240529,140000,8411689240,7630,7630,7630,7630,78
|
|
20240529,135900,8411094100,7630,7630,7630,7620,274
|
|
20240529,135800,8409003540,7630,7630,7630,7630,225
|
|
20240529,135700,8407286790,7630,7630,7630,7630,251
|
|
20240529,135600,8405371660,7630,7630,7630,7630,536
|
|
20240529,135500,8401281980,7620,7620,7620,7620,306
|
|
20240529,135400,8398950260,7620,7610,7620,7610,627
|
|
20240529,135300,8394172840,7610,7620,7620,7610,640
|
|
20240529,135200,8389300720,7620,7610,7630,7610,221
|
|
20240529,135100,8387617630,7610,7630,7630,7600,4708
|
|
20240529,135000,8351777790,7630,7630,7630,7620,428
|
|
20240529,134900,8348514840,7630,7620,7630,7610,413
|
|
20240529,134800,8345367770,7620,7630,7630,7620,1496
|
|
20240529,134700,8333968180,7620,7630,7630,7620,290
|
|
20240529,134600,8331758120,7620,7630,7630,7620,350
|
|
20240529,134500,8329088360,7620,7630,7640,7620,189
|
|
20240529,134400,8327648040,7630,7630,7630,7620,203
|
|
20240529,134300,8326099160,7630,7630,7630,7630,285
|
|
20240529,134200,8323924610,7630,7600,7630,7600,832
|
|
20240529,134100,8317578430,7630,7630,7630,7630,158
|
|
20240529,134000,8316372890,7600,7590,7600,7590,468
|
|
20240529,133900,8312818590,7590,7610,7620,7590,5198
|
|
20240529,133800,8273312210,7620,7610,7620,7600,411
|
|
20240529,133700,8270185470,7610,7610,7610,7600,2923
|
|
20240529,133600,8247942880,7620,7610,7620,7610,1041
|
|
20240529,133500,8240020250,7620,7620,7630,7620,900
|
|
20240529,133400,8233162240,7630,7630,7650,7610,578
|
|
20240529,133300,8228755810,7630,7620,7630,7620,676
|
|
20240529,133200,8223597950,7620,7620,7620,7620,1156
|
|
20240529,133100,8214789230,7620,7620,7620,7610,1315
|
|
20240529,133000,8204770700,7620,7630,7630,7610,1087
|
|
20240529,132900,8196486940,7630,7620,7630,7620,1025
|
|
20240529,132800,8188676190,7620,7600,7620,7600,2223
|
|
20240529,132700,8171775220,7600,7640,7650,7590,29183
|
|
20240529,132600,7949735800,7650,7640,7650,7640,227
|
|
20240529,132500,7948001510,7650,7650,7650,7640,560
|
|
20240529,132400,7943718410,7640,7640,7640,7640,571
|
|
20240529,132300,7939355970,7640,7670,7670,7640,3249
|
|
20240529,132200,7914515860,7670,7660,7670,7640,778
|
|
20240529,132100,7908560450,7670,7670,7670,7650,1069
|
|
20240529,132000,7900381100,7670,7650,7670,7650,666
|
|
20240529,131900,7895284980,7650,7670,7670,7650,2046
|
|
20240529,131800,7879612750,7670,7670,7670,7670,1496
|
|
20240529,131700,7868138430,7670,7670,7670,7660,124
|
|
20240529,131600,7867187420,7670,7640,7670,7640,509
|
|
20240529,131500,7863293130,7640,7650,7650,7640,4176
|
|
20240529,131400,7831387420,7650,7660,7660,7650,2659
|
|
20240529,131300,7811040940,7660,7660,7660,7650,661
|
|
20240529,131200,7805978180,7660,7660,7670,7650,2124
|
|
20240529,131100,7789710580,7660,7660,7670,7650,3471
|
|
20240529,131000,7763122050,7660,7660,7660,7650,784
|
|
20240529,130900,7757119200,7660,7660,7680,7650,1343
|
|
20240529,130800,7746827420,7680,7670,7680,7650,2315
|
|
20240529,130700,7729087720,7670,7690,7690,7660,3061
|
|
20240529,130600,7705589800,7680,7680,7690,7680,754
|
|
20240529,130500,7699797240,7690,7690,7690,7680,1256
|
|
20240529,130400,7690150290,7690,7690,7690,7690,727
|
|
20240529,130300,7684559660,7680,7680,7690,7670,1793
|
|
20240529,130200,7670792630,7680,7700,7710,7680,9380
|
|
20240529,130100,7598691130,7710,7710,7710,7700,2415
|
|
20240529,130000,7580090040,7700,7720,7730,7700,2515
|
|
20240529,125900,7560698510,7720,7730,7730,7720,2748
|
|
20240529,125800,7539470840,7730,7740,7750,7730,6933
|
|
20240529,125700,7485850640,7740,7740,7750,7740,1759
|
|
20240529,125600,7472235960,7740,7750,7750,7740,1279
|
|
20240529,125500,7462332790,7740,7730,7740,7730,3453
|
|
20240529,125400,7435612310,7740,7730,7740,7720,2560
|
|
20240529,125300,7415823480,7720,7730,7730,7720,687
|
|
20240529,125200,7410514720,7720,7720,7730,7720,1698
|
|
20240529,125100,7397405560,7700,7690,7710,7690,5254
|
|
20240529,125000,7356945360,7700,7700,7700,7690,1392
|
|
20240529,124900,7346237260,7690,7690,7700,7680,1922
|
|
20240529,124800,7331457910,7690,7690,7700,7680,3876
|
|
20240529,124700,7301651420,7690,7710,7710,7690,5862
|
|
20240529,124600,7256563220,7700,7700,7710,7690,1701
|
|
20240529,124500,7243466670,7690,7680,7700,7650,15027
|
|
20240529,124400,7128287330,7670,7710,7710,7670,12800
|
|
20240529,124300,7029880220,7710,7750,7760,7710,22452
|
|
20240529,124200,6856203630,7760,7760,7760,7750,972
|
|
20240529,124100,6848663660,7760,7740,7760,7730,12317
|
|
20240529,124000,6753288010,7750,7760,7760,7750,1803
|
|
20240529,123900,6739310540,7760,7740,7760,7730,10484
|
|
20240529,123800,6658103720,7750,7760,7770,7720,15460
|
|
20240529,123700,6538437940,7760,7770,7780,7690,62374
|
|
20240529,123600,6055851460,7780,7750,7790,7740,17111
|
|
20240529,123500,5922880580,7750,7880,7920,7750,60040
|
|
20240529,123400,5453379700,7880,7770,7930,7750,157625
|
|
20240529,123300,4214065770,7780,7740,7800,7730,32241
|
|
20240529,123200,3963755180,7750,7630,7780,7630,93111
|
|
20240529,123100,3247749240,7640,7630,7640,7630,532
|
|
20240529,123000,3243689150,7630,7630,7630,7600,420
|
|
20240529,122900,3240492970,7630,7620,7630,7600,10207
|
|
20240529,122800,3162613650,7620,7620,7630,7620,17
|
|
20240529,122700,3162484100,7630,7610,7630,7600,2452
|
|
20240529,122600,3143808860,7600,7590,7600,7590,4574
|
|
20240529,122500,3109050480,7600,7580,7600,7580,149
|
|
20240529,122400,3107918510,7580,7600,7600,7580,59
|
|
20240529,122300,3107470770,7590,7590,7600,7590,314
|
|
20240529,122200,3105086660,7600,7590,7600,7590,366
|
|
20240529,122100,3102307710,7590,7580,7600,7580,1739
|
|
20240529,122000,3089107450,7590,7580,7590,7570,992
|
|
20240529,121900,3081593290,7570,7580,7590,7570,187
|
|
20240529,121800,3080177260,7590,7590,7590,7590,24
|
|
20240529,121700,3079995100,7590,7580,7590,7580,155
|
|
20240529,121600,3078820170,7580,7580,7580,7560,546
|
|
20240529,121500,3074684320,7580,7580,7580,7580,128
|
|
20240529,121400,3073714080,7570,7570,7580,7570,623
|
|
20240529,121300,3068997910,7580,7580,7580,7570,514
|
|
20240529,121200,3065105680,7580,7580,7580,7580,644
|
|
20240529,121100,3060224160,7580,7590,7590,7580,3
|
|
20240529,121000,3060201410,7580,7590,7590,7580,579
|
|
20240529,120900,3055811140,7590,7580,7590,7580,242
|
|
20240529,120800,3053975550,7590,7590,7590,7590,106
|
|
20240529,120700,3053171010,7590,7590,7590,7590,313
|
|
20240529,120600,3050795340,7590,7580,7590,7580,607
|
|
20240529,120500,3046194180,7580,7580,7580,7580,90
|
|
20240529,120400,3045511980,7580,7570,7580,7570,674
|
|
20240529,120300,3040409570,7570,7570,7580,7560,919
|
|
20240529,120200,3033454350,7580,7580,7580,7570,185
|
|
20240529,120100,3032053550,7580,7580,7580,7570,214
|
|
20240529,120000,3030432430,7580,7580,7580,7580,64
|
|
20240529,115900,3029947310,7580,7580,7580,7570,119
|
|
20240529,115800,3029046440,7580,7580,7580,7570,27
|
|
20240529,115700,3028841790,7580,7570,7580,7560,381
|
|
20240529,115600,3025957880,7570,7580,7580,7570,1431
|
|
20240529,115500,3015125130,7580,7580,7580,7570,325
|
|
20240529,115400,3012662110,7580,7580,7580,7570,84
|
|
20240529,115300,3012025580,7580,7580,7580,7570,2497
|
|
20240529,115200,2993118840,7580,7580,7590,7580,460
|
|
20240529,115100,2989631470,7580,7590,7590,7580,118
|
|
20240529,115000,2988736230,7590,7600,7600,7580,170
|
|
20240529,114900,2987446910,7590,7580,7590,7580,155
|
|
20240529,114800,2986271040,7570,7570,7570,7570,1
|
|
20240529,114700,2986263470,7580,7590,7590,7580,86
|
|
20240529,114600,2985611000,7590,7590,7590,7580,460
|
|
20240529,114500,2982122600,7590,7590,7590,7580,27
|
|
20240529,114400,2981917790,7590,7580,7600,7580,1025
|
|
20240529,114300,2974147960,7580,7590,7590,7580,150
|
|
20240529,114200,2973010830,7590,7590,7590,7590,5
|
|
20240529,114100,2972972880,7590,7590,7590,7580,177
|
|
20240529,114000,2971629490,7580,7590,7590,7580,43
|
|
20240529,113900,2971303230,7590,7590,7590,7590,91
|
|
20240529,113800,2970612540,7600,7590,7600,7580,179
|
|
20240529,113700,2969254790,7590,7590,7590,7590,207
|
|
20240529,113600,2967683660,7590,7590,7590,7570,159
|
|
20240529,113500,2966479760,7600,7590,7600,7570,114
|
|
20240529,113400,2965615110,7570,7580,7600,7570,4343
|
|
20240529,113300,2932694690,7580,7580,7590,7580,615
|
|
20240529,113200,2928030980,7590,7580,7590,7580,106
|
|
20240529,113100,2927227440,7590,7600,7600,7590,46
|
|
20240529,113000,2926878290,7590,7590,7600,7590,772
|
|
20240529,112900,2921018720,7600,7590,7600,7590,430
|
|
20240529,112800,2917755000,7600,7590,7600,7590,1056
|
|
20240529,112700,2909739670,7600,7600,7600,7600,0
|
|
20240529,112600,2909739670,7600,7600,7600,7600,92
|
|
20240529,112500,2909040470,7600,7590,7600,7580,1242
|
|
20240529,112400,2899616380,7580,7590,7590,7580,385
|
|
20240529,112300,2896697850,7590,7590,7600,7580,1178
|
|
20240529,112200,2887765930,7600,7590,7600,7580,190
|
|
20240529,112100,2886324230,7600,7590,7600,7590,350
|
|
20240529,112000,2883666990,7600,7590,7600,7590,12
|
|
20240529,111900,2883575890,7590,7600,7600,7580,737
|
|
20240529,111800,2877983800,7590,7600,7600,7590,124
|
|
20240529,111700,2877042630,7590,7600,7600,7590,410
|
|
20240529,111600,2873930680,7590,7600,7600,7590,448
|
|
20240529,111500,2870529880,7600,7590,7600,7590,934
|
|
20240529,111400,2863440810,7590,7590,7590,7580,575
|
|
20240529,111300,2859081830,7590,7590,7600,7590,381
|
|
20240529,111200,2856190020,7600,7590,7600,7590,953
|
|
20240529,111100,2848956740,7590,7590,7590,7590,875
|
|
20240529,111000,2842315490,7590,7600,7600,7590,1118
|
|
20240529,110900,2833825560,7600,7600,7600,7600,54
|
|
20240529,110800,2833415160,7600,7590,7600,7590,367
|
|
20240529,110700,2830628570,7590,7580,7590,7580,1806
|
|
20240529,110600,2816924990,7580,7590,7610,7580,2023
|
|
20240529,110500,2801549140,7600,7600,7600,7600,2
|
|
20240529,110400,2801533940,7600,7590,7600,7590,221
|
|
20240529,110300,2799856040,7590,7590,7590,7580,639
|
|
20240529,110200,2795007430,7590,7610,7610,7590,3143
|
|
20240529,110100,2771149760,7590,7610,7610,7590,2255
|
|
20240529,110000,2754011900,7600,7600,7600,7600,760
|
|
20240529,105900,2748235900,7600,7610,7610,7600,1392
|
|
20240529,105800,2737649510,7610,7610,7620,7610,934
|
|
20240529,105700,2730541760,7610,7610,7620,7610,2318
|
|
20240529,105600,2712901500,7620,7610,7620,7610,157
|
|
20240529,105500,2711706710,7610,7620,7620,7610,558
|
|
20240529,105400,2707459750,7620,7630,7630,7620,815
|
|
20240529,105300,2701249440,7620,7620,7630,7620,686
|
|
20240529,105200,2696022110,7620,7610,7620,7610,1532
|
|
20240529,105100,2684350780,7620,7620,7620,7620,56
|
|
20240529,105000,2683924060,7610,7640,7640,7610,5265
|
|
20240529,104900,2643806320,7640,7630,7640,7630,4191
|
|
20240529,104800,2611798030,7620,7630,7630,7620,25
|
|
20240529,104700,2611607360,7630,7630,7640,7630,541
|
|
20240529,104600,2607479520,7640,7630,7640,7630,114
|
|
20240529,104500,2606609060,7640,7630,7640,7630,715
|
|
20240529,104400,2601149900,7630,7630,7640,7630,1140
|
|
20240529,104300,2592451160,7630,7630,7640,7620,1504
|
|
20240529,104200,2580974340,7640,7640,7640,7640,155
|
|
20240529,104100,2579790140,7640,7640,7640,7640,126
|
|
20240529,104000,2578827500,7630,7630,7640,7630,3457
|
|
20240529,103900,2552427080,7630,7630,7630,7620,633
|
|
20240529,103800,2547598510,7630,7630,7640,7630,452
|
|
20240529,103700,2544148920,7630,7630,7630,7620,545
|
|
20240529,103600,2539992620,7620,7640,7660,7620,6949
|
|
20240529,103500,2486956110,7660,7660,7660,7650,4947
|
|
20240529,103400,2449088500,7660,7670,7670,7660,1642
|
|
20240529,103300,2436506630,7670,7650,7670,7640,9772
|
|
20240529,103200,2361683950,7650,7640,7650,7630,8709
|
|
20240529,103100,2295133310,7640,7640,7640,7630,4444
|
|
20240529,103000,2261181930,7640,7640,7640,7630,551
|
|
20240529,102900,2256973690,7640,7630,7640,7630,5670
|
|
20240529,102800,2213688140,7630,7630,7640,7630,685
|
|
20240529,102700,2208459590,7630,7630,7640,7630,3332
|
|
20240529,102600,2183036230,7630,7620,7630,7620,1593
|
|
20240529,102500,2170892280,7610,7610,7630,7610,1338
|
|
20240529,102400,2160698600,7610,7620,7620,7610,717
|
|
20240529,102300,2155238220,7620,7620,7630,7620,30
|
|
20240529,102200,2155009610,7620,7620,7620,7610,1296
|
|
20240529,102100,2145135100,7620,7630,7630,7620,981
|
|
20240529,102000,2137658850,7620,7620,7620,7610,2758
|
|
20240529,101900,2116646310,7610,7610,7610,7600,249
|
|
20240529,101800,2114752350,7610,7610,7610,7610,335
|
|
20240529,101700,2112203000,7610,7620,7620,7610,734
|
|
20240529,101600,2106617230,7620,7610,7620,7610,1164
|
|
20240529,101500,2097748550,7610,7610,7610,7590,1140
|
|
20240529,101400,2089093350,7600,7590,7600,7580,2445
|
|
20240529,101300,2070531440,7590,7590,7590,7590,944
|
|
20240529,101200,2063366480,7590,7600,7600,7590,985
|
|
20240529,101100,2055884480,7610,7610,7610,7610,70
|
|
20240529,101000,2055351780,7610,7610,7620,7610,1963
|
|
20240529,100900,2040413340,7610,7580,7620,7580,840
|
|
20240529,100800,2034032250,7590,7590,7590,7590,1518
|
|
20240529,100700,2022510630,7590,7610,7610,7590,455
|
|
20240529,100600,2019052120,7600,7590,7600,7590,4059
|
|
20240529,100500,1988225930,7590,7580,7590,7580,821
|
|
20240529,100400,1981994950,7580,7590,7600,7580,2105
|
|
20240529,100300,1966032040,7600,7600,7600,7590,191
|
|
20240529,100200,1964580540,7600,7590,7600,7580,1842
|
|
20240529,100100,1950599830,7590,7600,7600,7580,4292
|
|
20240529,100000,1918016040,7600,7600,7610,7600,1333
|
|
20240529,095900,1907883230,7600,7610,7610,7600,1249
|
|
20240529,095800,1898384290,7620,7610,7620,7600,284
|
|
20240529,095700,1896224150,7610,7590,7610,7580,875
|
|
20240529,095600,1889575360,7590,7600,7600,7580,877
|
|
20240529,095500,1882920040,7600,7600,7600,7590,172
|
|
20240529,095400,1881612850,7600,7590,7600,7580,482
|
|
20240529,095300,1877954630,7590,7590,7590,7580,1898
|
|
20240529,095200,1863554560,7590,7620,7620,7590,5220
|
|
20240529,095100,1823871310,7620,7630,7640,7610,8499
|
|
20240529,095000,1759001480,7630,7630,7640,7630,1306
|
|
20240529,094900,1749034560,7630,7620,7630,7620,4226
|
|
20240529,094800,1716793120,7620,7610,7620,7610,5329
|
|
20240529,094700,1676211850,7610,7590,7610,7580,1926
|
|
20240529,094600,1661573820,7600,7580,7600,7580,2631
|
|
20240529,094500,1641616560,7570,7580,7580,7570,1657
|
|
20240529,094400,1629072840,7580,7560,7580,7560,803
|
|
20240529,094300,1622996000,7550,7550,7560,7540,16474
|
|
20240529,094200,1498691260,7540,7540,7540,7530,1472
|
|
20240529,094100,1487597380,7540,7550,7550,7530,3939
|
|
20240529,094000,1457904710,7540,7550,7550,7540,551
|
|
20240529,093900,1453748890,7550,7550,7550,7540,917
|
|
20240529,093800,1446826890,7560,7560,7560,7550,868
|
|
20240529,093700,1440273410,7550,7540,7560,7540,2630
|
|
20240529,093600,1420436050,7540,7550,7560,7540,4334
|
|
20240529,093500,1387755650,7550,7550,7560,7550,1682
|
|
20240529,093400,1375056440,7560,7580,7580,7550,4927
|
|
20240529,093300,1337790880,7580,7590,7590,7580,970
|
|
20240529,093200,1330436100,7580,7590,7590,7580,3666
|
|
20240529,093100,1302647190,7580,7580,7590,7580,937
|
|
20240529,093000,1295544060,7580,7600,7600,7580,266
|
|
20240529,092900,1293524450,7580,7590,7600,7580,1891
|
|
20240529,092800,1279185050,7590,7590,7600,7580,781
|
|
20240529,092700,1273256830,7600,7580,7600,7570,3971
|
|
20240529,092600,1243160700,7580,7580,7590,7570,1346
|
|
20240529,092500,1232958830,7580,7580,7590,7580,2517
|
|
20240529,092400,1213868280,7580,7590,7600,7580,1388
|
|
20240529,092300,1203335190,7590,7560,7590,7560,1485
|
|
20240529,092200,1192079630,7560,7560,7580,7550,6006
|
|
20240529,092100,1146729320,7550,7580,7580,7550,4369
|
|
20240529,092000,1113660790,7570,7600,7600,7570,5539
|
|
20240529,091900,1071654640,7600,7620,7620,7600,1304
|
|
20240529,091800,1061733830,7620,7630,7630,7610,6794
|
|
20240529,091700,1009970150,7630,7620,7630,7610,3753
|
|
20240529,091600,981359890,7610,7600,7620,7590,1351
|
|
20240529,091500,971084960,7590,7580,7610,7580,4326
|
|
20240529,091400,938212590,7580,7570,7580,7550,3834
|
|
20240529,091300,909203980,7570,7570,7590,7550,241
|
|
20240529,091200,907381130,7590,7570,7590,7550,5153
|
|
20240529,091100,868366350,7550,7560,7580,7540,7202
|
|
20240529,091000,813918960,7560,7580,7580,7560,1469
|
|
20240529,090900,802806200,7580,7570,7580,7550,2420
|
|
20240529,090800,784510640,7560,7580,7590,7560,6625
|
|
20240529,090700,734339100,7590,7590,7590,7580,1619
|
|
20240529,090600,722058830,7570,7570,7600,7560,4959
|
|
20240529,090500,684451070,7560,7540,7570,7540,5506
|
|
20240529,090400,642841250,7540,7560,7560,7530,11717
|
|
20240529,090300,554456670,7560,7590,7590,7560,12299
|
|
20240529,090200,461330800,7590,7580,7620,7580,3635
|
|
20240529,090100,433720590,7580,7600,7620,7580,9085
|
|
20240529,090000,364757900,7610,7650,7650,7560,47390
|