591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,184700,75269241660,4350,4350,4350,4350,0
|
|
20240527,184600,75269241660,4350,4350,4350,4350,0
|
|
20240527,184500,75269241660,4350,4350,4350,4350,0
|
|
20240527,184400,75269241660,4350,4350,4350,4350,0
|
|
20240527,184300,75269241660,4350,4350,4350,4350,0
|
|
20240527,184200,75269241660,4350,4350,4350,4350,0
|
|
20240527,184100,75269241660,4350,4350,4350,4350,0
|
|
20240527,184000,75269241660,4350,4350,4350,4350,0
|
|
20240527,183900,75269241660,4350,4350,4350,4350,0
|
|
20240527,183800,75269241660,4350,4350,4350,4350,0
|
|
20240527,183700,75269241660,4350,4350,4350,4350,0
|
|
20240527,183600,75269241660,4350,4350,4350,4350,0
|
|
20240527,183500,75269241660,4350,4350,4350,4350,0
|
|
20240527,183400,75269241660,4350,4350,4350,4350,0
|
|
20240527,183300,75269241660,4350,4350,4350,4350,0
|
|
20240527,183200,75269241660,4350,4350,4350,4350,0
|
|
20240527,183100,75269241660,4350,4350,4350,4350,0
|
|
20240527,183000,75269241660,4350,4350,4350,4350,0
|
|
20240527,182900,75269241660,4350,4350,4350,4350,0
|
|
20240527,182800,75269241660,4350,4350,4350,4350,0
|
|
20240527,182700,75269241660,4350,4350,4350,4350,0
|
|
20240527,182600,75269241660,4350,4350,4350,4350,0
|
|
20240527,182500,75269241660,4350,4350,4350,4350,0
|
|
20240527,182400,75269241660,4350,4350,4350,4350,0
|
|
20240527,182300,75269241660,4350,4350,4350,4350,0
|
|
20240527,182200,75269241660,4350,4350,4350,4350,0
|
|
20240527,182100,75269241660,4350,4350,4350,4350,0
|
|
20240527,182000,75269241660,4350,4350,4350,4350,0
|
|
20240527,181900,75269241660,4350,4350,4350,4350,0
|
|
20240527,181800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,181700,75269241660,4350,4350,4350,4350,0
|
|
20240527,181600,75269241660,4350,4350,4350,4350,0
|
|
20240527,181500,75269241660,4350,4350,4350,4350,0
|
|
20240527,181400,75269241660,4350,4350,4350,4350,0
|
|
20240527,181300,75269241660,4350,4350,4350,4350,0
|
|
20240527,181200,75269241660,4350,4350,4350,4350,0
|
|
20240527,181100,75269241660,4350,4350,4350,4350,0
|
|
20240527,181000,75269241660,4350,4350,4350,4350,0
|
|
20240527,180900,75269241660,4350,4350,4350,4350,0
|
|
20240527,180800,75269241660,4350,4350,4350,4350,0
|
|
20240527,180700,75269241660,4350,4350,4350,4350,0
|
|
20240527,180600,75269241660,4350,4350,4350,4350,0
|
|
20240527,180500,75269241660,4350,4350,4350,4350,0
|
|
20240527,180400,75269241660,4350,4350,4350,4350,0
|
|
20240527,180300,75269241660,4350,4350,4350,4350,0
|
|
20240527,180200,75269241660,4350,4350,4350,4350,0
|
|
20240527,180100,75269241660,4350,4350,4350,4350,0
|
|
20240527,180000,75269241660,4350,4350,4350,4350,0
|
|
20240527,175900,75269241660,4350,4350,4350,4350,0
|
|
20240527,175800,75269241660,4350,4350,4350,4350,0
|
|
20240527,175700,75269241660,4350,4350,4350,4350,0
|
|
20240527,175600,75269241660,4350,4350,4350,4350,0
|
|
20240527,175500,75269241660,4350,4350,4350,4350,0
|
|
20240527,175400,75269241660,4350,4350,4350,4350,0
|
|
20240527,175300,75269241660,4350,4350,4350,4350,0
|
|
20240527,175200,75269241660,4350,4350,4350,4350,0
|
|
20240527,175100,75269241660,4350,4350,4350,4350,0
|
|
20240527,175000,75269241660,4350,4350,4350,4350,0
|
|
20240527,174900,75269241660,4350,4350,4350,4350,0
|
|
20240527,174800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,174700,75269241660,4350,4350,4350,4350,0
|
|
20240527,174600,75269241660,4350,4350,4350,4350,0
|
|
20240527,174500,75269241660,4350,4350,4350,4350,0
|
|
20240527,174400,75269241660,4350,4350,4350,4350,0
|
|
20240527,174300,75269241660,4350,4350,4350,4350,0
|
|
20240527,174200,75269241660,4350,4350,4350,4350,0
|
|
20240527,174100,75269241660,4350,4350,4350,4350,0
|
|
20240527,174000,75269241660,4350,4350,4350,4350,0
|
|
20240527,173900,75269241660,4350,4350,4350,4350,0
|
|
20240527,173800,75269241660,4350,4350,4350,4350,0
|
|
20240527,173700,75269241660,4350,4350,4350,4350,0
|
|
20240527,173600,75269241660,4350,4350,4350,4350,0
|
|
20240527,173500,75269241660,4350,4350,4350,4350,0
|
|
20240527,173400,75269241660,4350,4350,4350,4350,0
|
|
20240527,173300,75269241660,4350,4350,4350,4350,0
|
|
20240527,173200,75269241660,4350,4350,4350,4350,0
|
|
20240527,173100,75269241660,4350,4350,4350,4350,0
|
|
20240527,173000,75269241660,4350,4350,4350,4350,0
|
|
20240527,172900,75269241660,4350,4350,4350,4350,0
|
|
20240527,172800,75269241660,4350,4350,4350,4350,0
|
|
20240527,172700,75269241660,4350,4350,4350,4350,0
|
|
20240527,172600,75269241660,4350,4350,4350,4350,0
|
|
20240527,172500,75269241660,4350,4350,4350,4350,0
|
|
20240527,172400,75269241660,4350,4350,4350,4350,0
|
|
20240527,172300,75269241660,4350,4350,4350,4350,0
|
|
20240527,172200,75269241660,4350,4350,4350,4350,0
|
|
20240527,172100,75269241660,4350,4350,4350,4350,0
|
|
20240527,172000,75269241660,4350,4350,4350,4350,0
|
|
20240527,171900,75269241660,4350,4350,4350,4350,0
|
|
20240527,171800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,171700,75269241660,4350,4350,4350,4350,0
|
|
20240527,171600,75269241660,4350,4350,4350,4350,0
|
|
20240527,171500,75269241660,4350,4350,4350,4350,0
|
|
20240527,171400,75269241660,4350,4350,4350,4350,0
|
|
20240527,171300,75269241660,4350,4350,4350,4350,0
|
|
20240527,171200,75269241660,4350,4350,4350,4350,0
|
|
20240527,171100,75269241660,4350,4350,4350,4350,0
|
|
20240527,171000,75269241660,4350,4350,4350,4350,0
|
|
20240527,170900,75269241660,4350,4350,4350,4350,0
|
|
20240527,170800,75269241660,4350,4350,4350,4350,0
|
|
20240527,170700,75269241660,4350,4350,4350,4350,0
|
|
20240527,170600,75269241660,4350,4350,4350,4350,0
|
|
20240527,170500,75269241660,4350,4350,4350,4350,0
|
|
20240527,170400,75269241660,4350,4350,4350,4350,0
|
|
20240527,170300,75269241660,4350,4350,4350,4350,0
|
|
20240527,170200,75269241660,4350,4350,4350,4350,0
|
|
20240527,170100,75269241660,4350,4350,4350,4350,0
|
|
20240527,170000,75269241660,4350,4350,4350,4350,0
|
|
20240527,165900,75269241660,4350,4350,4350,4350,0
|
|
20240527,165800,75269241660,4350,4350,4350,4350,0
|
|
20240527,165700,75269241660,4350,4350,4350,4350,0
|
|
20240527,165600,75269241660,4350,4350,4350,4350,0
|
|
20240527,165500,75269241660,4350,4350,4350,4350,0
|
|
20240527,165400,75269241660,4350,4350,4350,4350,0
|
|
20240527,165300,75269241660,4350,4350,4350,4350,0
|
|
20240527,165200,75269241660,4350,4350,4350,4350,0
|
|
20240527,165100,75269241660,4350,4350,4350,4350,0
|
|
20240527,165000,75269241660,4350,4350,4350,4350,0
|
|
20240527,164900,75269241660,4350,4350,4350,4350,0
|
|
20240527,164800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,164700,75269241660,4350,4350,4350,4350,0
|
|
20240527,164600,75269241660,4350,4350,4350,4350,0
|
|
20240527,164500,75269241660,4350,4350,4350,4350,0
|
|
20240527,164400,75269241660,4350,4350,4350,4350,0
|
|
20240527,164300,75269241660,4350,4350,4350,4350,0
|
|
20240527,164200,75269241660,4350,4350,4350,4350,0
|
|
20240527,164100,75269241660,4350,4350,4350,4350,0
|
|
20240527,164000,75269241660,4350,4350,4350,4350,0
|
|
20240527,163900,75269241660,4350,4350,4350,4350,0
|
|
20240527,163800,75269241660,4350,4350,4350,4350,0
|
|
20240527,163700,75269241660,4350,4350,4350,4350,0
|
|
20240527,163600,75269241660,4350,4350,4350,4350,0
|
|
20240527,163500,75269241660,4350,4350,4350,4350,0
|
|
20240527,163400,75269241660,4350,4350,4350,4350,0
|
|
20240527,163300,75269241660,4350,4350,4350,4350,0
|
|
20240527,163200,75269241660,4350,4350,4350,4350,0
|
|
20240527,163100,75269241660,4350,4350,4350,4350,0
|
|
20240527,163000,75269241660,4350,4350,4350,4350,0
|
|
20240527,162900,75269241660,4350,4350,4350,4350,0
|
|
20240527,162800,75269241660,4350,4350,4350,4350,0
|
|
20240527,162700,75269241660,4350,4350,4350,4350,0
|
|
20240527,162600,75269241660,4350,4350,4350,4350,0
|
|
20240527,162500,75269241660,4350,4350,4350,4350,0
|
|
20240527,162400,75269241660,4350,4350,4350,4350,0
|
|
20240527,162300,75269241660,4350,4350,4350,4350,0
|
|
20240527,162200,75269241660,4350,4350,4350,4350,0
|
|
20240527,162100,75269241660,4350,4350,4350,4350,0
|
|
20240527,162000,75269241660,4350,4350,4350,4350,0
|
|
20240527,161900,75269241660,4350,4350,4350,4350,0
|
|
20240527,161800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,161700,75269241660,4350,4350,4350,4350,0
|
|
20240527,161600,75269241660,4350,4350,4350,4350,0
|
|
20240527,161500,75269241660,4350,4350,4350,4350,0
|
|
20240527,161400,75269241660,4350,4350,4350,4350,0
|
|
20240527,161300,75269241660,4350,4350,4350,4350,0
|
|
20240527,161200,75269241660,4350,4350,4350,4350,0
|
|
20240527,161100,75269241660,4350,4350,4350,4350,0
|
|
20240527,161000,75269241660,4350,4350,4350,4350,0
|
|
20240527,160900,75269241660,4350,4350,4350,4350,0
|
|
20240527,160800,75269241660,4350,4350,4350,4350,0
|
|
20240527,160700,75269241660,4350,4350,4350,4350,0
|
|
20240527,160600,75269241660,4350,4350,4350,4350,0
|
|
20240527,160500,75269241660,4350,4350,4350,4350,0
|
|
20240527,160400,75269241660,4350,4350,4350,4350,0
|
|
20240527,160300,75269241660,4350,4350,4350,4350,0
|
|
20240527,160200,75269241660,4350,4350,4350,4350,0
|
|
20240527,160100,75269241660,4350,4350,4350,4350,0
|
|
20240527,160000,75269241660,4350,4350,4350,4350,0
|
|
20240527,155900,75269241660,4350,4350,4350,4350,0
|
|
20240527,155800,75269241660,4350,4350,4350,4350,0
|
|
20240527,155700,75269241660,4350,4350,4350,4350,0
|
|
20240527,155600,75269241660,4350,4350,4350,4350,0
|
|
20240527,155500,75269241660,4350,4350,4350,4350,0
|
|
20240527,155400,75269241660,4350,4350,4350,4350,0
|
|
20240527,155300,75269241660,4350,4350,4350,4350,0
|
|
20240527,155200,75269241660,4350,4350,4350,4350,0
|
|
20240527,155100,75269241660,4350,4350,4350,4350,0
|
|
20240527,155000,75269241660,4350,4350,4350,4350,0
|
|
20240527,154900,75269241660,4350,4350,4350,4350,0
|
|
20240527,154800,75269241660,4350,4350,4350,4350,284931
|
|
20240527,154700,75269241660,4350,4350,4350,4350,0
|
|
20240527,154600,75269241660,4350,4350,4350,4350,0
|
|
20240527,154500,75269241660,4350,4350,4350,4350,0
|
|
20240527,154400,75269241660,4350,4350,4350,4350,0
|
|
20240527,154300,75269241660,4350,4350,4350,4350,0
|
|
20240527,154200,75269241660,4350,4350,4350,4350,0
|
|
20240527,154100,75269241660,4350,4350,4350,4350,0
|
|
20240527,154000,75269241660,4350,4350,4350,4350,0
|
|
20240527,153900,75269241660,4350,4350,4350,4350,0
|
|
20240527,153800,75269241660,4350,4350,4350,4350,0
|
|
20240527,153700,75269241660,4350,4350,4350,4350,0
|
|
20240527,153600,75269241660,4350,4350,4350,4350,0
|
|
20240527,153500,75269241660,4350,4350,4350,4350,0
|
|
20240527,153400,75269241660,4350,4350,4350,4350,0
|
|
20240527,153300,75269241660,4350,4350,4350,4350,0
|
|
20240527,153200,75269241660,4350,4350,4350,4350,0
|
|
20240527,153100,75269241660,4350,4350,4350,4350,0
|
|
20240527,153000,75269241660,4350,4350,4350,4350,284931
|
|
20240527,152900,74029791810,4340,4340,4340,4340,0
|
|
20240527,152800,74029791810,4340,4340,4340,4340,0
|
|
20240527,152700,74029791810,4340,4340,4340,4340,0
|
|
20240527,152600,74029791810,4340,4340,4340,4340,0
|
|
20240527,152500,74029791810,4340,4340,4340,4340,0
|
|
20240527,152400,74029791810,4340,4340,4340,4340,0
|
|
20240527,152300,74029791810,4340,4340,4340,4340,0
|
|
20240527,152200,74029791810,4340,4340,4340,4340,0
|
|
20240527,152100,74029791810,4340,4340,4340,4340,0
|
|
20240527,152000,74029791810,4340,4340,4340,4340,0
|
|
20240527,151900,74029791810,4340,4335,4340,4335,33185
|
|
20240527,151800,73885883325,4335,4330,4335,4330,20856
|
|
20240527,151700,73795519390,4330,4330,4335,4330,17539
|
|
20240527,151600,73719539215,4330,4335,4335,4330,30692
|
|
20240527,151500,73586574660,4335,4345,4345,4335,22481
|
|
20240527,151400,73489070545,4345,4335,4345,4335,33061
|
|
20240527,151300,73345608955,4335,4340,4345,4335,24733
|
|
20240527,151200,73238273030,4340,4345,4345,4340,15547
|
|
20240527,151100,73170736060,4345,4325,4350,4325,67902
|
|
20240527,151000,72876201135,4325,4325,4330,4320,22198
|
|
20240527,150900,72780202390,4325,4325,4325,4315,32465
|
|
20240527,150800,72639990040,4320,4325,4330,4315,11357
|
|
20240527,150700,72590920485,4330,4330,4330,4315,22903
|
|
20240527,150600,72491958110,4330,4325,4330,4315,18882
|
|
20240527,150500,72410357275,4320,4310,4325,4305,36129
|
|
20240527,150400,72254434565,4310,4315,4325,4305,61938
|
|
20240527,150300,71987395660,4315,4320,4325,4310,19315
|
|
20240527,150200,71904015895,4325,4335,4335,4320,16629
|
|
20240527,150100,71832133130,4330,4320,4335,4320,33358
|
|
20240527,150000,71687797205,4320,4325,4325,4320,36835
|
|
20240527,145900,71528540915,4325,4325,4330,4320,22062
|
|
20240527,145800,71433125230,4325,4330,4335,4320,8809
|
|
20240527,145700,71395011975,4335,4325,4340,4320,10931
|
|
20240527,145600,71347652405,4325,4315,4325,4315,17967
|
|
20240527,145500,71270016995,4320,4325,4325,4320,7394
|
|
20240527,145400,71238068165,4320,4325,4325,4320,3883
|
|
20240527,145300,71221290520,4320,4325,4330,4320,12786
|
|
20240527,145200,71165994105,4325,4315,4330,4315,16084
|
|
20240527,145100,71096383885,4315,4305,4330,4300,63901
|
|
20240527,145000,70820659695,4310,4310,4310,4305,20384
|
|
20240527,144900,70732890815,4310,4305,4310,4300,20919
|
|
20240527,144800,70642824995,4300,4300,4310,4300,29608
|
|
20240527,144700,70515448140,4300,4310,4315,4300,44326
|
|
20240527,144600,70324569250,4310,4315,4315,4310,16490
|
|
20240527,144500,70253488400,4315,4310,4315,4310,18404
|
|
20240527,144400,70174091570,4310,4320,4320,4310,23508
|
|
20240527,144300,70072720305,4320,4320,4325,4315,16167
|
|
20240527,144200,70002882355,4320,4315,4325,4315,7933
|
|
20240527,144100,69968619595,4310,4315,4320,4310,27040
|
|
20240527,144000,69851909025,4315,4315,4320,4305,19233
|
|
20240527,143900,69769000895,4310,4325,4325,4305,52008
|
|
20240527,143800,69544644440,4320,4335,4335,4320,56006
|
|
20240527,143700,69302259680,4340,4340,4340,4335,5035
|
|
20240527,143600,69280430500,4340,4340,4345,4335,21770
|
|
20240527,143500,69185951010,4340,4345,4350,4340,5107
|
|
20240527,143400,69163772170,4345,4350,4355,4345,36801
|
|
20240527,143300,69003749370,4345,4345,4360,4345,86228
|
|
20240527,143200,68628344360,4350,4345,4350,4345,4715
|
|
20240527,143100,68607850545,4350,4355,4355,4345,8326
|
|
20240527,143000,68571632380,4350,4350,4355,4340,18417
|
|
20240527,142900,68491516955,4345,4350,4350,4340,5654
|
|
20240527,142800,68466952495,4345,4335,4355,4335,19402
|
|
20240527,142700,68382692740,4335,4335,4345,4325,53146
|
|
20240527,142600,68152361575,4335,4340,4340,4335,6451
|
|
20240527,142500,68124394555,4340,4335,4340,4330,13897
|
|
20240527,142400,68064190065,4335,4330,4335,4325,35948
|
|
20240527,142300,67908476575,4330,4340,4340,4330,38629
|
|
20240527,142200,67741131970,4340,4340,4345,4335,14891
|
|
20240527,142100,67676506720,4340,4340,4345,4340,12552
|
|
20240527,142000,67622030270,4340,4350,4350,4335,36677
|
|
20240527,141900,67462764470,4345,4340,4350,4340,3747
|
|
20240527,141800,67446481560,4345,4340,4345,4340,16304
|
|
20240527,141700,67375701215,4335,4340,4340,4330,21580
|
|
20240527,141600,67282110105,4340,4340,4345,4335,19317
|
|
20240527,141500,67198290375,4335,4340,4340,4335,15533
|
|
20240527,141400,67130907275,4335,4345,4345,4335,72913
|
|
20240527,141300,66814354630,4345,4350,4350,4340,28241
|
|
20240527,141200,66691598630,4350,4355,4355,4350,17870
|
|
20240527,141100,66613858170,4355,4360,4360,4350,34015
|
|
20240527,141000,66465725345,4355,4380,4380,4355,54800
|
|
20240527,140900,66226530020,4380,4375,4380,4370,50961
|
|
20240527,140800,66003387030,4375,4380,4385,4370,23770
|
|
20240527,140700,65899392210,4380,4390,4390,4375,29943
|
|
20240527,140600,65768169500,4390,4390,4395,4380,93539
|
|
20240527,140500,65357605795,4390,4365,4390,4365,123443
|
|
20240527,140400,64817099715,4370,4370,4370,4365,10913
|
|
20240527,140300,64769425105,4365,4370,4370,4365,3862
|
|
20240527,140200,64752560180,4370,4370,4370,4365,4384
|
|
20240527,140100,64733414000,4370,4365,4370,4360,17165
|
|
20240527,140000,64658464360,4365,4365,4365,4360,13806
|
|
20240527,135900,64598214385,4365,4365,4370,4360,31102
|
|
20240527,135800,64462457670,4365,4360,4365,4355,14111
|
|
20240527,135700,64400968510,4360,4355,4360,4355,19506
|
|
20240527,135600,64315947630,4350,4350,4355,4350,15759
|
|
20240527,135500,64247332200,4355,4360,4365,4350,16505
|
|
20240527,135400,64175434325,4360,4365,4370,4355,39575
|
|
20240527,135300,64002810450,4370,4375,4375,4365,14875
|
|
20240527,135200,63937789200,4370,4370,4375,4365,21416
|
|
20240527,135100,63844175645,4365,4360,4370,4360,21052
|
|
20240527,135000,63752297215,4360,4350,4360,4350,19780
|
|
20240527,134900,63666152790,4345,4355,4365,4345,82620
|
|
20240527,134800,63306314530,4355,4365,4370,4355,48567
|
|
20240527,134700,63094484095,4370,4390,4390,4365,45592
|
|
20240527,134600,62894863215,4390,4390,4395,4385,61733
|
|
20240527,134500,62623794570,4390,4385,4395,4385,83594
|
|
20240527,134400,62256967490,4385,4380,4390,4370,156895
|
|
20240527,134300,61569150020,4380,4355,4380,4350,96422
|
|
20240527,134200,61148173215,4360,4355,4365,4345,89987
|
|
20240527,134100,60756046920,4355,4345,4360,4340,83700
|
|
20240527,134000,60391821010,4345,4340,4345,4335,19301
|
|
20240527,133900,60308061200,4340,4335,4340,4330,22899
|
|
20240527,133800,60208777110,4335,4325,4335,4325,18318
|
|
20240527,133700,60129467670,4320,4325,4330,4320,6621
|
|
20240527,133600,60100831550,4325,4325,4330,4320,11041
|
|
20240527,133500,60053079770,4325,4320,4330,4320,19078
|
|
20240527,133400,59970596840,4320,4325,4325,4315,4905
|
|
20240527,133300,59949425375,4325,4315,4325,4305,22428
|
|
20240527,133200,59852620670,4320,4320,4320,4315,11015
|
|
20240527,133100,59805072915,4320,4320,4325,4315,4447
|
|
20240527,133000,59785856565,4320,4325,4325,4315,13226
|
|
20240527,132900,59728713480,4325,4310,4325,4295,48668
|
|
20240527,132800,59518931115,4310,4310,4310,4305,2671
|
|
20240527,132700,59507422235,4310,4310,4315,4305,9945
|
|
20240527,132600,59464561310,4315,4305,4315,4300,19423
|
|
20240527,132500,59380923305,4305,4300,4305,4295,7506
|
|
20240527,132400,59348660275,4300,4310,4310,4295,8599
|
|
20240527,132300,59311711440,4310,4285,4310,4280,44158
|
|
20240527,132200,59122102270,4280,4290,4290,4280,11142
|
|
20240527,132100,59074357355,4285,4285,4290,4285,6450
|
|
20240527,132000,59046717170,4290,4290,4290,4285,7092
|
|
20240527,131900,59016316975,4290,4290,4290,4285,5610
|
|
20240527,131800,58992260655,4290,4285,4290,4285,11454
|
|
20240527,131700,58943156845,4285,4295,4295,4285,6739
|
|
20240527,131600,58914247535,4290,4290,4295,4290,6465
|
|
20240527,131500,58886511675,4290,4290,4295,4285,10186
|
|
20240527,131400,58842821910,4290,4290,4295,4285,5019
|
|
20240527,131300,58821292620,4290,4290,4295,4290,11603
|
|
20240527,131200,58771498335,4290,4300,4300,4290,13231
|
|
20240527,131100,58714691050,4300,4305,4305,4300,7156
|
|
20240527,131000,58683920110,4305,4305,4305,4300,4234
|
|
20240527,130900,58665705295,4305,4305,4305,4300,2671
|
|
20240527,130800,58654206900,4305,4305,4305,4300,3231
|
|
20240527,130700,58640300900,4305,4310,4310,4300,13681
|
|
20240527,130600,58581377405,4305,4305,4310,4305,4072
|
|
20240527,130500,58563842120,4300,4290,4315,4290,11314
|
|
20240527,130400,58515122700,4305,4295,4305,4285,24183
|
|
20240527,130300,58411229955,4295,4305,4305,4285,18648
|
|
20240527,130200,58331116290,4305,4300,4305,4295,6101
|
|
20240527,130100,58304886910,4300,4300,4300,4290,4709
|
|
20240527,130000,58284643270,4300,4290,4300,4290,9742
|
|
20240527,125900,58242801875,4290,4285,4295,4285,6330
|
|
20240527,125800,58215665695,4285,4285,4290,4285,6151
|
|
20240527,125700,58189308610,4290,4290,4295,4290,6043
|
|
20240527,125600,58163374630,4295,4300,4300,4285,19213
|
|
20240527,125500,58080869520,4300,4305,4305,4295,13529
|
|
20240527,125400,58022665055,4310,4295,4325,4290,50232
|
|
20240527,125300,57806411620,4290,4290,4295,4285,14194
|
|
20240527,125200,57745484170,4290,4280,4295,4280,23906
|
|
20240527,125100,57642993055,4280,4280,4280,4275,6654
|
|
20240527,125000,57614514310,4280,4275,4285,4275,7484
|
|
20240527,124900,57582494680,4280,4275,4280,4275,7719
|
|
20240527,124800,57549464385,4275,4280,4280,4275,2316
|
|
20240527,124700,57539562560,4280,4280,4280,4275,8844
|
|
20240527,124600,57501748160,4280,4280,4280,4275,4615
|
|
20240527,124500,57482001070,4275,4280,4285,4275,7500
|
|
20240527,124400,57449908015,4280,4275,4285,4275,7243
|
|
20240527,124300,57418916680,4270,4270,4275,4265,2940
|
|
20240527,124200,57406355800,4265,4260,4270,4260,23081
|
|
20240527,124100,57307865460,4260,4265,4270,4260,4744
|
|
20240527,124000,57287635565,4265,4265,4270,4260,26464
|
|
20240527,123900,57174812090,4270,4270,4275,4265,8697
|
|
20240527,123800,57137680670,4265,4275,4275,4265,26454
|
|
20240527,123700,57024721525,4275,4275,4280,4270,34949
|
|
20240527,123600,56875335365,4275,4280,4285,4275,14724
|
|
20240527,123500,56812354630,4280,4280,4285,4275,6654
|
|
20240527,123400,56783872780,4285,4280,4285,4280,15993
|
|
20240527,123300,56715420320,4280,4280,4285,4275,4323
|
|
20240527,123200,56696918190,4280,4275,4280,4275,18130
|
|
20240527,123100,56619376300,4275,4285,4285,4275,33614
|
|
20240527,123000,56475453180,4280,4285,4290,4280,13772
|
|
20240527,122900,56416478225,4290,4290,4290,4285,6634
|
|
20240527,122800,56388020965,4290,4280,4290,4280,13914
|
|
20240527,122700,56328407795,4280,4275,4280,4270,13151
|
|
20240527,122600,56272182565,4275,4275,4280,4265,20413
|
|
20240527,122500,56185003645,4280,4285,4285,4275,8686
|
|
20240527,122400,56147824670,4285,4280,4285,4280,5333
|
|
20240527,122300,56124982030,4280,4280,4280,4270,6505
|
|
20240527,122200,56097168860,4280,4275,4280,4270,10889
|
|
20240527,122100,56050629195,4275,4270,4280,4270,7239
|
|
20240527,122000,56019682850,4270,4270,4270,4260,11594
|
|
20240527,121900,55970217170,4270,4265,4270,4265,6221
|
|
20240527,121800,55943669750,4265,4270,4270,4255,50727
|
|
20240527,121700,55727567850,4270,4270,4270,4260,5080
|
|
20240527,121600,55705900530,4270,4270,4270,4260,15983
|
|
20240527,121500,55637760925,4270,4265,4275,4260,18935
|
|
20240527,121400,55556989125,4265,4275,4275,4265,28168
|
|
20240527,121300,55436700280,4275,4275,4280,4275,16540
|
|
20240527,121200,55365989650,4275,4295,4295,4275,33754
|
|
20240527,121100,55221434495,4295,4290,4295,4285,6678
|
|
20240527,121000,55192784875,4290,4290,4290,4285,15389
|
|
20240527,120900,55126784655,4290,4285,4290,4285,11193
|
|
20240527,120800,55078780625,4285,4275,4285,4275,14516
|
|
20240527,120700,55016615095,4275,4280,4290,4275,57730
|
|
20240527,120600,54769288095,4285,4275,4285,4275,17052
|
|
20240527,120500,54696312925,4280,4270,4280,4270,13525
|
|
20240527,120400,54638472145,4280,4275,4280,4270,15940
|
|
20240527,120300,54570333615,4275,4280,4285,4270,76648
|
|
20240527,120200,54242450290,4275,4270,4280,4265,29883
|
|
20240527,120100,54114693270,4265,4275,4275,4245,184800
|
|
20240527,120000,53328360310,4270,4270,4275,4260,37272
|
|
20240527,115900,53169387845,4265,4280,4295,4265,106662
|
|
20240527,115800,52713381300,4280,4305,4305,4270,231019
|
|
20240527,115700,51723245890,4305,4300,4310,4300,20362
|
|
20240527,115600,51635605515,4305,4305,4310,4300,17139
|
|
20240527,115500,51561848655,4310,4310,4310,4300,46783
|
|
20240527,115400,51360503120,4310,4325,4325,4310,22653
|
|
20240527,115300,51262779995,4325,4330,4330,4320,10318
|
|
20240527,115200,51218159750,4330,4325,4330,4320,6363
|
|
20240527,115100,51190630550,4325,4325,4330,4320,9223
|
|
20240527,115000,51150755230,4325,4325,4330,4320,10361
|
|
20240527,114900,51105960965,4325,4320,4330,4320,8400
|
|
20240527,114800,51069633305,4320,4325,4330,4310,62220
|
|
20240527,114700,50801204725,4320,4320,4325,4320,8168
|
|
20240527,114600,50765906835,4315,4325,4325,4315,7382
|
|
20240527,114500,50734018525,4325,4320,4325,4315,10044
|
|
20240527,114400,50690628940,4320,4320,4325,4315,5783
|
|
20240527,114300,50665634125,4320,4330,4330,4315,11918
|
|
20240527,114200,50614159915,4330,4325,4330,4320,13504
|
|
20240527,114100,50555775515,4320,4320,4325,4315,11771
|
|
20240527,114000,50504974040,4315,4320,4325,4310,23632
|
|
20240527,113900,50402933695,4320,4320,4330,4315,22391
|
|
20240527,113800,50306228495,4320,4320,4330,4315,14526
|
|
20240527,113700,50243473410,4320,4325,4335,4320,29784
|
|
20240527,113600,50114751390,4325,4330,4335,4325,34961
|
|
20240527,113500,49963451765,4330,4330,4340,4325,21205
|
|
20240527,113400,49871612180,4330,4335,4340,4330,35381
|
|
20240527,113300,49718318400,4340,4345,4345,4335,3942
|
|
20240527,113200,49701213025,4345,4330,4345,4330,13987
|
|
20240527,113100,49640527905,4330,4340,4350,4320,91765
|
|
20240527,113000,49243249225,4335,4340,4345,4325,39680
|
|
20240527,112900,49071331065,4340,4335,4345,4335,18910
|
|
20240527,112800,48989318525,4335,4345,4345,4335,19687
|
|
20240527,112700,48903920305,4340,4340,4345,4340,10585
|
|
20240527,112600,48857969850,4340,4345,4345,4335,15495
|
|
20240527,112500,48790698275,4340,4345,4350,4340,15727
|
|
20240527,112400,48722419315,4345,4355,4355,4340,14640
|
|
20240527,112300,48658763180,4350,4355,4355,4350,16438
|
|
20240527,112200,48587189620,4355,4360,4360,4350,13718
|
|
20240527,112100,48527420740,4360,4360,4365,4355,11849
|
|
20240527,112000,48475762500,4360,4360,4370,4355,28052
|
|
20240527,111900,48353356265,4360,4355,4370,4355,26191
|
|
20240527,111800,48239003045,4360,4350,4365,4350,25041
|
|
20240527,111700,48129791645,4350,4355,4360,4340,20579
|
|
20240527,111600,48040193175,4340,4335,4355,4330,32552
|
|
20240527,111500,47898765740,4335,4330,4340,4330,27646
|
|
20240527,111400,47779005615,4330,4335,4335,4325,46899
|
|
20240527,111300,47575888185,4335,4340,4345,4335,40440
|
|
20240527,111200,47400507425,4340,4340,4345,4340,21221
|
|
20240527,111100,47308394300,4345,4345,4350,4345,21022
|
|
20240527,111000,47217037480,4345,4340,4345,4340,30592
|
|
20240527,110900,47084224010,4340,4355,4355,4340,32564
|
|
20240527,110800,46942731840,4355,4355,4360,4345,37526
|
|
20240527,110700,46779378675,4360,4350,4360,4350,8562
|
|
20240527,110600,46742082975,4355,4365,4365,4350,13423
|
|
20240527,110500,46683631045,4360,4360,4365,4355,10066
|
|
20240527,110400,46639736225,4360,4350,4360,4345,10450
|
|
20240527,110300,46594216040,4345,4365,4370,4345,52198
|
|
20240527,110200,46366678345,4365,4370,4370,4360,32278
|
|
20240527,110100,46225758530,4360,4360,4370,4355,49630
|
|
20240527,110000,46009297670,4355,4335,4360,4335,13540
|
|
20240527,105900,45950430670,4340,4345,4360,4335,40647
|
|
20240527,105800,45773889785,4345,4345,4350,4340,14447
|
|
20240527,105700,45711137765,4345,4340,4350,4340,15177
|
|
20240527,105600,45645216555,4345,4340,4345,4335,18721
|
|
20240527,105500,45563985580,4345,4345,4345,4340,10025
|
|
20240527,105400,45520457485,4345,4350,4350,4340,15184
|
|
20240527,105300,45454503655,4350,4345,4355,4345,23522
|
|
20240527,105200,45352205410,4345,4340,4350,4340,21801
|
|
20240527,105100,45257525255,4345,4345,4345,4340,20028
|
|
20240527,105000,45170577790,4340,4345,4345,4340,23262
|
|
20240527,104900,45069545810,4340,4345,4345,4340,15112
|
|
20240527,104800,45003951205,4345,4360,4360,4335,78696
|
|
20240527,104700,44661886575,4355,4360,4360,4355,26864
|
|
20240527,104600,44544874630,4360,4360,4370,4355,46410
|
|
20240527,104500,44342440405,4360,4365,4370,4360,24669
|
|
20240527,104400,44234809850,4360,4365,4365,4360,47249
|
|
20240527,104300,44028691940,4365,4365,4370,4360,30197
|
|
20240527,104200,43896892075,4365,4365,4375,4360,57786
|
|
20240527,104100,43644498640,4365,4395,4400,4360,107951
|
|
20240527,104000,43171656085,4390,4405,4405,4385,87106
|
|
20240527,103900,42788898150,4405,4410,4410,4405,84565
|
|
20240527,103800,42416203815,4405,4400,4410,4395,39196
|
|
20240527,103700,42243620545,4400,4390,4410,4385,134613
|
|
20240527,103600,41651265330,4390,4370,4400,4365,76111
|
|
20240527,103500,41317284690,4370,4385,4385,4365,39015
|
|
20240527,103400,41146576855,4380,4410,4415,4380,65203
|
|
20240527,103300,40860010070,4410,4385,4415,4380,241125
|
|
20240527,103200,39798461615,4390,4360,4390,4355,201418
|
|
20240527,103100,38917512335,4365,4320,4365,4320,80215
|
|
20240527,103000,38568604735,4325,4310,4325,4310,38251
|
|
20240527,102900,38403397825,4315,4315,4320,4310,10078
|
|
20240527,102800,38359924780,4315,4320,4325,4315,9798
|
|
20240527,102700,38317591575,4320,4330,4335,4320,10248
|
|
20240527,102600,38273264990,4335,4330,4335,4320,18188
|
|
20240527,102500,38194534135,4325,4340,4340,4325,10321
|
|
20240527,102400,38149847250,4340,4340,4340,4335,27633
|
|
20240527,102300,38029991010,4335,4345,4355,4330,77365
|
|
20240527,102200,37694296400,4345,4340,4350,4330,50066
|
|
20240527,102100,37476975865,4340,4320,4340,4315,32823
|
|
20240527,102000,37334927325,4320,4305,4325,4300,33603
|
|
20240527,101900,37190007435,4310,4315,4315,4305,15505
|
|
20240527,101800,37123176530,4320,4310,4320,4305,10644
|
|
20240527,101700,37077292065,4305,4300,4310,4300,12550
|
|
20240527,101600,37023254005,4305,4305,4310,4300,21518
|
|
20240527,101500,36930686365,4305,4300,4305,4295,14684
|
|
20240527,101400,36867544785,4300,4325,4330,4300,52287
|
|
20240527,101300,36642435945,4325,4325,4335,4315,37398
|
|
20240527,101200,36480752020,4325,4330,4345,4315,94413
|
|
20240527,101100,36071887820,4335,4320,4335,4320,32339
|
|
20240527,101000,35931910925,4325,4305,4330,4305,33273
|
|
20240527,100900,35788275365,4310,4310,4315,4305,21262
|
|
20240527,100800,35696682680,4310,4300,4310,4300,22366
|
|
20240527,100700,35600424290,4310,4295,4310,4290,32403
|
|
20240527,100600,35461250855,4290,4325,4325,4290,110016
|
|
20240527,100500,34987585355,4320,4315,4325,4310,18313
|
|
20240527,100400,34908559440,4315,4310,4320,4310,21349
|
|
20240527,100300,34816434530,4315,4305,4315,4305,14927
|
|
20240527,100200,34752092840,4310,4310,4315,4305,12815
|
|
20240527,100100,34696866880,4305,4300,4315,4300,11280
|
|
20240527,100000,34648282875,4295,4295,4310,4290,44728
|
|
20240527,095900,34456203860,4295,4300,4305,4290,35907
|
|
20240527,095800,34301934050,4305,4305,4310,4300,37959
|
|
20240527,095700,34138577580,4305,4315,4315,4300,26052
|
|
20240527,095600,34026439075,4315,4305,4315,4305,14121
|
|
20240527,095500,33965569450,4305,4310,4315,4300,31482
|
|
20240527,095400,33829911210,4310,4325,4325,4300,25243
|
|
20240527,095300,33721051295,4325,4315,4325,4315,15987
|
|
20240527,095200,33651976915,4320,4295,4320,4285,54896
|
|
20240527,095100,33415582265,4295,4285,4295,4285,21425
|
|
20240527,095000,33323692325,4285,4290,4300,4285,96037
|
|
20240527,094900,32911314985,4295,4305,4305,4290,63190
|
|
20240527,094800,32639886850,4300,4315,4315,4300,31900
|
|
20240527,094700,32502601245,4315,4315,4325,4305,41134
|
|
20240527,094600,32325115735,4315,4310,4320,4300,66285
|
|
20240527,094500,32039667865,4310,4300,4315,4285,88191
|
|
20240527,094400,31660816785,4300,4310,4310,4300,101070
|
|
20240527,094300,31226045275,4310,4330,4335,4305,114065
|
|
20240527,094200,30733620970,4335,4350,4365,4325,45892
|
|
20240527,094100,30534460100,4365,4370,4370,4350,23047
|
|
20240527,094000,30434011310,4370,4345,4370,4340,66013
|
|
20240527,093900,30146306340,4340,4365,4365,4340,55422
|
|
20240527,093800,29905239520,4365,4345,4370,4330,46297
|
|
20240527,093700,29703869430,4345,4335,4355,4320,78959
|
|
20240527,093600,29361931365,4335,4330,4340,4325,61579
|
|
20240527,093500,29095348035,4325,4330,4335,4320,81883
|
|
20240527,093400,28741244665,4330,4345,4350,4325,65843
|
|
20240527,093300,28455819095,4350,4360,4365,4345,60698
|
|
20240527,093200,28191616250,4350,4360,4365,4350,40980
|
|
20240527,093100,28013234940,4350,4380,4385,4350,91961
|
|
20240527,093000,27611457000,4380,4375,4385,4370,88359
|
|
20240527,092900,27224821705,4375,4385,4405,4370,159915
|
|
20240527,092800,26522816160,4385,4365,4390,4350,152051
|
|
20240527,092700,25856683715,4365,4340,4370,4330,86712
|
|
20240527,092600,25479455730,4345,4370,4370,4330,120559
|
|
20240527,092500,24954413060,4370,4370,4375,4335,244837
|
|
20240527,092400,23887765500,4370,4360,4380,4360,108122
|
|
20240527,092300,23415326490,4365,4360,4370,4360,162258
|
|
20240527,092200,22707227415,4365,4340,4365,4340,202804
|
|
20240527,092100,21825175585,4340,4310,4350,4310,180271
|
|
20240527,092000,21044377560,4320,4295,4320,4295,148235
|
|
20240527,091900,20406206380,4295,4280,4305,4275,114167
|
|
20240527,091800,19915927090,4280,4255,4295,4250,142447
|
|
20240527,091700,19306852505,4255,4240,4260,4235,112004
|
|
20240527,091600,18831424830,4240,4220,4245,4220,88080
|
|
20240527,091500,18458758260,4225,4255,4260,4220,198934
|
|
20240527,091400,17615763320,4250,4245,4260,4240,71754
|
|
20240527,091300,17311165770,4240,4250,4265,4235,207245
|
|
20240527,091200,16431529545,4245,4265,4270,4245,164818
|
|
20240527,091100,15730636005,4265,4300,4300,4260,167737
|
|
20240527,091000,15013413680,4300,4305,4310,4285,116263
|
|
20240527,090900,14513638230,4305,4280,4310,4275,148182
|
|
20240527,090800,13877735395,4280,4270,4295,4270,102760
|
|
20240527,090700,13437236745,4270,4255,4285,4240,252245
|
|
20240527,090600,12363710800,4260,4270,4295,4255,213151
|
|
20240527,090500,11454054420,4270,4260,4300,4260,194341
|
|
20240527,090400,10623101190,4265,4300,4305,4240,440869
|
|
20240527,090300,8743756240,4300,4315,4315,4300,175063
|
|
20240527,090200,7990115890,4310,4295,4320,4265,355702
|
|
20240527,090100,6463626975,4295,4385,4395,4290,366617
|
|
20240527,090000,4876745565,4385,4445,4455,4340,1017703
|