591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,184700,46288163770,4300,4300,4300,4300,0
|
|
20240528,184600,46288163770,4300,4300,4300,4300,0
|
|
20240528,184500,46288163770,4300,4300,4300,4300,0
|
|
20240528,184400,46288163770,4300,4300,4300,4300,0
|
|
20240528,184300,46288163770,4300,4300,4300,4300,0
|
|
20240528,184200,46288163770,4300,4300,4300,4300,0
|
|
20240528,184100,46288163770,4300,4300,4300,4300,0
|
|
20240528,184000,46288163770,4300,4300,4300,4300,0
|
|
20240528,183900,46288163770,4300,4300,4300,4300,0
|
|
20240528,183800,46288163770,4300,4300,4300,4300,0
|
|
20240528,183700,46288163770,4300,4300,4300,4300,0
|
|
20240528,183600,46288163770,4300,4300,4300,4300,0
|
|
20240528,183500,46288163770,4300,4300,4300,4300,0
|
|
20240528,183400,46288163770,4300,4300,4300,4300,0
|
|
20240528,183300,46288163770,4300,4300,4300,4300,0
|
|
20240528,183200,46288163770,4300,4300,4300,4300,0
|
|
20240528,183100,46288163770,4300,4300,4300,4300,0
|
|
20240528,183000,46288163770,4300,4300,4300,4300,0
|
|
20240528,182900,46288163770,4300,4300,4300,4300,0
|
|
20240528,182800,46288163770,4300,4300,4300,4300,0
|
|
20240528,182700,46288163770,4300,4300,4300,4300,0
|
|
20240528,182600,46288163770,4300,4300,4300,4300,0
|
|
20240528,182500,46288163770,4300,4300,4300,4300,0
|
|
20240528,182400,46288163770,4300,4300,4300,4300,0
|
|
20240528,182300,46288163770,4300,4300,4300,4300,0
|
|
20240528,182200,46288163770,4300,4300,4300,4300,0
|
|
20240528,182100,46288163770,4300,4300,4300,4300,0
|
|
20240528,182000,46288163770,4300,4300,4300,4300,0
|
|
20240528,181900,46288163770,4300,4300,4300,4300,0
|
|
20240528,181800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,181700,46288163770,4300,4300,4300,4300,0
|
|
20240528,181600,46288163770,4300,4300,4300,4300,0
|
|
20240528,181500,46288163770,4300,4300,4300,4300,0
|
|
20240528,181400,46288163770,4300,4300,4300,4300,0
|
|
20240528,181300,46288163770,4300,4300,4300,4300,0
|
|
20240528,181200,46288163770,4300,4300,4300,4300,0
|
|
20240528,181100,46288163770,4300,4300,4300,4300,0
|
|
20240528,181000,46288163770,4300,4300,4300,4300,0
|
|
20240528,180900,46288163770,4300,4300,4300,4300,0
|
|
20240528,180800,46288163770,4300,4300,4300,4300,0
|
|
20240528,180700,46288163770,4300,4300,4300,4300,0
|
|
20240528,180600,46288163770,4300,4300,4300,4300,0
|
|
20240528,180500,46288163770,4300,4300,4300,4300,0
|
|
20240528,180400,46288163770,4300,4300,4300,4300,0
|
|
20240528,180300,46288163770,4300,4300,4300,4300,0
|
|
20240528,180200,46288163770,4300,4300,4300,4300,0
|
|
20240528,180100,46288163770,4300,4300,4300,4300,0
|
|
20240528,180000,46288163770,4300,4300,4300,4300,0
|
|
20240528,175900,46288163770,4300,4300,4300,4300,0
|
|
20240528,175800,46288163770,4300,4300,4300,4300,0
|
|
20240528,175700,46288163770,4300,4300,4300,4300,0
|
|
20240528,175600,46288163770,4300,4300,4300,4300,0
|
|
20240528,175500,46288163770,4300,4300,4300,4300,0
|
|
20240528,175400,46288163770,4300,4300,4300,4300,0
|
|
20240528,175300,46288163770,4300,4300,4300,4300,0
|
|
20240528,175200,46288163770,4300,4300,4300,4300,0
|
|
20240528,175100,46288163770,4300,4300,4300,4300,0
|
|
20240528,175000,46288163770,4300,4300,4300,4300,0
|
|
20240528,174900,46288163770,4300,4300,4300,4300,0
|
|
20240528,174800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,174700,46288163770,4300,4300,4300,4300,0
|
|
20240528,174600,46288163770,4300,4300,4300,4300,0
|
|
20240528,174500,46288163770,4300,4300,4300,4300,0
|
|
20240528,174400,46288163770,4300,4300,4300,4300,0
|
|
20240528,174300,46288163770,4300,4300,4300,4300,0
|
|
20240528,174200,46288163770,4300,4300,4300,4300,0
|
|
20240528,174100,46288163770,4300,4300,4300,4300,0
|
|
20240528,174000,46288163770,4300,4300,4300,4300,0
|
|
20240528,173900,46288163770,4300,4300,4300,4300,0
|
|
20240528,173800,46288163770,4300,4300,4300,4300,0
|
|
20240528,173700,46288163770,4300,4300,4300,4300,0
|
|
20240528,173600,46288163770,4300,4300,4300,4300,0
|
|
20240528,173500,46288163770,4300,4300,4300,4300,0
|
|
20240528,173400,46288163770,4300,4300,4300,4300,0
|
|
20240528,173300,46288163770,4300,4300,4300,4300,0
|
|
20240528,173200,46288163770,4300,4300,4300,4300,0
|
|
20240528,173100,46288163770,4300,4300,4300,4300,0
|
|
20240528,173000,46288163770,4300,4300,4300,4300,0
|
|
20240528,172900,46288163770,4300,4300,4300,4300,0
|
|
20240528,172800,46288163770,4300,4300,4300,4300,0
|
|
20240528,172700,46288163770,4300,4300,4300,4300,0
|
|
20240528,172600,46288163770,4300,4300,4300,4300,0
|
|
20240528,172500,46288163770,4300,4300,4300,4300,0
|
|
20240528,172400,46288163770,4300,4300,4300,4300,0
|
|
20240528,172300,46288163770,4300,4300,4300,4300,0
|
|
20240528,172200,46288163770,4300,4300,4300,4300,0
|
|
20240528,172100,46288163770,4300,4300,4300,4300,0
|
|
20240528,172000,46288163770,4300,4300,4300,4300,0
|
|
20240528,171900,46288163770,4300,4300,4300,4300,0
|
|
20240528,171800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,171700,46288163770,4300,4300,4300,4300,0
|
|
20240528,171600,46288163770,4300,4300,4300,4300,0
|
|
20240528,171500,46288163770,4300,4300,4300,4300,0
|
|
20240528,171400,46288163770,4300,4300,4300,4300,0
|
|
20240528,171300,46288163770,4300,4300,4300,4300,0
|
|
20240528,171200,46288163770,4300,4300,4300,4300,0
|
|
20240528,171100,46288163770,4300,4300,4300,4300,0
|
|
20240528,171000,46288163770,4300,4300,4300,4300,0
|
|
20240528,170900,46288163770,4300,4300,4300,4300,0
|
|
20240528,170800,46288163770,4300,4300,4300,4300,0
|
|
20240528,170700,46288163770,4300,4300,4300,4300,0
|
|
20240528,170600,46288163770,4300,4300,4300,4300,0
|
|
20240528,170500,46288163770,4300,4300,4300,4300,0
|
|
20240528,170400,46288163770,4300,4300,4300,4300,0
|
|
20240528,170300,46288163770,4300,4300,4300,4300,0
|
|
20240528,170200,46288163770,4300,4300,4300,4300,0
|
|
20240528,170100,46288163770,4300,4300,4300,4300,0
|
|
20240528,170000,46288163770,4300,4300,4300,4300,0
|
|
20240528,165900,46288163770,4300,4300,4300,4300,0
|
|
20240528,165800,46288163770,4300,4300,4300,4300,0
|
|
20240528,165700,46288163770,4300,4300,4300,4300,0
|
|
20240528,165600,46288163770,4300,4300,4300,4300,0
|
|
20240528,165500,46288163770,4300,4300,4300,4300,0
|
|
20240528,165400,46288163770,4300,4300,4300,4300,0
|
|
20240528,165300,46288163770,4300,4300,4300,4300,0
|
|
20240528,165200,46288163770,4300,4300,4300,4300,0
|
|
20240528,165100,46288163770,4300,4300,4300,4300,0
|
|
20240528,165000,46288163770,4300,4300,4300,4300,0
|
|
20240528,164900,46288163770,4300,4300,4300,4300,0
|
|
20240528,164800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,164700,46288163770,4300,4300,4300,4300,0
|
|
20240528,164600,46288163770,4300,4300,4300,4300,0
|
|
20240528,164500,46288163770,4300,4300,4300,4300,0
|
|
20240528,164400,46288163770,4300,4300,4300,4300,0
|
|
20240528,164300,46288163770,4300,4300,4300,4300,0
|
|
20240528,164200,46288163770,4300,4300,4300,4300,0
|
|
20240528,164100,46288163770,4300,4300,4300,4300,0
|
|
20240528,164000,46288163770,4300,4300,4300,4300,0
|
|
20240528,163900,46288163770,4300,4300,4300,4300,0
|
|
20240528,163800,46288163770,4300,4300,4300,4300,0
|
|
20240528,163700,46288163770,4300,4300,4300,4300,0
|
|
20240528,163600,46288163770,4300,4300,4300,4300,0
|
|
20240528,163500,46288163770,4300,4300,4300,4300,0
|
|
20240528,163400,46288163770,4300,4300,4300,4300,0
|
|
20240528,163300,46288163770,4300,4300,4300,4300,0
|
|
20240528,163200,46288163770,4300,4300,4300,4300,0
|
|
20240528,163100,46288163770,4300,4300,4300,4300,0
|
|
20240528,163000,46288163770,4300,4300,4300,4300,0
|
|
20240528,162900,46288163770,4300,4300,4300,4300,0
|
|
20240528,162800,46288163770,4300,4300,4300,4300,0
|
|
20240528,162700,46288163770,4300,4300,4300,4300,0
|
|
20240528,162600,46288163770,4300,4300,4300,4300,0
|
|
20240528,162500,46288163770,4300,4300,4300,4300,0
|
|
20240528,162400,46288163770,4300,4300,4300,4300,0
|
|
20240528,162300,46288163770,4300,4300,4300,4300,0
|
|
20240528,162200,46288163770,4300,4300,4300,4300,0
|
|
20240528,162100,46288163770,4300,4300,4300,4300,0
|
|
20240528,162000,46288163770,4300,4300,4300,4300,0
|
|
20240528,161900,46288163770,4300,4300,4300,4300,0
|
|
20240528,161800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,161700,46288163770,4300,4300,4300,4300,0
|
|
20240528,161600,46288163770,4300,4300,4300,4300,0
|
|
20240528,161500,46288163770,4300,4300,4300,4300,0
|
|
20240528,161400,46288163770,4300,4300,4300,4300,0
|
|
20240528,161300,46288163770,4300,4300,4300,4300,0
|
|
20240528,161200,46288163770,4300,4300,4300,4300,0
|
|
20240528,161100,46288163770,4300,4300,4300,4300,0
|
|
20240528,161000,46288163770,4300,4300,4300,4300,0
|
|
20240528,160900,46288163770,4300,4300,4300,4300,0
|
|
20240528,160800,46288163770,4300,4300,4300,4300,0
|
|
20240528,160700,46288163770,4300,4300,4300,4300,0
|
|
20240528,160600,46288163770,4300,4300,4300,4300,0
|
|
20240528,160500,46288163770,4300,4300,4300,4300,0
|
|
20240528,160400,46288163770,4300,4300,4300,4300,0
|
|
20240528,160300,46288163770,4300,4300,4300,4300,0
|
|
20240528,160200,46288163770,4300,4300,4300,4300,0
|
|
20240528,160100,46288163770,4300,4300,4300,4300,0
|
|
20240528,160000,46288163770,4300,4300,4300,4300,0
|
|
20240528,155900,46288163770,4300,4300,4300,4300,0
|
|
20240528,155800,46288163770,4300,4300,4300,4300,0
|
|
20240528,155700,46288163770,4300,4300,4300,4300,0
|
|
20240528,155600,46288163770,4300,4300,4300,4300,0
|
|
20240528,155500,46288163770,4300,4300,4300,4300,0
|
|
20240528,155400,46288163770,4300,4300,4300,4300,0
|
|
20240528,155300,46288163770,4300,4300,4300,4300,0
|
|
20240528,155200,46288163770,4300,4300,4300,4300,0
|
|
20240528,155100,46288163770,4300,4300,4300,4300,0
|
|
20240528,155000,46288163770,4300,4300,4300,4300,0
|
|
20240528,154900,46288163770,4300,4300,4300,4300,0
|
|
20240528,154800,46288163770,4300,4300,4300,4300,211314
|
|
20240528,154700,46288163770,4300,4300,4300,4300,0
|
|
20240528,154600,46288163770,4300,4300,4300,4300,0
|
|
20240528,154500,46288163770,4300,4300,4300,4300,0
|
|
20240528,154400,46288163770,4300,4300,4300,4300,0
|
|
20240528,154300,46288163770,4300,4300,4300,4300,0
|
|
20240528,154200,46288163770,4300,4300,4300,4300,0
|
|
20240528,154100,46288163770,4300,4300,4300,4300,0
|
|
20240528,154000,46288163770,4300,4300,4300,4300,0
|
|
20240528,153900,46288163770,4300,4300,4300,4300,0
|
|
20240528,153800,46288163770,4300,4300,4300,4300,0
|
|
20240528,153700,46288163770,4300,4300,4300,4300,0
|
|
20240528,153600,46288163770,4300,4300,4300,4300,0
|
|
20240528,153500,46288163770,4300,4300,4300,4300,0
|
|
20240528,153400,46288163770,4300,4300,4300,4300,0
|
|
20240528,153300,46288163770,4300,4300,4300,4300,0
|
|
20240528,153200,46288163770,4300,4300,4300,4300,0
|
|
20240528,153100,46288163770,4300,4300,4300,4300,0
|
|
20240528,153000,46288163770,4300,4300,4300,4300,211314
|
|
20240528,152900,45379513570,4305,4305,4305,4305,0
|
|
20240528,152800,45379513570,4305,4305,4305,4305,0
|
|
20240528,152700,45379513570,4305,4305,4305,4305,0
|
|
20240528,152600,45379513570,4305,4305,4305,4305,0
|
|
20240528,152500,45379513570,4305,4305,4305,4305,0
|
|
20240528,152400,45379513570,4305,4305,4305,4305,0
|
|
20240528,152300,45379513570,4305,4305,4305,4305,0
|
|
20240528,152200,45379513570,4305,4305,4305,4305,0
|
|
20240528,152100,45379513570,4305,4305,4305,4305,0
|
|
20240528,152000,45379513570,4305,4305,4305,4305,0
|
|
20240528,151900,45379513570,4305,4305,4310,4300,30463
|
|
20240528,151800,45248443985,4310,4310,4315,4300,45339
|
|
20240528,151700,45053177145,4305,4300,4315,4295,83161
|
|
20240528,151600,44695253850,4300,4290,4300,4290,81738
|
|
20240528,151500,44344257625,4290,4285,4290,4285,14409
|
|
20240528,151400,44282506490,4285,4280,4290,4275,30533
|
|
20240528,151300,44151780855,4285,4285,4285,4280,6465
|
|
20240528,151200,44124084325,4290,4285,4290,4280,28789
|
|
20240528,151100,44000772520,4290,4290,4295,4285,20965
|
|
20240528,151000,43910833905,4290,4295,4295,4290,15985
|
|
20240528,150900,43842235740,4295,4290,4295,4290,18672
|
|
20240528,150800,43762080255,4285,4270,4290,4270,29214
|
|
20240528,150700,43636890910,4275,4270,4275,4270,20047
|
|
20240528,150600,43551246065,4275,4275,4280,4270,10951
|
|
20240528,150500,43504447015,4275,4275,4280,4275,7320
|
|
20240528,150400,43473152915,4275,4275,4280,4270,47536
|
|
20240528,150300,43269927465,4275,4280,4280,4270,8594
|
|
20240528,150200,43233186310,4275,4285,4285,4275,29427
|
|
20240528,150100,43107241800,4285,4285,4290,4285,10435
|
|
20240528,150000,43062527260,4285,4285,4290,4280,9492
|
|
20240528,145900,43021843640,4285,4285,4290,4285,16736
|
|
20240528,145800,42950112030,4285,4270,4285,4270,9793
|
|
20240528,145700,42908195565,4280,4275,4280,4270,17736
|
|
20240528,145600,42832360980,4275,4275,4275,4270,11039
|
|
20240528,145500,42785207355,4275,4275,4280,4270,10385
|
|
20240528,145400,42740811975,4275,4280,4280,4270,7735
|
|
20240528,145300,42707734500,4280,4285,4285,4280,12691
|
|
20240528,145200,42653397490,4285,4285,4290,4280,5437
|
|
20240528,145100,42630102980,4285,4290,4290,4285,9016
|
|
20240528,145000,42591444360,4290,4300,4305,4290,27411
|
|
20240528,144900,42473653380,4300,4285,4305,4280,141953
|
|
20240528,144800,41864035775,4285,4275,4290,4275,34744
|
|
20240528,144700,41715216620,4275,4275,4275,4265,20114
|
|
20240528,144600,41629322110,4275,4275,4280,4275,8932
|
|
20240528,144500,41591136015,4275,4280,4285,4275,6729
|
|
20240528,144400,41562339890,4285,4285,4290,4280,18537
|
|
20240528,144300,41482934295,4290,4265,4290,4265,81767
|
|
20240528,144200,41132849935,4270,4280,4280,4270,10861
|
|
20240528,144100,41086440885,4280,4260,4280,4255,49730
|
|
20240528,144000,40874204495,4265,4260,4265,4255,21423
|
|
20240528,143900,40782939425,4260,4255,4260,4255,9945
|
|
20240528,143800,40740597785,4255,4250,4260,4245,25519
|
|
20240528,143700,40632085855,4245,4245,4245,4240,12095
|
|
20240528,143600,40580755130,4240,4245,4245,4240,9794
|
|
20240528,143500,40539207965,4245,4245,4250,4245,6431
|
|
20240528,143400,40511905040,4250,4250,4250,4245,1949
|
|
20240528,143300,40503630865,4250,4250,4250,4240,13578
|
|
20240528,143200,40446006495,4250,4250,4255,4250,6180
|
|
20240528,143100,40419733785,4255,4255,4255,4250,4731
|
|
20240528,143000,40399619965,4250,4255,4255,4250,5091
|
|
20240528,142900,40377961635,4250,4245,4250,4245,17689
|
|
20240528,142800,40302865980,4250,4255,4255,4245,28675
|
|
20240528,142700,40181010710,4255,4250,4255,4245,6208
|
|
20240528,142600,40154603675,4250,4245,4250,4240,20234
|
|
20240528,142500,40068726080,4240,4240,4250,4240,41411
|
|
20240528,142400,39893084960,4240,4240,4240,4235,6549
|
|
20240528,142300,39865347110,4240,4240,4245,4235,10390
|
|
20240528,142200,39821300530,4240,4245,4245,4235,15805
|
|
20240528,142100,39754337850,4245,4240,4245,4240,3973
|
|
20240528,142000,39737491640,4240,4245,4245,4240,5743
|
|
20240528,141900,39713139720,4245,4240,4245,4240,8362
|
|
20240528,141800,39677653705,4245,4240,4245,4240,7484
|
|
20240528,141700,39645915865,4245,4240,4245,4240,5060
|
|
20240528,141600,39624437790,4245,4240,4245,4240,11245
|
|
20240528,141500,39576751280,4240,4250,4250,4240,10035
|
|
20240528,141400,39534164570,4250,4245,4250,4240,3056
|
|
20240528,141300,39521192020,4245,4245,4245,4240,8181
|
|
20240528,141200,39486490615,4240,4250,4250,4240,5602
|
|
20240528,141100,39462717115,4250,4245,4250,4240,6351
|
|
20240528,141000,39435761805,4245,4255,4255,4245,3632
|
|
20240528,140900,39420329305,4250,4255,4255,4250,4079
|
|
20240528,140800,39402992300,4260,4250,4260,4245,14381
|
|
20240528,140700,39341868580,4250,4245,4250,4245,9136
|
|
20240528,140600,39303044435,4250,4240,4250,4240,4463
|
|
20240528,140500,39284077675,4235,4255,4255,4235,43303
|
|
20240528,140400,39100381440,4250,4260,4260,4250,6843
|
|
20240528,140300,39071261645,4255,4265,4265,4255,5494
|
|
20240528,140200,39047859500,4265,4265,4270,4260,4654
|
|
20240528,140100,39028008255,4265,4255,4270,4255,11025
|
|
20240528,140000,38980957620,4245,4265,4265,4240,43448
|
|
20240528,135900,38796523255,4265,4255,4265,4250,16164
|
|
20240528,135800,38727669155,4250,4250,4255,4250,2622
|
|
20240528,135700,38716520565,4250,4250,4255,4245,2675
|
|
20240528,135600,38705154590,4250,4250,4250,4245,2965
|
|
20240528,135500,38692561020,4245,4245,4250,4240,11530
|
|
20240528,135400,38643631190,4245,4245,4250,4240,11416
|
|
20240528,135300,38595172450,4245,4245,4250,4245,8020
|
|
20240528,135200,38561122410,4245,4250,4255,4245,10217
|
|
20240528,135100,38517724505,4255,4255,4260,4250,23940
|
|
20240528,135000,38415970655,4260,4250,4260,4250,4067
|
|
20240528,134900,38398674570,4250,4255,4255,4250,1590
|
|
20240528,134800,38391914995,4255,4265,4265,4255,7408
|
|
20240528,134700,38360374755,4265,4270,4270,4260,13038
|
|
20240528,134600,38304767665,4270,4265,4270,4260,4520
|
|
20240528,134500,38285489665,4265,4260,4265,4260,12710
|
|
20240528,134400,38231301110,4265,4265,4270,4260,5220
|
|
20240528,134300,38209035240,4260,4270,4270,4260,8497
|
|
20240528,134200,38172802215,4265,4265,4270,4265,1322
|
|
20240528,134100,38167159125,4270,4260,4270,4260,5951
|
|
20240528,134000,38141767840,4265,4255,4265,4255,7911
|
|
20240528,133900,38108068225,4255,4255,4260,4250,3338
|
|
20240528,133800,38093866740,4255,4255,4260,4255,3280
|
|
20240528,133700,38079910290,4250,4250,4255,4250,5269
|
|
20240528,133600,38057508810,4255,4260,4260,4250,8167
|
|
20240528,133500,38022751370,4260,4255,4260,4250,7384
|
|
20240528,133400,37991315225,4255,4250,4255,4250,5768
|
|
20240528,133300,37966795575,4250,4250,4255,4250,4125
|
|
20240528,133200,37949262240,4250,4260,4260,4250,7870
|
|
20240528,133100,37915760530,4260,4260,4265,4255,8973
|
|
20240528,133000,37877541655,4260,4255,4260,4250,12244
|
|
20240528,132900,37825455170,4255,4260,4265,4255,15717
|
|
20240528,132800,37758553390,4260,4265,4270,4260,5383
|
|
20240528,132700,37735611665,4265,4265,4270,4265,5853
|
|
20240528,132600,37710647930,4270,4265,4270,4265,13471
|
|
20240528,132500,37653184165,4270,4280,4280,4265,28325
|
|
20240528,132400,37532159980,4280,4290,4290,4280,22304
|
|
20240528,132300,37436676420,4290,4270,4290,4265,75946
|
|
20240528,132200,37111643225,4270,4270,4270,4260,13944
|
|
20240528,132100,37052135230,4270,4270,4275,4265,30993
|
|
20240528,132000,36919817185,4270,4245,4270,4245,68556
|
|
20240528,131900,36628064800,4245,4250,4250,4245,6374
|
|
20240528,131800,36601001600,4245,4240,4245,4240,6250
|
|
20240528,131700,36574482535,4245,4245,4245,4240,6624
|
|
20240528,131600,36546390880,4245,4245,4245,4240,3458
|
|
20240528,131500,36531712345,4245,4240,4245,4240,16738
|
|
20240528,131400,36460702720,4240,4240,4245,4240,7797
|
|
20240528,131300,36427641090,4240,4240,4240,4235,4340
|
|
20240528,131200,36409260940,4235,4235,4240,4235,14376
|
|
20240528,131100,36348348910,4240,4235,4245,4235,9642
|
|
20240528,131000,36307473955,4235,4240,4240,4230,13011
|
|
20240528,130900,36252372270,4240,4240,4240,4235,18682
|
|
20240528,130800,36173246625,4240,4225,4240,4225,26568
|
|
20240528,130700,36060911155,4225,4220,4230,4220,5903
|
|
20240528,130600,36035967035,4220,4230,4230,4220,32893
|
|
20240528,130500,35897067165,4230,4235,4235,4230,7761
|
|
20240528,130400,35864228870,4235,4240,4240,4230,13129
|
|
20240528,130300,35808636755,4235,4235,4240,4235,2146
|
|
20240528,130200,35799547355,4230,4235,4240,4230,6972
|
|
20240528,130100,35770032470,4235,4235,4240,4230,10374
|
|
20240528,130000,35726107575,4230,4235,4240,4230,8707
|
|
20240528,125900,35689250945,4235,4235,4235,4230,3062
|
|
20240528,125800,35676284490,4235,4235,4235,4230,7149
|
|
20240528,125700,35646013140,4240,4235,4240,4235,4409
|
|
20240528,125600,35627337330,4235,4240,4240,4235,4272
|
|
20240528,125500,35609232305,4240,4235,4240,4235,9367
|
|
20240528,125400,35569536380,4235,4220,4240,4220,26154
|
|
20240528,125300,35458954100,4220,4220,4225,4220,11378
|
|
20240528,125200,35410930770,4220,4220,4225,4220,4598
|
|
20240528,125100,35391516625,4225,4220,4225,4220,6664
|
|
20240528,125000,35363380305,4225,4225,4225,4220,11071
|
|
20240528,124900,35316643490,4225,4215,4225,4215,18131
|
|
20240528,124800,35240124580,4220,4225,4230,4215,11529
|
|
20240528,124700,35191486705,4230,4230,4230,4220,11335
|
|
20240528,124600,35143586390,4230,4225,4230,4215,37755
|
|
20240528,124500,34984195075,4225,4230,4230,4220,34507
|
|
20240528,124400,34838527200,4230,4225,4230,4225,21481
|
|
20240528,124300,34747760870,4225,4230,4235,4225,13843
|
|
20240528,124200,34689217645,4230,4235,4235,4225,6366
|
|
20240528,124100,34662297250,4230,4230,4235,4225,16417
|
|
20240528,124000,34592909470,4235,4230,4235,4225,49814
|
|
20240528,123900,34382282575,4230,4235,4240,4230,23119
|
|
20240528,123800,34284414220,4235,4235,4240,4230,29618
|
|
20240528,123700,34159096995,4235,4250,4250,4235,7499
|
|
20240528,123600,34127276530,4245,4250,4255,4230,76985
|
|
20240528,123500,33800879980,4250,4250,4255,4250,9100
|
|
20240528,123400,33762204930,4255,4250,4255,4250,4299
|
|
20240528,123300,33743934085,4250,4250,4255,4250,6915
|
|
20240528,123200,33714545175,4250,4250,4255,4250,8756
|
|
20240528,123100,33677299585,4255,4255,4255,4250,6974
|
|
20240528,123000,33647656100,4255,4255,4255,4245,14238
|
|
20240528,122900,33587145935,4255,4250,4255,4250,1935
|
|
20240528,122800,33578920550,4255,4250,4255,4250,13921
|
|
20240528,122700,33519728665,4250,4250,4255,4250,6303
|
|
20240528,122600,33492940600,4250,4255,4255,4250,16989
|
|
20240528,122500,33420735355,4250,4250,4255,4250,3945
|
|
20240528,122400,33403968495,4250,4255,4255,4250,3747
|
|
20240528,122300,33388040210,4255,4260,4260,4250,15110
|
|
20240528,122200,33323733315,4255,4255,4260,4255,2686
|
|
20240528,122100,33312294480,4260,4260,4260,4255,5658
|
|
20240528,122000,33288192400,4260,4260,4260,4255,3754
|
|
20240528,121900,33272201890,4255,4260,4260,4250,6311
|
|
20240528,121800,33245347900,4260,4255,4260,4250,4319
|
|
20240528,121700,33226972375,4255,4255,4255,4250,5977
|
|
20240528,121600,33201554625,4255,4255,4255,4250,1357
|
|
20240528,121500,33195783695,4255,4240,4260,4240,13962
|
|
20240528,121400,33136470965,4245,4240,4250,4240,3285
|
|
20240528,121300,33122528610,4245,4245,4245,4240,3677
|
|
20240528,121200,33106924120,4245,4245,4250,4245,12424
|
|
20240528,121100,33054177735,4250,4250,4250,4245,4722
|
|
20240528,121000,33034121120,4250,4250,4250,4245,2793
|
|
20240528,120900,33022253880,4250,4250,4255,4245,6996
|
|
20240528,120800,32992527455,4245,4250,4260,4240,21535
|
|
20240528,120700,32900964985,4245,4235,4245,4235,9997
|
|
20240528,120600,32858569170,4235,4235,4235,4230,21676
|
|
20240528,120500,32766836405,4230,4235,4235,4230,15527
|
|
20240528,120400,32701101185,4230,4240,4245,4230,45798
|
|
20240528,120300,32507116625,4240,4240,4250,4235,24495
|
|
20240528,120200,32403207075,4240,4235,4240,4230,31836
|
|
20240528,120100,32268417565,4235,4240,4245,4235,52026
|
|
20240528,120000,32047969630,4240,4260,4260,4240,144950
|
|
20240528,115900,31432381525,4255,4260,4260,4255,14319
|
|
20240528,115800,31371453270,4255,4260,4260,4255,12549
|
|
20240528,115700,31318048105,4260,4260,4265,4255,4225
|
|
20240528,115600,31300051945,4260,4260,4265,4255,11118
|
|
20240528,115500,31252687375,4260,4260,4265,4255,8203
|
|
20240528,115400,31217754400,4255,4255,4255,4250,14153
|
|
20240528,115300,31157535160,4255,4255,4260,4250,16501
|
|
20240528,115200,31087310380,4250,4270,4270,4250,73857
|
|
20240528,115100,30772729585,4270,4265,4270,4265,4924
|
|
20240528,115000,30751723370,4265,4270,4270,4265,13779
|
|
20240528,114900,30692925700,4270,4270,4280,4265,13094
|
|
20240528,114800,30637045135,4270,4280,4285,4270,33999
|
|
20240528,114700,30491759550,4280,4285,4290,4280,6520
|
|
20240528,114600,30463835835,4285,4290,4290,4285,5423
|
|
20240528,114500,30440597400,4285,4290,4290,4285,2452
|
|
20240528,114400,30430087645,4290,4285,4290,4285,17976
|
|
20240528,114300,30353003530,4285,4290,4290,4285,11584
|
|
20240528,114200,30303364180,4290,4285,4290,4285,2459
|
|
20240528,114100,30292827180,4290,4290,4290,4285,1040
|
|
20240528,114000,30288370025,4290,4290,4290,4285,1338
|
|
20240528,113900,30282634460,4290,4290,4290,4285,8095
|
|
20240528,113800,30247910300,4290,4285,4290,4285,771
|
|
20240528,113700,30244604965,4285,4285,4290,4285,1389
|
|
20240528,113600,30238647620,4285,4285,4290,4285,752
|
|
20240528,113500,30235425250,4285,4285,4285,4280,9739
|
|
20240528,113400,30193719785,4285,4290,4290,4280,2957
|
|
20240528,113300,30181047545,4290,4295,4295,4280,6432
|
|
20240528,113200,30153494360,4290,4295,4295,4285,6848
|
|
20240528,113100,30124118085,4295,4285,4295,4285,19318
|
|
20240528,113000,30041229295,4280,4280,4285,4275,9689
|
|
20240528,112900,29999785745,4280,4280,4285,4275,1322
|
|
20240528,112800,29994128535,4280,4280,4285,4280,17725
|
|
20240528,112700,29918258845,4280,4290,4295,4280,5516
|
|
20240528,112600,29894610860,4290,4295,4295,4290,9259
|
|
20240528,112500,29854876355,4295,4295,4295,4290,5957
|
|
20240528,112400,29829294465,4295,4290,4295,4290,13450
|
|
20240528,112300,29771563195,4285,4285,4295,4280,12316
|
|
20240528,112200,29718758515,4285,4290,4295,4285,8839
|
|
20240528,112100,29680840575,4290,4270,4295,4265,28151
|
|
20240528,112000,29560208525,4265,4265,4270,4265,9428
|
|
20240528,111900,29519997905,4270,4265,4270,4265,9137
|
|
20240528,111800,29481006810,4270,4270,4270,4265,6331
|
|
20240528,111700,29453997140,4270,4270,4270,4265,10616
|
|
20240528,111600,29408702840,4270,4265,4270,4260,8968
|
|
20240528,111500,29370453425,4265,4270,4270,4265,9442
|
|
20240528,111400,29330176630,4270,4275,4275,4265,7947
|
|
20240528,111300,29296247540,4275,4275,4275,4265,21922
|
|
20240528,111200,29202641655,4275,4270,4275,4270,13029
|
|
20240528,111100,29146975000,4275,4275,4275,4270,7874
|
|
20240528,111000,29113331655,4275,4285,4285,4275,6449
|
|
20240528,110900,29085754900,4280,4275,4285,4275,5830
|
|
20240528,110800,29060818710,4275,4275,4280,4270,9137
|
|
20240528,110700,29021768665,4275,4270,4280,4270,19785
|
|
20240528,110600,28937232040,4275,4280,4280,4260,46831
|
|
20240528,110500,28737369155,4280,4295,4295,4280,32721
|
|
20240528,110400,28597258790,4295,4295,4300,4290,8446
|
|
20240528,110300,28561021480,4300,4300,4300,4295,14980
|
|
20240528,110200,28496658025,4295,4305,4310,4295,9998
|
|
20240528,110100,28453658455,4305,4310,4315,4305,6845
|
|
20240528,110000,28424176235,4310,4305,4315,4305,14391
|
|
20240528,105900,28362140375,4310,4305,4310,4305,14532
|
|
20240528,105800,28299573145,4300,4300,4310,4300,7548
|
|
20240528,105700,28267090770,4305,4310,4315,4300,25247
|
|
20240528,105600,28158214410,4310,4290,4310,4290,47910
|
|
20240528,105500,27952203615,4295,4290,4295,4290,12060
|
|
20240528,105400,27900455430,4295,4295,4300,4290,14275
|
|
20240528,105300,27839149600,4295,4295,4295,4290,22081
|
|
20240528,105200,27744354570,4295,4280,4295,4280,35627
|
|
20240528,105100,27591724255,4285,4290,4290,4280,14753
|
|
20240528,105000,27528494935,4285,4285,4290,4285,14627
|
|
20240528,104900,27465768255,4290,4295,4295,4285,11026
|
|
20240528,104800,27418467055,4290,4290,4295,4290,7491
|
|
20240528,104700,27386328185,4295,4280,4295,4280,25674
|
|
20240528,104600,27276174755,4280,4280,4290,4270,24105
|
|
20240528,104500,27173046715,4275,4270,4280,4265,16149
|
|
20240528,104400,27104012070,4275,4275,4275,4270,14409
|
|
20240528,104300,27042480810,4275,4280,4280,4270,6216
|
|
20240528,104200,27015931040,4275,4275,4280,4270,9876
|
|
20240528,104100,26973699320,4280,4275,4280,4270,10396
|
|
20240528,104000,26929223445,4275,4270,4275,4270,6191
|
|
20240528,103900,26902773050,4270,4270,4270,4265,9587
|
|
20240528,103800,26861844285,4270,4265,4270,4265,4331
|
|
20240528,103700,26843360025,4265,4265,4270,4260,3829
|
|
20240528,103600,26827030765,4265,4270,4275,4260,15357
|
|
20240528,103500,26761499035,4265,4265,4270,4265,4858
|
|
20240528,103400,26740767785,4270,4270,4275,4265,16746
|
|
20240528,103300,26669300035,4275,4265,4275,4265,9748
|
|
20240528,103200,26627680885,4265,4265,4270,4260,14849
|
|
20240528,103100,26564369265,4265,4265,4265,4260,8452
|
|
20240528,103000,26528334960,4260,4260,4265,4255,9893
|
|
20240528,102900,26486178845,4260,4255,4260,4250,11442
|
|
20240528,102800,26437496415,4255,4250,4255,4245,13291
|
|
20240528,102700,26381045890,4245,4240,4250,4240,13376
|
|
20240528,102600,26324268445,4240,4245,4245,4235,20025
|
|
20240528,102500,26239356175,4240,4245,4245,4235,30076
|
|
20240528,102400,26111823790,4245,4245,4245,4240,14091
|
|
20240528,102300,26052058295,4245,4245,4250,4240,30518
|
|
20240528,102200,25922481700,4245,4245,4250,4245,21105
|
|
20240528,102100,25832868385,4245,4250,4250,4240,11395
|
|
20240528,102000,25784499185,4250,4255,4255,4245,24608
|
|
20240528,101900,25679936675,4255,4240,4255,4240,18514
|
|
20240528,101800,25601309755,4245,4240,4245,4235,14460
|
|
20240528,101700,25539981390,4240,4230,4240,4230,45257
|
|
20240528,101600,25348336720,4235,4240,4250,4225,118158
|
|
20240528,101500,24847959735,4250,4265,4265,4240,143679
|
|
20240528,101400,24237055435,4260,4260,4270,4255,18852
|
|
20240528,101300,24156718490,4260,4260,4265,4255,43864
|
|
20240528,101200,23969957810,4260,4260,4265,4255,27715
|
|
20240528,101100,23851886460,4260,4265,4270,4255,91652
|
|
20240528,101000,23461362240,4270,4280,4285,4265,60445
|
|
20240528,100900,23203192985,4275,4285,4290,4275,21041
|
|
20240528,100800,23113136510,4290,4280,4290,4275,24677
|
|
20240528,100700,23007464695,4280,4280,4280,4275,7707
|
|
20240528,100600,22974494010,4280,4260,4280,4260,20689
|
|
20240528,100500,22886132320,4260,4280,4285,4255,222303
|
|
20240528,100400,21937458240,4285,4280,4285,4270,30826
|
|
20240528,100300,21805627645,4280,4290,4295,4270,140854
|
|
20240528,100200,21202735400,4290,4295,4295,4285,26462
|
|
20240528,100100,21089200035,4295,4285,4295,4280,54280
|
|
20240528,100000,20856479985,4285,4320,4330,4285,190729
|
|
20240528,095900,20036458815,4320,4310,4320,4305,17530
|
|
20240528,095800,19960876000,4310,4315,4315,4305,36875
|
|
20240528,095700,19802074385,4315,4330,4330,4310,114062
|
|
20240528,095600,19310072985,4320,4345,4345,4320,102402
|
|
20240528,095500,18866598005,4340,4345,4350,4340,25188
|
|
20240528,095400,18757231505,4345,4345,4350,4340,19882
|
|
20240528,095300,18670862045,4340,4350,4350,4340,29898
|
|
20240528,095200,18541050040,4350,4355,4360,4340,55151
|
|
20240528,095100,18301115645,4360,4365,4375,4355,47826
|
|
20240528,095000,18092474550,4365,4390,4390,4365,85302
|
|
20240528,094900,17719064440,4390,4385,4410,4380,255496
|
|
20240528,094800,16595409105,4385,4380,4395,4375,106590
|
|
20240528,094700,16127817470,4380,4375,4385,4370,37802
|
|
20240528,094600,15962312570,4375,4365,4380,4360,52669
|
|
20240528,094500,15732106880,4365,4365,4375,4360,59881
|
|
20240528,094400,15470373365,4370,4360,4370,4350,40856
|
|
20240528,094300,15292295055,4365,4355,4365,4350,21397
|
|
20240528,094200,15199048485,4355,4350,4360,4345,18905
|
|
20240528,094100,15116777775,4355,4360,4365,4355,33859
|
|
20240528,094000,14969171560,4365,4370,4375,4355,31096
|
|
20240528,093900,14833439930,4375,4365,4375,4360,67827
|
|
20240528,093800,14537108450,4365,4360,4370,4350,92431
|
|
20240528,093700,14134027015,4360,4355,4365,4350,48419
|
|
20240528,093600,13922922715,4360,4330,4360,4325,41828
|
|
20240528,093500,13741135970,4330,4340,4340,4325,24576
|
|
20240528,093400,13634657445,4340,4335,4340,4320,17841
|
|
20240528,093300,13557403680,4330,4320,4335,4315,25390
|
|
20240528,093200,13447727995,4320,4325,4325,4315,24347
|
|
20240528,093100,13342604640,4325,4340,4340,4315,50360
|
|
20240528,093000,13124748465,4335,4340,4350,4335,48770
|
|
20240528,092900,12913206015,4340,4355,4355,4335,31896
|
|
20240528,092800,12774629960,4355,4355,4360,4350,35344
|
|
20240528,092700,12620689965,4355,4360,4370,4350,88035
|
|
20240528,092600,12236810355,4370,4355,4370,4345,75276
|
|
20240528,092500,11908781620,4355,4335,4355,4330,69262
|
|
20240528,092400,11607882620,4330,4315,4330,4315,26913
|
|
20240528,092300,11491491350,4320,4325,4325,4315,27532
|
|
20240528,092200,11372582350,4320,4335,4335,4310,24267
|
|
20240528,092100,11267673760,4335,4305,4345,4295,72586
|
|
20240528,092000,10954422905,4300,4285,4300,4275,49161
|
|
20240528,091900,10743748750,4295,4295,4305,4280,70300
|
|
20240528,091800,10441980750,4300,4290,4300,4285,23288
|
|
20240528,091700,10342018750,4290,4285,4300,4280,115051
|
|
20240528,091600,9848665940,4285,4285,4290,4280,24300
|
|
20240528,091500,9744503025,4285,4280,4290,4270,114132
|
|
20240528,091400,9255925420,4280,4295,4295,4275,84006
|
|
20240528,091300,8896216760,4295,4300,4305,4290,68726
|
|
20240528,091200,8601053635,4300,4320,4330,4300,124919
|
|
20240528,091100,8063178630,4315,4335,4335,4310,191375
|
|
20240528,091000,7236481615,4330,4345,4355,4330,63943
|
|
20240528,090900,6959181320,4345,4360,4365,4345,77241
|
|
20240528,090800,6622866285,4360,4335,4365,4330,44855
|
|
20240528,090700,6427898320,4335,4340,4345,4330,76056
|
|
20240528,090600,6097973235,4340,4375,4385,4335,210824
|
|
20240528,090500,5180087220,4375,4405,4405,4365,92542
|
|
20240528,090400,4774732125,4405,4370,4415,4370,153043
|
|
20240528,090300,4102298025,4370,4410,4415,4370,142361
|
|
20240528,090200,3477222955,4410,4375,4410,4365,203543
|
|
20240528,090100,2584703560,4380,4360,4395,4320,198939
|
|
20240528,090000,1718211655,4375,4425,4430,4350,389045
|