644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,194100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,194000,163410050265,3120,3120,3120,3120,0
|
|
20240530,193900,163410050265,3120,3120,3120,3120,0
|
|
20240530,193800,163410050265,3120,3120,3120,3120,0
|
|
20240530,193700,163410050265,3120,3120,3120,3120,0
|
|
20240530,193600,163410050265,3120,3120,3120,3120,0
|
|
20240530,193500,163410050265,3120,3120,3120,3120,0
|
|
20240530,193400,163410050265,3120,3120,3120,3120,0
|
|
20240530,193300,163410050265,3120,3120,3120,3120,0
|
|
20240530,193200,163410050265,3120,3120,3120,3120,0
|
|
20240530,193100,163410050265,3120,3120,3120,3120,0
|
|
20240530,193000,163410050265,3120,3120,3120,3120,0
|
|
20240530,192900,163410050265,3120,3120,3120,3120,0
|
|
20240530,192800,163410050265,3120,3120,3120,3120,0
|
|
20240530,192700,163410050265,3120,3120,3120,3120,0
|
|
20240530,192600,163410050265,3120,3120,3120,3120,0
|
|
20240530,192500,163410050265,3120,3120,3120,3120,0
|
|
20240530,192400,163410050265,3120,3120,3120,3120,0
|
|
20240530,192300,163410050265,3120,3120,3120,3120,0
|
|
20240530,192200,163410050265,3120,3120,3120,3120,0
|
|
20240530,192100,163410050265,3120,3120,3120,3120,0
|
|
20240530,192000,163410050265,3120,3120,3120,3120,0
|
|
20240530,191900,163410050265,3120,3120,3120,3120,0
|
|
20240530,191800,163410050265,3120,3120,3120,3120,0
|
|
20240530,191700,163410050265,3120,3120,3120,3120,0
|
|
20240530,191600,163410050265,3120,3120,3120,3120,0
|
|
20240530,191500,163410050265,3120,3120,3120,3120,0
|
|
20240530,191400,163410050265,3120,3120,3120,3120,0
|
|
20240530,191300,163410050265,3120,3120,3120,3120,0
|
|
20240530,191200,163410050265,3120,3120,3120,3120,0
|
|
20240530,191100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,191000,163410050265,3120,3120,3120,3120,0
|
|
20240530,190900,163410050265,3120,3120,3120,3120,0
|
|
20240530,190800,163410050265,3120,3120,3120,3120,0
|
|
20240530,190700,163410050265,3120,3120,3120,3120,0
|
|
20240530,190600,163410050265,3120,3120,3120,3120,0
|
|
20240530,190500,163410050265,3120,3120,3120,3120,0
|
|
20240530,190400,163410050265,3120,3120,3120,3120,0
|
|
20240530,190300,163410050265,3120,3120,3120,3120,0
|
|
20240530,190200,163410050265,3120,3120,3120,3120,0
|
|
20240530,190100,163410050265,3120,3120,3120,3120,0
|
|
20240530,190000,163410050265,3120,3120,3120,3120,0
|
|
20240530,185900,163410050265,3120,3120,3120,3120,0
|
|
20240530,185800,163410050265,3120,3120,3120,3120,0
|
|
20240530,185700,163410050265,3120,3120,3120,3120,0
|
|
20240530,185600,163410050265,3120,3120,3120,3120,0
|
|
20240530,185500,163410050265,3120,3120,3120,3120,0
|
|
20240530,185400,163410050265,3120,3120,3120,3120,0
|
|
20240530,185300,163410050265,3120,3120,3120,3120,0
|
|
20240530,185200,163410050265,3120,3120,3120,3120,0
|
|
20240530,185100,163410050265,3120,3120,3120,3120,0
|
|
20240530,185000,163410050265,3120,3120,3120,3120,0
|
|
20240530,184900,163410050265,3120,3120,3120,3120,0
|
|
20240530,184800,163410050265,3120,3120,3120,3120,0
|
|
20240530,184700,163410050265,3120,3120,3120,3120,0
|
|
20240530,184600,163410050265,3120,3120,3120,3120,0
|
|
20240530,184500,163410050265,3120,3120,3120,3120,0
|
|
20240530,184400,163410050265,3120,3120,3120,3120,0
|
|
20240530,184300,163410050265,3120,3120,3120,3120,0
|
|
20240530,184200,163410050265,3120,3120,3120,3120,0
|
|
20240530,184100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,184000,163410050265,3120,3120,3120,3120,0
|
|
20240530,183900,163410050265,3120,3120,3120,3120,0
|
|
20240530,183800,163410050265,3120,3120,3120,3120,0
|
|
20240530,183700,163410050265,3120,3120,3120,3120,0
|
|
20240530,183600,163410050265,3120,3120,3120,3120,0
|
|
20240530,183500,163410050265,3120,3120,3120,3120,0
|
|
20240530,183400,163410050265,3120,3120,3120,3120,0
|
|
20240530,183300,163410050265,3120,3120,3120,3120,0
|
|
20240530,183200,163410050265,3120,3120,3120,3120,0
|
|
20240530,183100,163410050265,3120,3120,3120,3120,0
|
|
20240530,183000,163410050265,3120,3120,3120,3120,0
|
|
20240530,182900,163410050265,3120,3120,3120,3120,0
|
|
20240530,182800,163410050265,3120,3120,3120,3120,0
|
|
20240530,182700,163410050265,3120,3120,3120,3120,0
|
|
20240530,182600,163410050265,3120,3120,3120,3120,0
|
|
20240530,182500,163410050265,3120,3120,3120,3120,0
|
|
20240530,182400,163410050265,3120,3120,3120,3120,0
|
|
20240530,182300,163410050265,3120,3120,3120,3120,0
|
|
20240530,182200,163410050265,3120,3120,3120,3120,0
|
|
20240530,182100,163410050265,3120,3120,3120,3120,0
|
|
20240530,182000,163410050265,3120,3120,3120,3120,0
|
|
20240530,181900,163410050265,3120,3120,3120,3120,0
|
|
20240530,181800,163410050265,3120,3120,3120,3120,0
|
|
20240530,181700,163410050265,3120,3120,3120,3120,0
|
|
20240530,181600,163410050265,3120,3120,3120,3120,0
|
|
20240530,181500,163410050265,3120,3120,3120,3120,0
|
|
20240530,181400,163410050265,3120,3120,3120,3120,0
|
|
20240530,181300,163410050265,3120,3120,3120,3120,0
|
|
20240530,181200,163410050265,3120,3120,3120,3120,0
|
|
20240530,181100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,181000,163410050265,3120,3120,3120,3120,0
|
|
20240530,180900,163410050265,3120,3120,3120,3120,0
|
|
20240530,180800,163410050265,3120,3120,3120,3120,0
|
|
20240530,180700,163410050265,3120,3120,3120,3120,0
|
|
20240530,180600,163410050265,3120,3120,3120,3120,0
|
|
20240530,180500,163410050265,3120,3120,3120,3120,0
|
|
20240530,180400,163410050265,3120,3120,3120,3120,0
|
|
20240530,180300,163410050265,3120,3120,3120,3120,0
|
|
20240530,180200,163410050265,3120,3120,3120,3120,0
|
|
20240530,180100,163410050265,3120,3120,3120,3120,0
|
|
20240530,180000,163410050265,3120,3120,3120,3120,0
|
|
20240530,175900,163410050265,3120,3120,3120,3120,0
|
|
20240530,175800,163410050265,3120,3120,3120,3120,0
|
|
20240530,175700,163410050265,3120,3120,3120,3120,0
|
|
20240530,175600,163410050265,3120,3120,3120,3120,0
|
|
20240530,175500,163410050265,3120,3120,3120,3120,0
|
|
20240530,175400,163410050265,3120,3120,3120,3120,0
|
|
20240530,175300,163410050265,3120,3120,3120,3120,0
|
|
20240530,175200,163410050265,3120,3120,3120,3120,0
|
|
20240530,175100,163410050265,3120,3120,3120,3120,0
|
|
20240530,175000,163410050265,3120,3120,3120,3120,0
|
|
20240530,174900,163410050265,3120,3120,3120,3120,0
|
|
20240530,174800,163410050265,3120,3120,3120,3120,0
|
|
20240530,174700,163410050265,3120,3120,3120,3120,0
|
|
20240530,174600,163410050265,3120,3120,3120,3120,0
|
|
20240530,174500,163410050265,3120,3120,3120,3120,0
|
|
20240530,174400,163410050265,3120,3120,3120,3120,0
|
|
20240530,174300,163410050265,3120,3120,3120,3120,0
|
|
20240530,174200,163410050265,3120,3120,3120,3120,0
|
|
20240530,174100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,174000,163410050265,3120,3120,3120,3120,0
|
|
20240530,173900,163410050265,3120,3120,3120,3120,0
|
|
20240530,173800,163410050265,3120,3120,3120,3120,0
|
|
20240530,173700,163410050265,3120,3120,3120,3120,0
|
|
20240530,173600,163410050265,3120,3120,3120,3120,0
|
|
20240530,173500,163410050265,3120,3120,3120,3120,0
|
|
20240530,173400,163410050265,3120,3120,3120,3120,0
|
|
20240530,173300,163410050265,3120,3120,3120,3120,0
|
|
20240530,173200,163410050265,3120,3120,3120,3120,0
|
|
20240530,173100,163410050265,3120,3120,3120,3120,0
|
|
20240530,173000,163410050265,3120,3120,3120,3120,0
|
|
20240530,172900,163410050265,3120,3120,3120,3120,0
|
|
20240530,172800,163410050265,3120,3120,3120,3120,0
|
|
20240530,172700,163410050265,3120,3120,3120,3120,0
|
|
20240530,172600,163410050265,3120,3120,3120,3120,0
|
|
20240530,172500,163410050265,3120,3120,3120,3120,0
|
|
20240530,172400,163410050265,3120,3120,3120,3120,0
|
|
20240530,172300,163410050265,3120,3120,3120,3120,0
|
|
20240530,172200,163410050265,3120,3120,3120,3120,0
|
|
20240530,172100,163410050265,3120,3120,3120,3120,0
|
|
20240530,172000,163410050265,3120,3120,3120,3120,0
|
|
20240530,171900,163410050265,3120,3120,3120,3120,0
|
|
20240530,171800,163410050265,3120,3120,3120,3120,0
|
|
20240530,171700,163410050265,3120,3120,3120,3120,0
|
|
20240530,171600,163410050265,3120,3120,3120,3120,0
|
|
20240530,171500,163410050265,3120,3120,3120,3120,0
|
|
20240530,171400,163410050265,3120,3120,3120,3120,0
|
|
20240530,171300,163410050265,3120,3120,3120,3120,0
|
|
20240530,171200,163410050265,3120,3120,3120,3120,0
|
|
20240530,171100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,171000,163410050265,3120,3120,3120,3120,0
|
|
20240530,170900,163410050265,3120,3120,3120,3120,0
|
|
20240530,170800,163410050265,3120,3120,3120,3120,0
|
|
20240530,170700,163410050265,3120,3120,3120,3120,0
|
|
20240530,170600,163410050265,3120,3120,3120,3120,0
|
|
20240530,170500,163410050265,3120,3120,3120,3120,0
|
|
20240530,170400,163410050265,3120,3120,3120,3120,0
|
|
20240530,170300,163410050265,3120,3120,3120,3120,0
|
|
20240530,170200,163410050265,3120,3120,3120,3120,0
|
|
20240530,170100,163410050265,3120,3120,3120,3120,0
|
|
20240530,170000,163410050265,3120,3120,3120,3120,0
|
|
20240530,165900,163410050265,3120,3120,3120,3120,0
|
|
20240530,165800,163410050265,3120,3120,3120,3120,0
|
|
20240530,165700,163410050265,3120,3120,3120,3120,0
|
|
20240530,165600,163410050265,3120,3120,3120,3120,0
|
|
20240530,165500,163410050265,3120,3120,3120,3120,0
|
|
20240530,165400,163410050265,3120,3120,3120,3120,0
|
|
20240530,165300,163410050265,3120,3120,3120,3120,0
|
|
20240530,165200,163410050265,3120,3120,3120,3120,0
|
|
20240530,165100,163410050265,3120,3120,3120,3120,0
|
|
20240530,165000,163410050265,3120,3120,3120,3120,0
|
|
20240530,164900,163410050265,3120,3120,3120,3120,0
|
|
20240530,164800,163410050265,3120,3120,3120,3120,0
|
|
20240530,164700,163410050265,3120,3120,3120,3120,0
|
|
20240530,164600,163410050265,3120,3120,3120,3120,0
|
|
20240530,164500,163410050265,3120,3120,3120,3120,0
|
|
20240530,164400,163410050265,3120,3120,3120,3120,0
|
|
20240530,164300,163410050265,3120,3120,3120,3120,0
|
|
20240530,164200,163410050265,3120,3120,3120,3120,0
|
|
20240530,164100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,164000,163410050265,3120,3120,3120,3120,0
|
|
20240530,163900,163410050265,3120,3120,3120,3120,0
|
|
20240530,163800,163410050265,3120,3120,3120,3120,0
|
|
20240530,163700,163410050265,3120,3120,3120,3120,0
|
|
20240530,163600,163410050265,3120,3120,3120,3120,0
|
|
20240530,163500,163410050265,3120,3120,3120,3120,0
|
|
20240530,163400,163410050265,3120,3120,3120,3120,0
|
|
20240530,163300,163410050265,3120,3120,3120,3120,0
|
|
20240530,163200,163410050265,3120,3120,3120,3120,0
|
|
20240530,163100,163410050265,3120,3120,3120,3120,0
|
|
20240530,163000,163410050265,3120,3120,3120,3120,0
|
|
20240530,162900,163410050265,3120,3120,3120,3120,0
|
|
20240530,162800,163410050265,3120,3120,3120,3120,0
|
|
20240530,162700,163410050265,3120,3120,3120,3120,0
|
|
20240530,162600,163410050265,3120,3120,3120,3120,0
|
|
20240530,162500,163410050265,3120,3120,3120,3120,0
|
|
20240530,162400,163410050265,3120,3120,3120,3120,0
|
|
20240530,162300,163410050265,3120,3120,3120,3120,0
|
|
20240530,162200,163410050265,3120,3120,3120,3120,0
|
|
20240530,162100,163410050265,3120,3120,3120,3120,0
|
|
20240530,162000,163410050265,3120,3120,3120,3120,0
|
|
20240530,161900,163410050265,3120,3120,3120,3120,0
|
|
20240530,161800,163410050265,3120,3120,3120,3120,0
|
|
20240530,161700,163410050265,3120,3120,3120,3120,0
|
|
20240530,161600,163410050265,3120,3120,3120,3120,0
|
|
20240530,161500,163410050265,3120,3120,3120,3120,0
|
|
20240530,161400,163410050265,3120,3120,3120,3120,0
|
|
20240530,161300,163410050265,3120,3120,3120,3120,0
|
|
20240530,161200,163410050265,3120,3120,3120,3120,0
|
|
20240530,161100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,161000,163410050265,3120,3120,3120,3120,0
|
|
20240530,160900,163410050265,3120,3120,3120,3120,0
|
|
20240530,160800,163410050265,3120,3120,3120,3120,0
|
|
20240530,160700,163410050265,3120,3120,3120,3120,0
|
|
20240530,160600,163410050265,3120,3120,3120,3120,0
|
|
20240530,160500,163410050265,3120,3120,3120,3120,0
|
|
20240530,160400,163410050265,3120,3120,3120,3120,0
|
|
20240530,160300,163410050265,3120,3120,3120,3120,0
|
|
20240530,160200,163410050265,3120,3120,3120,3120,0
|
|
20240530,160100,163410050265,3120,3120,3120,3120,0
|
|
20240530,160000,163410050265,3120,3120,3120,3120,0
|
|
20240530,155900,163410050265,3120,3120,3120,3120,0
|
|
20240530,155800,163410050265,3120,3120,3120,3120,0
|
|
20240530,155700,163410050265,3120,3120,3120,3120,0
|
|
20240530,155600,163410050265,3120,3120,3120,3120,0
|
|
20240530,155500,163410050265,3120,3120,3120,3120,0
|
|
20240530,155400,163410050265,3120,3120,3120,3120,0
|
|
20240530,155300,163410050265,3120,3120,3120,3120,0
|
|
20240530,155200,163410050265,3120,3120,3120,3120,0
|
|
20240530,155100,163410050265,3120,3120,3120,3120,0
|
|
20240530,155000,163410050265,3120,3120,3120,3120,0
|
|
20240530,154900,163410050265,3120,3120,3120,3120,0
|
|
20240530,154800,163410050265,3120,3120,3120,3120,0
|
|
20240530,154700,163410050265,3120,3120,3120,3120,0
|
|
20240530,154600,163410050265,3120,3120,3120,3120,0
|
|
20240530,154500,163410050265,3120,3120,3120,3120,0
|
|
20240530,154400,163410050265,3120,3120,3120,3120,0
|
|
20240530,154300,163410050265,3120,3120,3120,3120,0
|
|
20240530,154200,163410050265,3120,3120,3120,3120,0
|
|
20240530,154100,163410050265,3120,3120,3120,3120,291071
|
|
20240530,154000,163410050265,3120,3120,3120,3120,0
|
|
20240530,153900,163410050265,3120,3120,3120,3120,0
|
|
20240530,153800,163410050265,3120,3120,3120,3120,0
|
|
20240530,153700,163410050265,3120,3120,3120,3120,0
|
|
20240530,153600,163410050265,3120,3120,3120,3120,0
|
|
20240530,153500,163410050265,3120,3120,3120,3120,0
|
|
20240530,153400,163410050265,3120,3120,3120,3120,0
|
|
20240530,153300,163410050265,3120,3120,3120,3120,0
|
|
20240530,153200,163410050265,3120,3120,3120,3120,0
|
|
20240530,153100,163410050265,3120,3120,3120,3120,0
|
|
20240530,153000,163410050265,3120,3120,3120,3120,291071
|
|
20240530,152900,162501908745,3120,3120,3120,3120,0
|
|
20240530,152800,162501908745,3120,3120,3120,3120,0
|
|
20240530,152700,162501908745,3120,3120,3120,3120,0
|
|
20240530,152600,162501908745,3120,3120,3120,3120,0
|
|
20240530,152500,162501908745,3120,3120,3120,3120,0
|
|
20240530,152400,162501908745,3120,3120,3120,3120,0
|
|
20240530,152300,162501908745,3120,3120,3120,3120,0
|
|
20240530,152200,162501908745,3120,3120,3120,3120,0
|
|
20240530,152100,162501908745,3120,3120,3120,3120,0
|
|
20240530,152000,162501908745,3120,3120,3120,3120,0
|
|
20240530,151900,162501908745,3120,3125,3130,3110,111014
|
|
20240530,151800,162155561060,3125,3140,3140,3110,171918
|
|
20240530,151700,161619024505,3135,3135,3145,3130,89611
|
|
20240530,151600,161337942230,3135,3135,3140,3130,66196
|
|
20240530,151500,161130374810,3135,3145,3145,3130,71652
|
|
20240530,151400,160905508215,3145,3130,3145,3120,87798
|
|
20240530,151300,160630508025,3130,3115,3130,3115,66606
|
|
20240530,151200,160422529180,3120,3105,3120,3105,57565
|
|
20240530,151100,160243233005,3110,3125,3125,3105,83782
|
|
20240530,151000,159982286190,3125,3140,3140,3120,61661
|
|
20240530,150900,159789279060,3140,3140,3145,3115,119185
|
|
20240530,150800,159415928085,3140,3135,3145,3130,51789
|
|
20240530,150700,159253454670,3130,3145,3145,3125,66768
|
|
20240530,150600,159044327405,3145,3145,3150,3130,118112
|
|
20240530,150500,158673580795,3145,3160,3160,3145,45319
|
|
20240530,150400,158530726095,3155,3140,3175,3135,91341
|
|
20240530,150300,158242638450,3140,3155,3155,3140,73999
|
|
20240530,150200,158009747640,3155,3125,3155,3120,75535
|
|
20240530,150100,157772112605,3125,3120,3135,3105,55106
|
|
20240530,150000,157599887225,3125,3120,3125,3100,117924
|
|
20240530,145900,157233588990,3115,3120,3135,3110,79270
|
|
20240530,145800,156986197565,3120,3110,3125,3105,115775
|
|
20240530,145700,156625644275,3110,3125,3135,3110,118687
|
|
20240530,145600,156255220470,3130,3140,3150,3125,103000
|
|
20240530,145500,155932381385,3145,3165,3165,3140,67464
|
|
20240530,145400,155719917960,3165,3135,3175,3135,68937
|
|
20240530,145300,155502481970,3140,3135,3145,3130,48919
|
|
20240530,145200,155349096545,3135,3155,3155,3125,111749
|
|
20240530,145100,154998439300,3150,3155,3175,3150,105503
|
|
20240530,145000,154664581075,3155,3135,3160,3130,117823
|
|
20240530,144900,154294430070,3135,3120,3145,3110,293678
|
|
20240530,144800,153376903005,3125,3175,3175,3120,237026
|
|
20240530,144700,152631048105,3165,3180,3180,3150,267660
|
|
20240530,144600,151785554440,3170,3185,3190,3170,79477
|
|
20240530,144500,151533251855,3185,3175,3190,3170,82221
|
|
20240530,144400,151271815015,3175,3195,3195,3170,60732
|
|
20240530,144300,151078293310,3195,3180,3195,3165,172760
|
|
20240530,144200,150530034510,3180,3195,3200,3180,128046
|
|
20240530,144100,150121622135,3195,3195,3225,3190,76627
|
|
20240530,144000,149875980095,3195,3200,3225,3195,98751
|
|
20240530,143900,149558853790,3205,3255,3260,3190,146002
|
|
20240530,143800,149089073840,3255,3255,3265,3245,78285
|
|
20240530,143700,148834010225,3255,3260,3260,3235,77235
|
|
20240530,143600,148583364055,3255,3250,3270,3245,96508
|
|
20240530,143500,148268940960,3250,3280,3290,3245,157201
|
|
20240530,143400,147754717685,3280,3240,3280,3230,181279
|
|
20240530,143300,147164085635,3245,3260,3260,3240,92219
|
|
20240530,143200,146864296400,3260,3185,3260,3180,225134
|
|
20240530,143100,146137868180,3190,3200,3210,3190,72993
|
|
20240530,143000,145904371820,3205,3185,3210,3185,45575
|
|
20240530,142900,145758554505,3185,3220,3230,3185,73300
|
|
20240530,142800,145523544560,3225,3235,3245,3220,92720
|
|
20240530,142700,145223252950,3235,3220,3240,3215,113340
|
|
20240530,142600,144857159140,3215,3205,3220,3200,40018
|
|
20240530,142500,144728641165,3205,3200,3215,3195,60306
|
|
20240530,142400,144535394380,3195,3205,3205,3185,103814
|
|
20240530,142300,144204036920,3200,3185,3210,3175,153493
|
|
20240530,142200,143714121645,3185,3230,3245,3175,166110
|
|
20240530,142100,143182037750,3230,3235,3240,3220,58533
|
|
20240530,142000,142992859885,3240,3225,3255,3225,121788
|
|
20240530,141900,142598624915,3225,3215,3235,3200,215841
|
|
20240530,141800,141904927860,3220,3250,3260,3210,228803
|
|
20240530,141700,141166305800,3255,3275,3280,3240,151162
|
|
20240530,141600,140674582445,3275,3285,3290,3250,140133
|
|
20240530,141500,140216722360,3280,3275,3300,3270,108221
|
|
20240530,141400,139860990205,3270,3295,3300,3265,177422
|
|
20240530,141300,139279422705,3295,3310,3315,3295,183432
|
|
20240530,141200,138672714960,3315,3295,3330,3280,304614
|
|
20240530,141100,137664500485,3295,3315,3325,3285,410602
|
|
20240530,141000,136307003350,3320,3240,3330,3240,397865
|
|
20240530,140900,134995640355,3245,3245,3270,3220,252386
|
|
20240530,140800,134176459415,3245,3275,3275,3245,159159
|
|
20240530,140700,133658417770,3275,3280,3295,3270,156822
|
|
20240530,140600,133143747300,3280,3265,3295,3250,353297
|
|
20240530,140500,131984375220,3265,3255,3280,3235,234628
|
|
20240530,140400,131218891540,3255,3260,3280,3240,448349
|
|
20240530,140300,129754768055,3255,3210,3260,3205,559019
|
|
20240530,140200,127940523665,3210,3195,3210,3190,87540
|
|
20240530,140100,127660451805,3195,3195,3205,3185,89661
|
|
20240530,140000,127374176870,3200,3185,3210,3185,112211
|
|
20240530,135900,127015223695,3185,3185,3190,3180,73156
|
|
20240530,135800,126782150495,3185,3225,3230,3185,154577
|
|
20240530,135700,126285697655,3225,3205,3225,3200,103064
|
|
20240530,135600,125954302365,3210,3185,3215,3180,107020
|
|
20240530,135500,125611806515,3185,3180,3185,3160,95882
|
|
20240530,135400,125308045610,3180,3165,3190,3160,124807
|
|
20240530,135300,124911581685,3165,3205,3205,3160,159107
|
|
20240530,135200,124405387280,3210,3220,3220,3160,243680
|
|
20240530,135100,123629053350,3215,3205,3235,3200,259134
|
|
20240530,135000,122794106515,3205,3165,3215,3155,330755
|
|
20240530,134900,121738501010,3165,3210,3215,3145,539927
|
|
20240530,134800,120024977390,3215,3230,3240,3205,318165
|
|
20240530,134700,118998429220,3235,3190,3235,3185,557651
|
|
20240530,134600,117207451265,3190,3230,3230,3165,964983
|
|
20240530,134500,114128933460,3225,3310,3315,3220,835122
|
|
20240530,134400,111401433560,3310,3415,3415,3300,911763
|
|
20240530,134300,108347677660,3410,3430,3435,3410,155786
|
|
20240530,134200,107814053175,3430,3400,3440,3390,337002
|
|
20240530,134100,106660733270,3400,3435,3440,3390,521089
|
|
20240530,134000,104883548435,3435,3435,3440,3430,247951
|
|
20240530,133900,104030947885,3430,3440,3445,3420,412978
|
|
20240530,133800,102613392015,3440,3420,3440,3410,532574
|
|
20240530,133700,100786943925,3420,3420,3440,3415,549835
|
|
20240530,133600,98902152875,3420,3415,3435,3400,794756
|
|
20240530,133500,96186945250,3420,3325,3430,3315,1447972
|
|
20240530,133400,91287453330,3320,3300,3335,3300,411275
|
|
20240530,133300,89920522360,3300,3300,3325,3295,499985
|
|
20240530,133200,88265511605,3300,3285,3300,3280,161777
|
|
20240530,133100,87733571580,3290,3285,3305,3280,313084
|
|
20240530,133000,86702074085,3285,3260,3285,3260,80863
|
|
20240530,132900,86437339580,3260,3270,3275,3255,175470
|
|
20240530,132800,85864693650,3270,3300,3305,3265,326417
|
|
20240530,132700,84794880555,3300,3280,3305,3275,306238
|
|
20240530,132600,83786230200,3280,3270,3285,3265,193920
|
|
20240530,132500,83150803355,3270,3285,3290,3255,250549
|
|
20240530,132400,82331009415,3290,3275,3295,3270,292589
|
|
20240530,132300,81369010520,3275,3265,3290,3245,313301
|
|
20240530,132200,80344667505,3265,3285,3305,3265,789147
|
|
20240530,132100,77748584985,3285,3260,3285,3235,655543
|
|
20240530,132000,75601873955,3260,3220,3260,3215,214894
|
|
20240530,131900,74906367415,3215,3230,3235,3205,140590
|
|
20240530,131800,74453918360,3230,3255,3255,3230,170973
|
|
20240530,131700,73899650165,3255,3215,3255,3210,184998
|
|
20240530,131600,73301911540,3210,3240,3245,3205,434856
|
|
20240530,131500,71901476665,3240,3245,3280,3235,624606
|
|
20240530,131400,69865037060,3240,3245,3265,3240,302945
|
|
20240530,131300,68880286790,3245,3235,3250,3220,265205
|
|
20240530,131200,68021804260,3235,3270,3275,3225,473847
|
|
20240530,131100,66480545835,3270,3190,3275,3190,803434
|
|
20240530,131000,63874382570,3185,3210,3210,3180,181658
|
|
20240530,130900,63293778780,3205,3165,3210,3160,337013
|
|
20240530,130800,62217343340,3170,3175,3205,3160,379383
|
|
20240530,130700,61010655815,3170,3195,3195,3160,351651
|
|
20240530,130600,59894177280,3195,3210,3210,3180,443879
|
|
20240530,130500,58476936495,3210,3225,3230,3205,401803
|
|
20240530,130400,57183640710,3225,3220,3250,3210,697285
|
|
20240530,130300,54931001805,3215,3145,3230,3145,1281781
|
|
20240530,130200,50825627735,3145,3145,3165,3140,545279
|
|
20240530,130100,49105696400,3140,3080,3150,3080,491234
|
|
20240530,130000,47570472375,3085,3070,3085,3050,265346
|
|
20240530,125900,46758304175,3070,3100,3100,3070,146737
|
|
20240530,125800,46306228330,3095,3070,3100,3070,139035
|
|
20240530,125700,45877577480,3075,3105,3105,3070,163758
|
|
20240530,125600,45372092640,3105,3110,3115,3080,228790
|
|
20240530,125500,44664530255,3110,3115,3130,3100,204449
|
|
20240530,125400,44027444385,3130,3130,3135,3095,377310
|
|
20240530,125300,42854474675,3130,3140,3155,3110,386566
|
|
20240530,125200,41644406290,3140,3180,3180,3135,383295
|
|
20240530,125100,40435357775,3180,3165,3185,3140,776867
|
|
20240530,125000,37974253335,3165,3140,3175,3125,582750
|
|
20240530,124900,36139292330,3120,3120,3120,3120,0
|
|
20240530,124800,36139292330,3120,3105,3120,3100,227887
|
|
20240530,124700,35428900915,3110,3095,3110,3085,156420
|
|
20240530,124600,34945073650,3095,3110,3115,3085,226633
|
|
20240530,124500,34243072060,3110,3110,3115,3090,288362
|
|
20240530,124400,33348045525,3110,3095,3110,3085,493382
|
|
20240530,124300,31819533210,3095,3040,3095,3025,288713
|
|
20240530,124200,30934853190,3035,3055,3055,3030,218817
|
|
20240530,124100,30269139065,3055,3090,3090,3050,257267
|
|
20240530,124000,29479391920,3090,3085,3095,3075,315322
|
|
20240530,123900,28506169590,3080,3065,3090,3060,375805
|
|
20240530,123800,27350614315,3065,3085,3085,3065,313604
|
|
20240530,123700,26386539240,3085,3050,3095,3030,910960
|
|
20240530,123600,23591435625,3050,2995,3060,2990,558295
|
|
20240530,123500,21899975660,2990,2970,2995,2965,84727
|
|
20240530,123400,21647565870,2970,2995,2995,2955,441049
|
|
20240530,123300,20337601415,2990,2985,3010,2980,242058
|
|
20240530,123200,19611362985,2985,2995,3000,2970,330293
|
|
20240530,123100,18626079415,2995,3045,3070,2970,868409
|
|
20240530,123000,16003675265,3035,2980,3050,2975,451379
|
|
20240530,122900,14643098205,2980,2985,2990,2980,34626
|
|
20240530,122800,14539720375,2980,2980,2985,2965,13121
|
|
20240530,122700,14500615560,2965,2960,2980,2960,15502
|
|
20240530,122600,14454540710,2960,2965,2970,2960,14364
|
|
20240530,122500,14411982710,2970,2975,2975,2965,12913
|
|
20240530,122400,14373657505,2975,2975,2980,2975,16548
|
|
20240530,122300,14324357340,2975,2965,2975,2965,15775
|
|
20240530,122200,14277483370,2965,2965,2970,2960,8006
|
|
20240530,122100,14253750580,2970,2965,2970,2960,10241
|
|
20240530,122000,14223379300,2965,2970,2975,2960,15375
|
|
20240530,121900,14177751645,2970,2980,2980,2970,21577
|
|
20240530,121800,14113537505,2985,2985,2990,2975,74591
|
|
20240530,121700,13890891275,2985,2940,2985,2940,63813
|
|
20240530,121600,13701337460,2940,2935,2940,2935,2135
|
|
20240530,121500,13695060915,2935,2930,2935,2925,15710
|
|
20240530,121400,13648988815,2930,2930,2945,2930,8928
|
|
20240530,121300,13622827740,2930,2945,2945,2930,9153
|
|
20240530,121200,13595962840,2950,2950,2950,2945,1252
|
|
20240530,121100,13592269760,2950,2950,2950,2945,3189
|
|
20240530,121000,13582864360,2940,2930,2950,2930,12940
|
|
20240530,120900,13544839530,2930,2935,2935,2925,14818
|
|
20240530,120800,13501432910,2935,2935,2940,2935,6603
|
|
20240530,120700,13482052555,2935,2940,2940,2935,14469
|
|
20240530,120600,13439532410,2945,2945,2945,2945,3842
|
|
20240530,120500,13428217720,2945,2945,2950,2940,2383
|
|
20240530,120400,13421201650,2950,2950,2950,2945,1018
|
|
20240530,120300,13418202005,2945,2945,2950,2940,4985
|
|
20240530,120200,13403526075,2945,2955,2965,2945,10120
|
|
20240530,120100,13373616900,2955,2945,2955,2945,3261
|
|
20240530,120000,13363996575,2945,2955,2955,2935,51020
|
|
20240530,115900,13214042425,2955,2960,2960,2950,21342
|
|
20240530,115800,13151019900,2960,2970,2970,2960,20835
|
|
20240530,115700,13089342735,2965,2970,2975,2965,7839
|
|
20240530,115600,13066053280,2970,2970,2975,2965,4488
|
|
20240530,115500,13052724470,2970,2975,2980,2970,7519
|
|
20240530,115400,13030386675,2975,2975,2975,2960,31404
|
|
20240530,115300,12937070595,2975,2965,2980,2960,13751
|
|
20240530,115200,12896242110,2960,2965,2975,2960,39362
|
|
20240530,115100,12779360830,2970,2985,2985,2955,55013
|
|
20240530,115000,12616122630,2985,2980,2995,2965,96792
|
|
20240530,114900,12327396830,2975,2950,2995,2950,174936
|
|
20240530,114800,11805961515,2955,2940,2955,2935,26165
|
|
20240530,114700,11728843760,2945,2950,2955,2935,11969
|
|
20240530,114600,11693593010,2955,2935,2960,2935,26751
|
|
20240530,114500,11614708465,2930,2945,2945,2930,14098
|
|
20240530,114400,11573360275,2940,2940,2940,2930,16831
|
|
20240530,114300,11523959220,2935,2945,2945,2935,2703
|
|
20240530,114200,11516016925,2940,2935,2950,2935,9176
|
|
20240530,114100,11489027995,2935,2940,2940,2935,4830
|
|
20240530,114000,11474844030,2935,2940,2940,2935,2321
|
|
20240530,113900,11468020960,2940,2940,2945,2935,6897
|
|
20240530,113800,11447756255,2940,2925,2940,2920,15388
|
|
20240530,113700,11402741985,2925,2930,2930,2925,8878
|
|
20240530,113600,11376764605,2930,2935,2935,2930,469
|
|
20240530,113500,11375389035,2935,2940,2940,2935,7890
|
|
20240530,113400,11352231385,2945,2945,2950,2935,10345
|
|
20240530,113300,11321791065,2950,2935,2950,2930,4582
|
|
20240530,113200,11308312505,2935,2920,2935,2910,10264
|
|
20240530,113100,11278316255,2910,2910,2920,2900,17951
|
|
20240530,113000,11226141995,2910,2905,2910,2900,21708
|
|
20240530,112900,11163124785,2910,2910,2915,2910,3148
|
|
20240530,112800,11153956935,2905,2915,2920,2905,7883
|
|
20240530,112700,11131012720,2915,2920,2920,2900,20846
|
|
20240530,112600,11070431765,2915,2935,2935,2905,30734
|
|
20240530,112500,10980764465,2930,2935,2935,2925,6483
|
|
20240530,112400,10961767710,2930,2925,2935,2920,9479
|
|
20240530,112300,10933988500,2925,2910,2930,2900,28498
|
|
20240530,112200,10850956295,2905,2935,2945,2905,71648
|
|
20240530,112100,10641430775,2945,2950,2955,2940,37688
|
|
20240530,112000,10530467505,2950,2970,2975,2940,73919
|
|
20240530,111900,10311817550,2970,2975,2985,2965,150836
|
|
20240530,111800,9862754335,2975,2955,2980,2955,126038
|
|
20240530,111700,9489052365,2950,2960,2960,2950,30459
|
|
20240530,111600,9398979750,2960,2955,2960,2950,62850
|
|
20240530,111500,9213079930,2955,2950,2960,2945,42007
|
|
20240530,111400,9088938940,2950,2955,2955,2945,13070
|
|
20240530,111300,9050382430,2955,2955,2960,2930,42120
|
|
20240530,111200,8925830660,2955,2945,2955,2930,31214
|
|
20240530,111100,8833814085,2945,2935,2945,2935,5395
|
|
20240530,111000,8817957470,2940,2945,2945,2935,3025
|
|
20240530,110900,8809062750,2945,2930,2945,2930,17036
|
|
20240530,110800,8759043040,2930,2940,2940,2930,7364
|
|
20240530,110700,8737439005,2935,2945,2945,2935,4543
|
|
20240530,110600,8724090385,2945,2940,2950,2935,13176
|
|
20240530,110500,8685382020,2940,2940,2945,2940,1892
|
|
20240530,110400,8679814410,2950,2945,2950,2930,20608
|
|
20240530,110300,8619283480,2945,2945,2945,2935,13564
|
|
20240530,110200,8579353875,2945,2955,2955,2945,9817
|
|
20240530,110100,8550395790,2960,2950,2960,2950,16185
|
|
20240530,110000,8502519250,2950,2960,2960,2945,8083
|
|
20240530,105900,8478627850,2960,2960,2965,2960,13464
|
|
20240530,105800,8438765770,2965,2945,2965,2940,22989
|
|
20240530,105700,8370849740,2940,2945,2945,2940,1927
|
|
20240530,105600,8365175625,2945,2945,2950,2940,9972
|
|
20240530,105500,8335785245,2945,2950,2950,2940,4581
|
|
20240530,105400,8322288305,2950,2950,2955,2950,7162
|
|
20240530,105300,8301159030,2950,2945,2950,2945,11093
|
|
20240530,105200,8268457235,2945,2950,2950,2940,9057
|
|
20240530,105100,8241815615,2950,2950,2955,2950,8096
|
|
20240530,105000,8217911330,2950,2940,2955,2925,15841
|
|
20240530,104900,8171385295,2940,2945,2950,2940,5693
|
|
20240530,104800,8154622275,2940,2945,2950,2935,20120
|
|
20240530,104700,8095438765,2935,2940,2950,2930,34532
|
|
20240530,104600,7993649830,2945,2945,2950,2930,36951
|
|
20240530,104500,7885077710,2945,2950,2955,2940,15908
|
|
20240530,104400,7838159920,2950,2950,2950,2940,15235
|
|
20240530,104300,7793233880,2950,2945,2955,2930,35458
|
|
20240530,104200,7688938485,2945,2970,2970,2940,56803
|
|
20240530,104100,7521012085,2970,2980,2980,2955,66857
|
|
20240530,104000,7322510165,2980,2935,2990,2930,159326
|
|
20240530,103900,6849198740,2935,2925,2940,2920,31966
|
|
20240530,103800,6755532700,2930,2930,2940,2930,9601
|
|
20240530,103700,6727376495,2930,2925,2930,2915,10370
|
|
20240530,103600,6697045910,2920,2915,2930,2900,12571
|
|
20240530,103500,6660338560,2915,2890,2915,2885,11973
|
|
20240530,103400,6625681980,2890,2910,2910,2885,30604
|
|
20240530,103300,6537007245,2910,2910,2920,2905,5048
|
|
20240530,103200,6522325725,2910,2910,2920,2910,1620
|
|
20240530,103100,6517611155,2910,2910,2920,2905,7657
|
|
20240530,103000,6495347205,2910,2920,2930,2910,13862
|
|
20240530,102900,6454838115,2920,2900,2925,2900,11040
|
|
20240530,102800,6422780395,2900,2910,2915,2900,18334
|
|
20240530,102700,6369516390,2910,2930,2935,2910,30412
|
|
20240530,102600,6280709410,2935,2945,2950,2930,28955
|
|
20240530,102500,6195641215,2945,2960,2960,2940,65884
|
|
20240530,102400,6001151745,2955,2945,2960,2940,59951
|
|
20240530,102300,5824280095,2940,2910,2945,2910,53191
|
|
20240530,102200,5668463865,2900,2925,2930,2900,28938
|
|
20240530,102100,5584104280,2930,2925,2935,2920,16127
|
|
20240530,102000,5536907270,2925,2920,2930,2920,13665
|
|
20240530,101900,5496953925,2920,2945,2945,2920,44623
|
|
20240530,101800,5366010170,2940,2940,2960,2930,70122
|
|
20240530,101700,5159067400,2930,2930,2940,2920,32158
|
|
20240530,101600,5064993960,2930,2940,2945,2925,62288
|
|
20240530,101500,4882210740,2940,2925,2950,2925,52471
|
|
20240530,101400,4727937210,2935,2920,2935,2905,46346
|
|
20240530,101300,4592660695,2915,2910,2935,2910,99186
|
|
20240530,101200,4302610810,2910,2890,2915,2890,48780
|
|
20240530,101100,4160940245,2895,2880,2900,2875,51845
|
|
20240530,101000,4011190695,2880,2890,2890,2880,11208
|
|
20240530,100900,3978880635,2885,2885,2885,2875,11637
|
|
20240530,100800,3945335625,2885,2880,2885,2870,20659
|
|
20240530,100700,3885895520,2875,2850,2885,2840,91220
|
|
20240530,100600,3624396340,2835,2835,2860,2825,23908
|
|
20240530,100500,3556326180,2835,2835,2840,2830,10570
|
|
20240530,100400,3526356400,2835,2825,2835,2825,1832
|
|
20240530,100300,3521175635,2830,2825,2830,2825,3557
|
|
20240530,100200,3511117490,2825,2825,2825,2815,5612
|
|
20240530,100100,3495279040,2815,2815,2825,2815,7805
|
|
20240530,100000,3473282520,2820,2815,2825,2815,5985
|
|
20240530,095900,3456416400,2815,2815,2815,2810,9241
|
|
20240530,095800,3430446415,2820,2810,2820,2810,4775
|
|
20240530,095700,3416992860,2815,2830,2835,2810,26238
|
|
20240530,095600,3342950210,2830,2845,2845,2830,4763
|
|
20240530,095500,3329426825,2845,2835,2845,2830,8005
|
|
20240530,095400,3306709890,2840,2850,2850,2840,10682
|
|
20240530,095300,3276304625,2850,2835,2855,2830,10470
|
|
20240530,095200,3246516305,2830,2835,2840,2830,3446
|
|
20240530,095100,3236747155,2835,2840,2840,2835,4090
|
|
20240530,095000,3225141145,2840,2845,2845,2830,14125
|
|
20240530,094900,3185080105,2845,2825,2845,2820,11618
|
|
20240530,094800,3152133290,2820,2830,2830,2805,41535
|
|
20240530,094700,3035326680,2820,2815,2830,2815,13738
|
|
20240530,094600,2996587390,2815,2815,2820,2810,7783
|
|
20240530,094500,2974676905,2820,2825,2825,2815,11301
|
|
20240530,094400,2942814375,2825,2815,2835,2815,11839
|
|
20240530,094300,2909396430,2820,2820,2820,2805,14568
|
|
20240530,094200,2868426490,2810,2825,2830,2810,13466
|
|
20240530,094100,2830553145,2815,2820,2835,2815,5676
|
|
20240530,094000,2814550135,2820,2820,2830,2815,5047
|
|
20240530,093900,2800314885,2820,2820,2830,2815,9359
|
|
20240530,093800,2773897505,2820,2825,2825,2820,1117
|
|
20240530,093700,2770744620,2825,2820,2825,2810,10724
|
|
20240530,093600,2740536070,2825,2820,2830,2820,5248
|
|
20240530,093500,2725724405,2825,2830,2835,2820,16303
|
|
20240530,093400,2679698435,2835,2850,2850,2830,15868
|
|
20240530,093300,2634603005,2850,2840,2855,2840,17574
|
|
20240530,093200,2584584545,2840,2840,2840,2835,11157
|
|
20240530,093100,2552925675,2835,2845,2850,2835,17988
|
|
20240530,093000,2501817370,2840,2835,2845,2825,26088
|
|
20240530,092900,2427738690,2840,2820,2840,2820,11266
|
|
20240530,092800,2395881625,2820,2810,2825,2810,5274
|
|
20240530,092700,2381012110,2810,2815,2825,2805,22389
|
|
20240530,092600,2318067660,2820,2825,2825,2815,15118
|
|
20240530,092500,2275475090,2825,2815,2825,2815,1888
|
|
20240530,092400,2270150645,2815,2825,2825,2810,5029
|
|
20240530,092300,2255996660,2810,2830,2830,2810,22283
|
|
20240530,092200,2193162260,2835,2825,2835,2820,17745
|
|
20240530,092100,2143023700,2825,2830,2830,2825,3052
|
|
20240530,092000,2134397410,2815,2805,2835,2800,28777
|
|
20240530,091900,2053504540,2810,2815,2820,2810,23884
|
|
20240530,091800,1986338150,2815,2840,2840,2815,24872
|
|
20240530,091700,1916169315,2830,2845,2850,2830,59841
|
|
20240530,091600,1746502195,2850,2850,2855,2845,15015
|
|
20240530,091500,1703722750,2850,2855,2855,2850,4292
|
|
20240530,091400,1691480235,2855,2845,2855,2840,14078
|
|
20240530,091300,1651456850,2850,2840,2850,2835,17931
|
|
20240530,091200,1600521990,2835,2855,2855,2835,27219
|
|
20240530,091100,1523162425,2855,2845,2870,2835,52274
|
|
20240530,091000,1373758415,2855,2825,2855,2825,23676
|
|
20240530,090900,1306643515,2825,2820,2830,2810,17360
|
|
20240530,090800,1257621750,2820,2815,2820,2805,15748
|
|
20240530,090700,1213289430,2815,2800,2815,2800,10947
|
|
20240530,090600,1182578340,2800,2795,2800,2790,17576
|
|
20240530,090500,1133429280,2795,2815,2830,2790,45603
|
|
20240530,090400,1005681555,2820,2790,2820,2790,37717
|
|
20240530,090300,900103935,2795,2780,2800,2780,41701
|
|
20240530,090200,783718835,2785,2805,2805,2780,54146
|
|
20240530,090100,632740650,2805,2810,2820,2770,99164
|
|
20240530,090000,355524845,2815,2840,2860,2805,125002
|