621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,191700,18367999890,14700,14700,14700,14700,0
|
|
20240530,191600,18367999890,14700,14700,14700,14700,0
|
|
20240530,191500,18367999890,14700,14700,14700,14700,0
|
|
20240530,191400,18367999890,14700,14700,14700,14700,0
|
|
20240530,191300,18367999890,14700,14700,14700,14700,0
|
|
20240530,191200,18367999890,14700,14700,14700,14700,0
|
|
20240530,191100,18367999890,14700,14700,14700,14700,0
|
|
20240530,191000,18367999890,14700,14700,14700,14700,0
|
|
20240530,190900,18367999890,14700,14700,14700,14700,0
|
|
20240530,190800,18367999890,14700,14700,14700,14700,0
|
|
20240530,190700,18367999890,14700,14700,14700,14700,0
|
|
20240530,190600,18367999890,14700,14700,14700,14700,0
|
|
20240530,190500,18367999890,14700,14700,14700,14700,0
|
|
20240530,190400,18367999890,14700,14700,14700,14700,0
|
|
20240530,190300,18367999890,14700,14700,14700,14700,0
|
|
20240530,190200,18367999890,14700,14700,14700,14700,0
|
|
20240530,190100,18367999890,14700,14700,14700,14700,0
|
|
20240530,190000,18367999890,14700,14700,14700,14700,0
|
|
20240530,185900,18367999890,14700,14700,14700,14700,0
|
|
20240530,185800,18367999890,14700,14700,14700,14700,0
|
|
20240530,185700,18367999890,14700,14700,14700,14700,0
|
|
20240530,185600,18367999890,14700,14700,14700,14700,0
|
|
20240530,185500,18367999890,14700,14700,14700,14700,0
|
|
20240530,185400,18367999890,14700,14700,14700,14700,0
|
|
20240530,185300,18367999890,14700,14700,14700,14700,0
|
|
20240530,185200,18367999890,14700,14700,14700,14700,0
|
|
20240530,185100,18367999890,14700,14700,14700,14700,0
|
|
20240530,185000,18367999890,14700,14700,14700,14700,0
|
|
20240530,184900,18367999890,14700,14700,14700,14700,0
|
|
20240530,184800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,184700,18367999890,14700,14700,14700,14700,0
|
|
20240530,184600,18367999890,14700,14700,14700,14700,0
|
|
20240530,184500,18367999890,14700,14700,14700,14700,0
|
|
20240530,184400,18367999890,14700,14700,14700,14700,0
|
|
20240530,184300,18367999890,14700,14700,14700,14700,0
|
|
20240530,184200,18367999890,14700,14700,14700,14700,0
|
|
20240530,184100,18367999890,14700,14700,14700,14700,0
|
|
20240530,184000,18367999890,14700,14700,14700,14700,0
|
|
20240530,183900,18367999890,14700,14700,14700,14700,0
|
|
20240530,183800,18367999890,14700,14700,14700,14700,0
|
|
20240530,183700,18367999890,14700,14700,14700,14700,0
|
|
20240530,183600,18367999890,14700,14700,14700,14700,0
|
|
20240530,183500,18367999890,14700,14700,14700,14700,0
|
|
20240530,183400,18367999890,14700,14700,14700,14700,0
|
|
20240530,183300,18367999890,14700,14700,14700,14700,0
|
|
20240530,183200,18367999890,14700,14700,14700,14700,0
|
|
20240530,183100,18367999890,14700,14700,14700,14700,0
|
|
20240530,183000,18367999890,14700,14700,14700,14700,0
|
|
20240530,182900,18367999890,14700,14700,14700,14700,0
|
|
20240530,182800,18367999890,14700,14700,14700,14700,0
|
|
20240530,182700,18367999890,14700,14700,14700,14700,0
|
|
20240530,182600,18367999890,14700,14700,14700,14700,0
|
|
20240530,182500,18367999890,14700,14700,14700,14700,0
|
|
20240530,182400,18367999890,14700,14700,14700,14700,0
|
|
20240530,182300,18367999890,14700,14700,14700,14700,0
|
|
20240530,182200,18367999890,14700,14700,14700,14700,0
|
|
20240530,182100,18367999890,14700,14700,14700,14700,0
|
|
20240530,182000,18367999890,14700,14700,14700,14700,0
|
|
20240530,181900,18367999890,14700,14700,14700,14700,0
|
|
20240530,181800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,181700,18367999890,14700,14700,14700,14700,0
|
|
20240530,181600,18367999890,14700,14700,14700,14700,0
|
|
20240530,181500,18367999890,14700,14700,14700,14700,0
|
|
20240530,181400,18367999890,14700,14700,14700,14700,0
|
|
20240530,181300,18367999890,14700,14700,14700,14700,0
|
|
20240530,181200,18367999890,14700,14700,14700,14700,0
|
|
20240530,181100,18367999890,14700,14700,14700,14700,0
|
|
20240530,181000,18367999890,14700,14700,14700,14700,0
|
|
20240530,180900,18367999890,14700,14700,14700,14700,0
|
|
20240530,180800,18367999890,14700,14700,14700,14700,0
|
|
20240530,180700,18367999890,14700,14700,14700,14700,0
|
|
20240530,180600,18367999890,14700,14700,14700,14700,0
|
|
20240530,180500,18367999890,14700,14700,14700,14700,0
|
|
20240530,180400,18367999890,14700,14700,14700,14700,0
|
|
20240530,180300,18367999890,14700,14700,14700,14700,0
|
|
20240530,180200,18367999890,14700,14700,14700,14700,0
|
|
20240530,180100,18367999890,14700,14700,14700,14700,0
|
|
20240530,180000,18367999890,14700,14700,14700,14700,0
|
|
20240530,175900,18367999890,14700,14700,14700,14700,0
|
|
20240530,175800,18367999890,14700,14700,14700,14700,0
|
|
20240530,175700,18367999890,14700,14700,14700,14700,0
|
|
20240530,175600,18367999890,14700,14700,14700,14700,0
|
|
20240530,175500,18367999890,14700,14700,14700,14700,0
|
|
20240530,175400,18367999890,14700,14700,14700,14700,0
|
|
20240530,175300,18367999890,14700,14700,14700,14700,0
|
|
20240530,175200,18367999890,14700,14700,14700,14700,0
|
|
20240530,175100,18367999890,14700,14700,14700,14700,0
|
|
20240530,175000,18367999890,14700,14700,14700,14700,0
|
|
20240530,174900,18367999890,14700,14700,14700,14700,0
|
|
20240530,174800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,174700,18367999890,14700,14700,14700,14700,0
|
|
20240530,174600,18367999890,14700,14700,14700,14700,0
|
|
20240530,174500,18367999890,14700,14700,14700,14700,0
|
|
20240530,174400,18367999890,14700,14700,14700,14700,0
|
|
20240530,174300,18367999890,14700,14700,14700,14700,0
|
|
20240530,174200,18367999890,14700,14700,14700,14700,0
|
|
20240530,174100,18367999890,14700,14700,14700,14700,0
|
|
20240530,174000,18367999890,14700,14700,14700,14700,0
|
|
20240530,173900,18367999890,14700,14700,14700,14700,0
|
|
20240530,173800,18367999890,14700,14700,14700,14700,0
|
|
20240530,173700,18367999890,14700,14700,14700,14700,0
|
|
20240530,173600,18367999890,14700,14700,14700,14700,0
|
|
20240530,173500,18367999890,14700,14700,14700,14700,0
|
|
20240530,173400,18367999890,14700,14700,14700,14700,0
|
|
20240530,173300,18367999890,14700,14700,14700,14700,0
|
|
20240530,173200,18367999890,14700,14700,14700,14700,0
|
|
20240530,173100,18367999890,14700,14700,14700,14700,0
|
|
20240530,173000,18367999890,14700,14700,14700,14700,0
|
|
20240530,172900,18367999890,14700,14700,14700,14700,0
|
|
20240530,172800,18367999890,14700,14700,14700,14700,0
|
|
20240530,172700,18367999890,14700,14700,14700,14700,0
|
|
20240530,172600,18367999890,14700,14700,14700,14700,0
|
|
20240530,172500,18367999890,14700,14700,14700,14700,0
|
|
20240530,172400,18367999890,14700,14700,14700,14700,0
|
|
20240530,172300,18367999890,14700,14700,14700,14700,0
|
|
20240530,172200,18367999890,14700,14700,14700,14700,0
|
|
20240530,172100,18367999890,14700,14700,14700,14700,0
|
|
20240530,172000,18367999890,14700,14700,14700,14700,0
|
|
20240530,171900,18367999890,14700,14700,14700,14700,0
|
|
20240530,171800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,171700,18367999890,14700,14700,14700,14700,0
|
|
20240530,171600,18367999890,14700,14700,14700,14700,0
|
|
20240530,171500,18367999890,14700,14700,14700,14700,0
|
|
20240530,171400,18367999890,14700,14700,14700,14700,0
|
|
20240530,171300,18367999890,14700,14700,14700,14700,0
|
|
20240530,171200,18367999890,14700,14700,14700,14700,0
|
|
20240530,171100,18367999890,14700,14700,14700,14700,0
|
|
20240530,171000,18367999890,14700,14700,14700,14700,0
|
|
20240530,170900,18367999890,14700,14700,14700,14700,0
|
|
20240530,170800,18367999890,14700,14700,14700,14700,0
|
|
20240530,170700,18367999890,14700,14700,14700,14700,0
|
|
20240530,170600,18367999890,14700,14700,14700,14700,0
|
|
20240530,170500,18367999890,14700,14700,14700,14700,0
|
|
20240530,170400,18367999890,14700,14700,14700,14700,0
|
|
20240530,170300,18367999890,14700,14700,14700,14700,0
|
|
20240530,170200,18367999890,14700,14700,14700,14700,0
|
|
20240530,170100,18367999890,14700,14700,14700,14700,0
|
|
20240530,170000,18367999890,14700,14700,14700,14700,0
|
|
20240530,165900,18367999890,14700,14700,14700,14700,0
|
|
20240530,165800,18367999890,14700,14700,14700,14700,0
|
|
20240530,165700,18367999890,14700,14700,14700,14700,0
|
|
20240530,165600,18367999890,14700,14700,14700,14700,0
|
|
20240530,165500,18367999890,14700,14700,14700,14700,0
|
|
20240530,165400,18367999890,14700,14700,14700,14700,0
|
|
20240530,165300,18367999890,14700,14700,14700,14700,0
|
|
20240530,165200,18367999890,14700,14700,14700,14700,0
|
|
20240530,165100,18367999890,14700,14700,14700,14700,0
|
|
20240530,165000,18367999890,14700,14700,14700,14700,0
|
|
20240530,164900,18367999890,14700,14700,14700,14700,0
|
|
20240530,164800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,164700,18367999890,14700,14700,14700,14700,0
|
|
20240530,164600,18367999890,14700,14700,14700,14700,0
|
|
20240530,164500,18367999890,14700,14700,14700,14700,0
|
|
20240530,164400,18367999890,14700,14700,14700,14700,0
|
|
20240530,164300,18367999890,14700,14700,14700,14700,0
|
|
20240530,164200,18367999890,14700,14700,14700,14700,0
|
|
20240530,164100,18367999890,14700,14700,14700,14700,0
|
|
20240530,164000,18367999890,14700,14700,14700,14700,0
|
|
20240530,163900,18367999890,14700,14700,14700,14700,0
|
|
20240530,163800,18367999890,14700,14700,14700,14700,0
|
|
20240530,163700,18367999890,14700,14700,14700,14700,0
|
|
20240530,163600,18367999890,14700,14700,14700,14700,0
|
|
20240530,163500,18367999890,14700,14700,14700,14700,0
|
|
20240530,163400,18367999890,14700,14700,14700,14700,0
|
|
20240530,163300,18367999890,14700,14700,14700,14700,0
|
|
20240530,163200,18367999890,14700,14700,14700,14700,0
|
|
20240530,163100,18367999890,14700,14700,14700,14700,0
|
|
20240530,163000,18367999890,14700,14700,14700,14700,0
|
|
20240530,162900,18367999890,14700,14700,14700,14700,0
|
|
20240530,162800,18367999890,14700,14700,14700,14700,0
|
|
20240530,162700,18367999890,14700,14700,14700,14700,0
|
|
20240530,162600,18367999890,14700,14700,14700,14700,0
|
|
20240530,162500,18367999890,14700,14700,14700,14700,0
|
|
20240530,162400,18367999890,14700,14700,14700,14700,0
|
|
20240530,162300,18367999890,14700,14700,14700,14700,0
|
|
20240530,162200,18367999890,14700,14700,14700,14700,0
|
|
20240530,162100,18367999890,14700,14700,14700,14700,0
|
|
20240530,162000,18367999890,14700,14700,14700,14700,0
|
|
20240530,161900,18367999890,14700,14700,14700,14700,0
|
|
20240530,161800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,161700,18367999890,14700,14700,14700,14700,0
|
|
20240530,161600,18367999890,14700,14700,14700,14700,0
|
|
20240530,161500,18367999890,14700,14700,14700,14700,0
|
|
20240530,161400,18367999890,14700,14700,14700,14700,0
|
|
20240530,161300,18367999890,14700,14700,14700,14700,0
|
|
20240530,161200,18367999890,14700,14700,14700,14700,0
|
|
20240530,161100,18367999890,14700,14700,14700,14700,0
|
|
20240530,161000,18367999890,14700,14700,14700,14700,0
|
|
20240530,160900,18367999890,14700,14700,14700,14700,0
|
|
20240530,160800,18367999890,14700,14700,14700,14700,0
|
|
20240530,160700,18367999890,14700,14700,14700,14700,0
|
|
20240530,160600,18367999890,14700,14700,14700,14700,0
|
|
20240530,160500,18367999890,14700,14700,14700,14700,0
|
|
20240530,160400,18367999890,14700,14700,14700,14700,0
|
|
20240530,160300,18367999890,14700,14700,14700,14700,0
|
|
20240530,160200,18367999890,14700,14700,14700,14700,0
|
|
20240530,160100,18367999890,14700,14700,14700,14700,0
|
|
20240530,160000,18367999890,14700,14700,14700,14700,0
|
|
20240530,155900,18367999890,14700,14700,14700,14700,0
|
|
20240530,155800,18367999890,14700,14700,14700,14700,0
|
|
20240530,155700,18367999890,14700,14700,14700,14700,0
|
|
20240530,155600,18367999890,14700,14700,14700,14700,0
|
|
20240530,155500,18367999890,14700,14700,14700,14700,0
|
|
20240530,155400,18367999890,14700,14700,14700,14700,0
|
|
20240530,155300,18367999890,14700,14700,14700,14700,0
|
|
20240530,155200,18367999890,14700,14700,14700,14700,0
|
|
20240530,155100,18367999890,14700,14700,14700,14700,0
|
|
20240530,155000,18367999890,14700,14700,14700,14700,0
|
|
20240530,154900,18367999890,14700,14700,14700,14700,0
|
|
20240530,154800,18367999890,14700,14700,14700,14700,3199
|
|
20240530,154700,18367999890,14700,14700,14700,14700,0
|
|
20240530,154600,18367999890,14700,14700,14700,14700,0
|
|
20240530,154500,18367999890,14700,14700,14700,14700,0
|
|
20240530,154400,18367999890,14700,14700,14700,14700,0
|
|
20240530,154300,18367999890,14700,14700,14700,14700,0
|
|
20240530,154200,18367999890,14700,14700,14700,14700,0
|
|
20240530,154100,18367999890,14700,14700,14700,14700,0
|
|
20240530,154000,18367999890,14700,14700,14700,14700,0
|
|
20240530,153900,18367999890,14700,14700,14700,14700,0
|
|
20240530,153800,18367999890,14700,14700,14700,14700,0
|
|
20240530,153700,18367999890,14700,14700,14700,14700,0
|
|
20240530,153600,18367999890,14700,14700,14700,14700,0
|
|
20240530,153500,18367999890,14700,14700,14700,14700,0
|
|
20240530,153400,18367999890,14700,14700,14700,14700,0
|
|
20240530,153300,18367999890,14700,14700,14700,14700,0
|
|
20240530,153200,18367999890,14700,14700,14700,14700,0
|
|
20240530,153100,18367999890,14700,14700,14700,14700,0
|
|
20240530,153000,18367999890,14700,14700,14700,14700,3199
|
|
20240530,152900,18320974590,14520,14520,14520,14520,0
|
|
20240530,152800,18320974590,14520,14520,14520,14520,0
|
|
20240530,152700,18320974590,14520,14520,14520,14520,0
|
|
20240530,152600,18320974590,14520,14520,14520,14520,0
|
|
20240530,152500,18320974590,14520,14520,14520,14520,0
|
|
20240530,152400,18320974590,14520,14520,14520,14520,0
|
|
20240530,152300,18320974590,14520,14520,14520,14520,0
|
|
20240530,152200,18320974590,14520,14520,14520,14520,0
|
|
20240530,152100,18320974590,14520,14520,14520,14520,0
|
|
20240530,152000,18320974590,14520,14520,14520,14520,0
|
|
20240530,151900,18320974590,14520,14420,14520,14420,544
|
|
20240530,151800,18313090960,14420,14500,14520,14420,674
|
|
20240530,151700,18303316950,14520,14630,14630,14500,865
|
|
20240530,151600,18290743190,14630,14600,14630,14600,86
|
|
20240530,151500,18289486820,14530,14500,14530,14500,344
|
|
20240530,151400,18284492870,14500,14540,14550,14500,207
|
|
20240530,151300,18281484180,14540,14550,14550,14530,152
|
|
20240530,151200,18279274160,14550,14530,14550,14420,547
|
|
20240530,151100,18271338260,14530,14590,14590,14530,403
|
|
20240530,151000,18265472500,14590,14590,14590,14530,295
|
|
20240530,150900,18261184120,14590,14600,14600,14530,490
|
|
20240530,150800,18254040170,14500,14510,14690,14490,183
|
|
20240530,150700,18251386710,14490,14430,14720,14420,1026
|
|
20240530,150600,18236558080,14430,14520,14520,14390,1807
|
|
20240530,150500,18210477030,14520,14600,14700,14520,506
|
|
20240530,150400,18203083340,14610,14780,14780,14610,605
|
|
20240530,150300,18194172220,14800,14260,14800,14260,865
|
|
20240530,150200,18181704610,14260,14300,14300,14210,1544
|
|
20240530,150100,18159672440,14300,14440,14440,14300,1103
|
|
20240530,150000,18143852530,14440,14500,14560,14440,442
|
|
20240530,145900,18137440870,14510,14640,14640,14500,838
|
|
20240530,145800,18125214650,14640,14680,14680,14620,324
|
|
20240530,145700,18120474060,14670,14740,14740,14640,1501
|
|
20240530,145600,18098398710,14730,14720,14820,14720,1142
|
|
20240530,145500,18081502900,14720,14720,14720,14700,1254
|
|
20240530,145400,18063048940,14700,14770,14780,14700,866
|
|
20240530,145300,18050309230,14820,14840,14840,14770,358
|
|
20240530,145200,18045009320,14840,14840,14850,14840,276
|
|
20240530,145100,18040913460,14840,14870,14900,14810,815
|
|
20240530,145000,18028811110,14870,14850,14870,14850,122
|
|
20240530,144900,18026998460,14850,14890,14890,14850,289
|
|
20240530,144800,18022704940,14850,14960,14960,14850,311
|
|
20240530,144700,18018079440,14960,14850,14970,14850,201
|
|
20240530,144600,18015078470,14810,14990,14990,14810,801
|
|
20240530,144500,18003198400,14830,15010,15010,14830,4929
|
|
20240530,144400,17929368090,15000,15040,15180,15000,2576
|
|
20240530,144300,17890701110,15020,15010,15080,14990,1332
|
|
20240530,144200,17870701300,15080,15120,15120,15010,615
|
|
20240530,144100,17861434720,15120,15130,15130,15100,1289
|
|
20240530,144000,17841965870,15130,15230,15230,15130,446
|
|
20240530,143900,17835215990,15170,15120,15170,15110,239
|
|
20240530,143800,17831599950,15140,15320,15320,15100,881
|
|
20240530,143700,17818234910,15330,15350,15360,15330,601
|
|
20240530,143600,17809012070,15350,15360,15360,15340,434
|
|
20240530,143500,17802350050,15360,15340,15360,15340,1157
|
|
20240530,143400,17784597520,15340,15350,15370,15320,628
|
|
20240530,143300,17774959700,15360,15340,15370,15340,540
|
|
20240530,143200,17766667530,15340,15320,15340,15320,691
|
|
20240530,143100,17756075210,15320,15290,15320,15250,685
|
|
20240530,143000,17745593590,15250,15290,15290,15250,1216
|
|
20240530,142900,17727045070,15300,15300,15310,15300,513
|
|
20240530,142800,17719195120,15300,15310,15320,15300,617
|
|
20240530,142700,17709749770,15320,15280,15320,15280,606
|
|
20240530,142600,17700482210,15280,15160,15290,15160,238
|
|
20240530,142500,17696855470,15160,15240,15320,15160,1006
|
|
20240530,142400,17681505710,15220,15250,15320,15220,3013
|
|
20240530,142300,17635482470,15240,15240,15250,15210,533
|
|
20240530,142200,17627358590,15240,15230,15240,15130,1656
|
|
20240530,142100,17602173990,15250,15130,15250,15100,2229
|
|
20240530,142000,17568446320,15130,15080,15130,15070,2933
|
|
20240530,141900,17524219820,15080,15070,15200,15070,2114
|
|
20240530,141800,17492288210,14980,15100,15100,14900,2598
|
|
20240530,141700,17453413390,15040,15260,15290,15040,5140
|
|
20240530,141600,17375330500,15270,15220,15300,15220,910
|
|
20240530,141500,17361438520,15270,15270,15270,15220,2300
|
|
20240530,141400,17326356420,15270,15240,15290,15200,5206
|
|
20240530,141300,17246901810,15250,15200,15250,15170,3510
|
|
20240530,141200,17193581180,15200,15240,15330,15170,7201
|
|
20240530,141100,17083706870,15230,15330,15390,15110,11033
|
|
20240530,141000,16915266910,15330,14600,15330,14590,12390
|
|
20240530,140900,16728591010,14600,14520,14600,14480,3213
|
|
20240530,140800,16681778390,14520,14350,14570,14350,1700
|
|
20240530,140700,16657251190,14410,14430,14470,14350,295
|
|
20240530,140600,16652998590,14470,14260,14480,14190,1309
|
|
20240530,140500,16634173740,14260,14200,14260,14100,9621
|
|
20240530,140400,16497646280,14200,14200,14210,14200,2946
|
|
20240530,140300,16455811080,14200,14260,14260,14200,693
|
|
20240530,140200,16445969450,14260,14260,14260,14190,843
|
|
20240530,140100,16433993410,14280,14260,14290,14250,283
|
|
20240530,140000,16429955810,14260,14230,14260,14150,1794
|
|
20240530,135900,16404406370,14240,14120,14250,14100,2384
|
|
20240530,135800,16370640720,14100,14360,14380,14100,4977
|
|
20240530,135700,16299624080,14360,14430,14440,14360,4406
|
|
20240530,135600,16236126830,14430,14470,14470,14430,1373
|
|
20240530,135500,16216301870,14460,14540,14540,14450,213
|
|
20240530,135400,16213219340,14540,14530,14540,14490,319
|
|
20240530,135300,16208591980,14540,14490,14560,14450,884
|
|
20240530,135200,16195782580,14490,14550,14560,14490,855
|
|
20240530,135100,16183373350,14540,14590,14590,14520,261
|
|
20240530,135000,16179572650,14580,14530,14580,14510,560
|
|
20240530,134900,16171429310,14530,14510,14580,14510,251
|
|
20240530,134800,16167784420,14510,14450,14580,14440,898
|
|
20240530,134700,16154764110,14450,14450,14620,14450,1823
|
|
20240530,134600,16128318310,14450,14430,14450,14350,1864
|
|
20240530,134500,16101511540,14350,14560,14560,14310,2823
|
|
20240530,134400,16060742740,14580,14600,14700,14500,3113
|
|
20240530,134300,16015447490,14590,14610,14610,14500,1944
|
|
20240530,134200,15987145880,14630,14660,14670,14610,1598
|
|
20240530,134100,15963753060,14660,14690,14690,14650,829
|
|
20240530,134000,15951597180,14700,14800,14800,14700,2834
|
|
20240530,133900,15909822550,14800,14820,14820,14790,509
|
|
20240530,133800,15902286570,14830,14830,14970,14820,534
|
|
20240530,133700,15894364690,14820,14860,14860,14820,297
|
|
20240530,133600,15889958960,14850,14850,14850,14820,318
|
|
20240530,133500,15885239000,14820,14850,14850,14810,458
|
|
20240530,133400,15878446170,14870,14930,14930,14860,1016
|
|
20240530,133300,15863315520,15010,14940,15010,14920,156
|
|
20240530,133200,15860983830,15050,14910,15050,14910,178
|
|
20240530,133100,15858307030,15050,15070,15070,14810,875
|
|
20240530,133000,15845235880,15090,14850,15100,14850,467
|
|
20240530,132900,15838252330,14850,14950,14950,14850,761
|
|
20240530,132800,15826902940,15000,14930,15050,14930,2400
|
|
20240530,132700,15791013670,14930,14930,14950,14870,294
|
|
20240530,132600,15786622680,14940,14830,14940,14770,1763
|
|
20240530,132500,15760522900,14830,14860,14950,14830,1569
|
|
20240530,132400,15737192860,14860,14960,14960,14860,967
|
|
20240530,132300,15722748790,14950,15050,15090,14950,1656
|
|
20240530,132200,15697950040,15100,15040,15100,15030,958
|
|
20240530,132100,15683540130,15100,15040,15100,14940,1817
|
|
20240530,132000,15656273500,15060,15130,15130,15020,681
|
|
20240530,131900,15646023930,15110,14970,15110,14930,692
|
|
20240530,131800,15635619300,14870,15120,15250,14820,5391
|
|
20240530,131700,15554843710,15120,15260,15280,15120,739
|
|
20240530,131600,15543605440,15260,15250,15260,15250,69
|
|
20240530,131500,15542552880,15210,15090,15260,15090,1781
|
|
20240530,131400,15515490220,15100,15120,15120,15100,645
|
|
20240530,131300,15505742420,15120,15150,15150,15090,759
|
|
20240530,131200,15494267140,15230,15260,15260,15230,247
|
|
20240530,131100,15490500950,15080,15130,15260,15060,1488
|
|
20240530,131000,15468007850,15130,15260,15260,15090,729
|
|
20240530,130900,15456977840,15270,15290,15300,15140,364
|
|
20240530,130800,15451434820,15290,15140,15290,15050,2303
|
|
20240530,130700,15416581930,15140,15300,15300,15140,1636
|
|
20240530,130600,15391671420,15280,15380,15380,15280,641
|
|
20240530,130500,15381840840,15360,15490,15490,15360,1010
|
|
20240530,130400,15366282700,15500,15540,15550,15450,726
|
|
20240530,130300,15355022270,15540,15630,15640,15540,522
|
|
20240530,130200,15346896410,15630,15540,15700,15460,1468
|
|
20240530,130100,15324088820,15530,15910,15910,15510,3539
|
|
20240530,130000,15268446570,15910,15350,16000,15270,9084
|
|
20240530,125900,15125614840,15350,15350,15350,15330,770
|
|
20240530,125800,15113795780,15350,15350,15350,15350,0
|
|
20240530,125700,15113795780,15350,15410,15410,15350,1205
|
|
20240530,125600,15095267790,15410,15530,15530,15410,2939
|
|
20240530,125500,15049738810,15590,15570,15590,15510,777
|
|
20240530,125400,15037671790,15550,15550,15550,15550,25
|
|
20240530,125300,15037283040,15520,15610,15610,15520,1042
|
|
20240530,125200,15021083980,15620,15550,15620,15520,423
|
|
20240530,125100,15014493080,15550,15570,15570,15520,256
|
|
20240530,125000,15010516980,15570,15520,15570,15520,124
|
|
20240530,124900,15008591600,15570,15560,15630,15520,1016
|
|
20240530,124800,14992806490,15560,15530,15680,15530,1000
|
|
20240530,124700,14977268780,15540,15580,15580,15530,2004
|
|
20240530,124600,14946074580,15570,15590,15590,15570,1558
|
|
20240530,124500,14921815560,15640,15650,15650,15580,270
|
|
20240530,124400,14917606590,15650,15670,15670,15590,498
|
|
20240530,124300,14909837070,15610,15630,15680,15610,1313
|
|
20240530,124200,14889322930,15620,15620,15640,15620,142
|
|
20240530,124100,14887104710,15620,15580,15620,15580,1702
|
|
20240530,124000,14860577410,15570,15620,15620,15550,780
|
|
20240530,123900,14848429920,15620,15690,15700,15620,1693
|
|
20240530,123800,14821932560,15700,15570,15700,15570,1610
|
|
20240530,123700,14796768460,15570,15630,15660,15560,3034
|
|
20240530,123600,14749371350,15630,15710,15710,15620,3078
|
|
20240530,123500,14701175080,15700,15740,15750,15700,2736
|
|
20240530,123400,14658168630,15730,15850,15850,15730,1086
|
|
20240530,123300,14641030980,15830,15850,15850,15790,586
|
|
20240530,123200,14631763310,15820,15860,15860,15800,491
|
|
20240530,123100,14623987860,15860,15810,15860,15800,272
|
|
20240530,123000,14619688320,15820,15880,15880,15760,218
|
|
20240530,122900,14616232660,15800,15860,15890,15740,1391
|
|
20240530,122800,14594248040,15900,15920,15930,15900,421
|
|
20240530,122700,14587545770,15920,15800,15970,15800,1216
|
|
20240530,122600,14568243180,15800,16250,16250,15800,9335
|
|
20240530,122500,14418649450,16140,16250,16260,16140,972
|
|
20240530,122400,14402899720,16210,16190,16270,16190,130
|
|
20240530,122300,14400788960,16170,16110,16260,16110,659
|
|
20240530,122200,14390140920,16100,16150,16150,16090,330
|
|
20240530,122100,14384829270,16150,16090,16150,16090,385
|
|
20240530,122000,14378628130,16090,16100,16150,16090,666
|
|
20240530,121900,14367904200,16100,16110,16150,16100,1435
|
|
20240530,121800,14344784070,16110,16150,16170,16080,943
|
|
20240530,121700,14329588990,16150,16270,16270,16150,2142
|
|
20240530,121600,14294857670,16260,16240,16330,16240,538
|
|
20240530,121500,14286114130,16250,16280,16280,16240,565
|
|
20240530,121400,14276929880,16280,16240,16330,16200,325
|
|
20240530,121300,14271651000,16240,16350,16350,16240,218
|
|
20240530,121200,14268093540,16350,16390,16390,16350,295
|
|
20240530,121100,14263260220,16390,16500,16520,16390,1131
|
|
20240530,121000,14244621990,16430,16200,16530,16200,1823
|
|
20240530,120900,14214853130,16200,16220,16230,16200,852
|
|
20240530,120800,14201048850,16230,16230,16230,16220,201
|
|
20240530,120700,14197786630,16230,16230,16230,16180,361
|
|
20240530,120600,14191939950,16190,16170,16240,16170,261
|
|
20240530,120500,14187718900,16180,16200,16200,16180,508
|
|
20240530,120400,14179495370,16180,16190,16210,16170,581
|
|
20240530,120300,14170097150,16190,16190,16210,16160,721
|
|
20240530,120200,14158431570,16180,16340,16360,16180,1111
|
|
20240530,120100,14140402300,16380,16250,16380,16240,572
|
|
20240530,120000,14131049880,16240,16350,16350,16240,2364
|
|
20240530,115900,14092572070,16390,16400,16410,16390,528
|
|
20240530,115800,14083914750,16400,16400,16400,16350,482
|
|
20240530,115700,14076027830,16350,16350,16350,16350,132
|
|
20240530,115600,14073869630,16350,16360,16360,16340,63
|
|
20240530,115500,14072839870,16340,16360,16360,16340,92
|
|
20240530,115400,14071335330,16320,16330,16410,16320,29
|
|
20240530,115300,14070861730,16330,16290,16350,16280,524
|
|
20240530,115200,14062312180,16280,16290,16340,16260,716
|
|
20240530,115100,14050650100,16300,16290,16310,16280,95
|
|
20240530,115000,14049102460,16310,16350,16360,16290,2020
|
|
20240530,114900,14016134460,16360,16440,16440,16340,774
|
|
20240530,114800,14003437790,16450,16570,16570,16450,628
|
|
20240530,114700,13993065790,16560,16600,16600,16560,951
|
|
20240530,114600,13977293680,16600,16570,16600,16570,450
|
|
20240530,114500,13969823710,16570,16630,16630,16570,612
|
|
20240530,114400,13959680800,16630,16570,16640,16570,118
|
|
20240530,114300,13957720000,16570,16620,16620,16570,799
|
|
20240530,114200,13944440870,16630,16550,16630,16550,481
|
|
20240530,114100,13936467510,16560,16550,16590,16550,411
|
|
20240530,114000,13929654300,16550,16500,16550,16500,459
|
|
20240530,113900,13922071170,16510,16490,16540,16490,1008
|
|
20240530,113800,13905428610,16540,16420,16550,16420,902
|
|
20240530,113700,13890588640,16420,16420,16600,16410,1809
|
|
20240530,113600,13860733280,16490,16590,16590,16410,1768
|
|
20240530,113500,13831521480,16630,16540,16650,16500,965
|
|
20240530,113400,13815538660,16480,16260,16480,16230,2672
|
|
20240530,113300,13771969550,16260,16380,16380,16260,2199
|
|
20240530,113200,13736144080,16380,16430,16430,16380,1578
|
|
20240530,113100,13710260980,16400,16590,16590,16400,3260
|
|
20240530,113000,13656603500,16600,16650,16650,16590,172
|
|
20240530,112900,13653746950,16650,16670,16670,16650,150
|
|
20240530,112800,13651247390,16670,16610,16690,16590,379
|
|
20240530,112700,13644945950,16610,16610,16610,16600,444
|
|
20240530,112600,13637571720,16690,16620,16690,16610,732
|
|
20240530,112500,13625407810,16630,16630,16630,16610,614
|
|
20240530,112400,13615203890,16610,16660,16690,16610,1915
|
|
20240530,112300,13583336570,16700,16710,16710,16660,686
|
|
20240530,112200,13571894830,16720,16740,16740,16650,926
|
|
20240530,112100,13556450420,16740,16640,16920,16640,1865
|
|
20240530,112000,13525225680,16640,16820,16820,16600,4195
|
|
20240530,111900,13455195080,16830,16880,16880,16830,1359
|
|
20240530,111800,13432302210,16880,16930,16930,16870,913
|
|
20240530,111700,13416885630,16930,16930,16970,16900,167
|
|
20240530,111600,13414059790,16900,16920,16920,16900,3112
|
|
20240530,111500,13361442690,16920,16970,16980,16910,550
|
|
20240530,111400,13352133000,16980,16940,16980,16930,558
|
|
20240530,111300,13342671300,16930,16930,16930,16930,272
|
|
20240530,111200,13338066340,16930,16930,16950,16910,887
|
|
20240530,111100,13323059700,16940,16930,16940,16920,1563
|
|
20240530,111000,13296609010,16940,16990,17000,16940,1248
|
|
20240530,110900,13275434750,17000,16980,17000,16960,774
|
|
20240530,110800,13262299660,16980,17000,17000,16980,53
|
|
20240530,110700,13261399100,16970,16980,17000,16970,1041
|
|
20240530,110600,13243719380,16980,17000,17000,16980,391
|
|
20240530,110500,13237078400,17000,17010,17010,17000,551
|
|
20240530,110400,13227708490,17010,17080,17080,17010,331
|
|
20240530,110300,13222074470,17090,17100,17100,17090,462
|
|
20240530,110200,13214175010,17100,17090,17100,17090,87
|
|
20240530,110100,13212687610,17050,17060,17060,17050,840
|
|
20240530,110000,13198364940,17050,17030,17100,17010,301
|
|
20240530,105900,13193232250,17050,17100,17120,17010,587
|
|
20240530,105800,13183211400,17100,17130,17130,17100,238
|
|
20240530,105700,13179137460,17130,17120,17130,17120,510
|
|
20240530,105600,13170406110,17120,17120,17120,17120,469
|
|
20240530,105500,13162376830,17120,17150,17150,17120,146
|
|
20240530,105400,13159876470,17120,17110,17150,17110,234
|
|
20240530,105300,13155866050,17150,17100,17150,17100,447
|
|
20240530,105200,13148209340,17100,17140,17140,17100,113
|
|
20240530,105100,13146275440,17140,17100,17140,17090,522
|
|
20240530,105000,13137350900,17160,17080,17170,17080,198
|
|
20240530,104900,13133960780,17070,17050,17070,17050,109
|
|
20240530,104800,13132100800,17050,17040,17070,17040,214
|
|
20240530,104700,13128452710,17020,17010,17040,17010,510
|
|
20240530,104600,13119776530,17030,17040,17040,16950,1691
|
|
20240530,104500,13091052080,17040,17050,17070,17040,1555
|
|
20240530,104400,13064553250,17050,17090,17090,17040,713
|
|
20240530,104300,13052394810,17090,17180,17180,17090,949
|
|
20240530,104200,13036154480,17130,17200,17200,17130,1069
|
|
20240530,104100,13017784850,17200,17210,17210,17190,3299
|
|
20240530,104000,12961019130,17210,17220,17220,17210,483
|
|
20240530,103900,12952705910,17210,17200,17220,17200,1197
|
|
20240530,103800,12932110630,17200,17240,17250,17200,8118
|
|
20240530,103700,12792419070,17220,17200,17260,17190,1256
|
|
20240530,103600,12770794680,17210,17280,17320,17180,3478
|
|
20240530,103500,12710746900,17310,17300,17340,17200,2627
|
|
20240530,103400,12665290310,17200,17300,17370,17100,4143
|
|
20240530,103300,12593689220,17270,17110,17320,17110,1572
|
|
20240530,103200,12566609210,17110,17120,17140,17100,507
|
|
20240530,103100,12557936540,17070,17120,17120,17070,661
|
|
20240530,103000,12546635530,17120,17110,17130,17070,1300
|
|
20240530,102900,12524385020,17130,17160,17170,17130,820
|
|
20240530,102800,12510314950,17170,17090,17300,17070,2079
|
|
20240530,102700,12474560660,17090,17060,17090,17050,484
|
|
20240530,102600,12466302230,17060,17040,17080,17040,911
|
|
20240530,102500,12450769040,17040,17050,17060,17040,1535
|
|
20240530,102400,12424597820,17050,17090,17090,17050,350
|
|
20240530,102300,12418625880,17050,17090,17110,17050,1123
|
|
20240530,102200,12399453260,17090,17030,17100,17020,1215
|
|
20240530,102100,12378741560,17030,17050,17050,17000,2440
|
|
20240530,102000,12337232130,17050,16990,17050,16990,1000
|
|
20240530,101900,12320205470,17030,17170,17170,16930,9020
|
|
20240530,101800,12166541850,17160,17210,17340,17160,3994
|
|
20240530,101700,12097728430,17240,17330,17330,17100,2701
|
|
20240530,101600,12051230230,17360,17430,17470,17340,6406
|
|
20240530,101500,11939566220,17460,17340,17470,17320,7327
|
|
20240530,101400,11811972310,17330,17220,17340,17220,5096
|
|
20240530,101300,11723800520,17230,17050,17250,17050,1388
|
|
20240530,101200,11699957630,17050,17270,17400,16940,5454
|
|
20240530,101100,11606144690,17300,17290,17300,17220,2310
|
|
20240530,101000,11566335510,17260,17380,17380,17210,5983
|
|
20240530,100900,11462828090,17360,17220,17420,17130,7900
|
|
20240530,100800,11325619110,17130,16970,17300,16940,5889
|
|
20240530,100700,11225168770,16980,16930,16980,16930,927
|
|
20240530,100600,11209446170,16980,16970,16990,16930,621
|
|
20240530,100500,11198925420,16930,16950,16980,16930,397
|
|
20240530,100400,11192191010,16930,16910,16930,16910,984
|
|
20240530,100300,11175534070,16910,16900,16910,16900,767
|
|
20240530,100200,11162565090,16910,16900,16910,16900,1697
|
|
20240530,100100,11133882770,16900,16930,16930,16900,667
|
|
20240530,100000,11122596480,16930,16930,16970,16900,1611
|
|
20240530,095900,11095334290,16950,16930,16990,16930,571
|
|
20240530,095800,11085659470,16980,16950,16990,16930,615
|
|
20240530,095700,11075239480,17000,16980,17050,16920,1004
|
|
20240530,095600,11058182610,16980,16970,16980,16910,2356
|
|
20240530,095500,11018238170,16970,16920,16980,16900,566
|
|
20240530,095400,11008661720,16950,17070,17070,16950,609
|
|
20240530,095300,10998311100,17080,16960,17090,16900,1695
|
|
20240530,095200,10969597210,16920,16890,17030,16890,758
|
|
20240530,095100,10956775550,16900,17030,17040,16890,1698
|
|
20240530,095000,10927956090,17030,17120,17170,16980,2624
|
|
20240530,094900,10883289270,17170,16960,17170,16880,3369
|
|
20240530,094800,10825978490,16960,16950,16960,16800,9015
|
|
20240530,094700,10674263690,16950,16930,17010,16910,1093
|
|
20240530,094600,10655732080,16920,16880,17170,16880,3982
|
|
20240530,094500,10588080430,16960,17100,17100,16870,6005
|
|
20240530,094400,10485937610,17100,17180,17210,17090,2613
|
|
20240530,094300,10441128790,17180,17290,17290,17150,3790
|
|
20240530,094200,10376003120,17300,17510,17510,17300,2715
|
|
20240530,094100,10328586770,17510,17490,17520,17480,5625
|
|
20240530,094000,10230188490,17490,17490,17560,17410,20496
|
|
20240530,093900,9871285470,17480,17210,17490,17150,10850
|
|
20240530,093800,9683299440,17180,16900,17220,16900,4260
|
|
20240530,093700,9610383920,16900,16870,16920,16820,1459
|
|
20240530,093600,9585768270,16870,16810,16900,16770,4290
|
|
20240530,093500,9513637850,16810,16980,16990,16800,4667
|
|
20240530,093400,9434874230,16980,17020,17030,16980,4128
|
|
20240530,093300,9364672860,17020,17100,17100,17020,4540
|
|
20240530,093200,9287264510,17110,17200,17200,17110,1741
|
|
20240530,093100,9257405480,17210,17250,17310,17190,4071
|
|
20240530,093000,9187216080,17260,17120,17360,17110,4863
|
|
20240530,092900,9103224340,17110,17150,17150,17090,1481
|
|
20240530,092800,9077856600,17150,17090,17150,17070,1978
|
|
20240530,092700,9044045400,17090,17120,17190,17090,2186
|
|
20240530,092600,9006630650,17110,17190,17300,17100,2315
|
|
20240530,092500,8966817930,17190,17120,17190,17060,7965
|
|
20240530,092400,8830697660,17090,17240,17320,17080,5005
|
|
20240530,092300,8744971820,17310,17370,17540,17110,6780
|
|
20240530,092200,8627202390,17350,17320,17600,17060,15194
|
|
20240530,092100,8363533350,17320,17340,17400,17280,2949
|
|
20240530,092000,8312361450,17280,17340,17350,17270,7400
|
|
20240530,091900,8184199700,17340,17450,17450,17340,3086
|
|
20240530,091800,8130557550,17450,17390,17490,17390,4318
|
|
20240530,091700,8055347600,17420,17410,17460,17330,6135
|
|
20240530,091600,7948586120,17470,17300,17560,17280,7559
|
|
20240530,091500,7816496210,17280,17040,17330,17030,14050
|
|
20240530,091400,7575610100,17140,17530,17550,17030,6452
|
|
20240530,091300,7463713710,17530,17670,17670,17530,10487
|
|
20240530,091200,7279087800,17670,17630,17720,17620,15612
|
|
20240530,091100,7003106610,17640,16960,17860,16900,24756
|
|
20240530,091000,6570059320,16980,17970,17970,16900,35447
|
|
20240530,090900,5952699370,17970,18000,18020,17750,29604
|
|
20240530,090800,5423487510,18000,18170,18180,17610,41947
|
|
20240530,090700,4670067180,18140,17000,18650,16990,104056
|
|
20240530,090600,2834685510,17000,17050,17050,16970,19491
|
|
20240530,090500,2502675980,17090,17090,17090,17090,0
|
|
20240530,090400,2502675980,17090,16010,17090,15910,33263
|
|
20240530,090300,1951905990,16040,16240,16540,15650,46308
|
|
20240530,090200,1200323890,16240,15310,16350,15310,36426
|
|
20240530,090100,621487230,15320,15360,15500,15250,14099
|
|
20240530,090000,405035270,15360,15540,15540,15230,26013
|