580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,183600,39047232500,7040,7040,7040,7040,0
|
|
20230530,183500,39047232500,7040,7040,7040,7040,0
|
|
20230530,183400,39047232500,7040,7040,7040,7040,0
|
|
20230530,183300,39047232500,7040,7040,7040,7040,0
|
|
20230530,183200,39047232500,7040,7040,7040,7040,0
|
|
20230530,183100,39047232500,7040,7040,7040,7040,0
|
|
20230530,183000,39047232500,7040,7040,7040,7040,0
|
|
20230530,182900,39047232500,7040,7040,7040,7040,0
|
|
20230530,182800,39047232500,7040,7040,7040,7040,0
|
|
20230530,182700,39047232500,7040,7040,7040,7040,0
|
|
20230530,182600,39047232500,7040,7040,7040,7040,0
|
|
20230530,182500,39047232500,7040,7040,7040,7040,0
|
|
20230530,182400,39047232500,7040,7040,7040,7040,0
|
|
20230530,182300,39047232500,7040,7040,7040,7040,0
|
|
20230530,182200,39047232500,7040,7040,7040,7040,0
|
|
20230530,182100,39047232500,7040,7040,7040,7040,0
|
|
20230530,182000,39047232500,7040,7040,7040,7040,0
|
|
20230530,181900,39047232500,7040,7040,7040,7040,0
|
|
20230530,181800,39047232500,7040,7040,7040,7040,0
|
|
20230530,181700,39047232500,7040,7040,7040,7040,0
|
|
20230530,181600,39047232500,7040,7040,7040,7040,0
|
|
20230530,181500,39047232500,7040,7040,7040,7040,0
|
|
20230530,181400,39047232500,7040,7040,7040,7040,0
|
|
20230530,181300,39047232500,7040,7040,7040,7040,0
|
|
20230530,181200,39047232500,7040,7040,7040,7040,0
|
|
20230530,181100,39047232500,7040,7040,7040,7040,0
|
|
20230530,181000,39047232500,7040,7040,7040,7040,0
|
|
20230530,180900,39047232500,7040,7040,7040,7040,0
|
|
20230530,180800,39047232500,7040,7040,7040,7040,0
|
|
20230530,180700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,180600,39047232500,7040,7040,7040,7040,0
|
|
20230530,180500,39047232500,7040,7040,7040,7040,0
|
|
20230530,180400,39047232500,7040,7040,7040,7040,0
|
|
20230530,180300,39047232500,7040,7040,7040,7040,0
|
|
20230530,180200,39047232500,7040,7040,7040,7040,0
|
|
20230530,180100,39047232500,7040,7040,7040,7040,0
|
|
20230530,180000,39047232500,7040,7040,7040,7040,0
|
|
20230530,175900,39047232500,7040,7040,7040,7040,0
|
|
20230530,175800,39047232500,7040,7040,7040,7040,0
|
|
20230530,175700,39047232500,7040,7040,7040,7040,0
|
|
20230530,175600,39047232500,7040,7040,7040,7040,0
|
|
20230530,175500,39047232500,7040,7040,7040,7040,0
|
|
20230530,175400,39047232500,7040,7040,7040,7040,0
|
|
20230530,175300,39047232500,7040,7040,7040,7040,0
|
|
20230530,175200,39047232500,7040,7040,7040,7040,0
|
|
20230530,175100,39047232500,7040,7040,7040,7040,0
|
|
20230530,175000,39047232500,7040,7040,7040,7040,0
|
|
20230530,174900,39047232500,7040,7040,7040,7040,0
|
|
20230530,174800,39047232500,7040,7040,7040,7040,0
|
|
20230530,174700,39047232500,7040,7040,7040,7040,0
|
|
20230530,174600,39047232500,7040,7040,7040,7040,0
|
|
20230530,174500,39047232500,7040,7040,7040,7040,0
|
|
20230530,174400,39047232500,7040,7040,7040,7040,0
|
|
20230530,174300,39047232500,7040,7040,7040,7040,0
|
|
20230530,174200,39047232500,7040,7040,7040,7040,0
|
|
20230530,174100,39047232500,7040,7040,7040,7040,0
|
|
20230530,174000,39047232500,7040,7040,7040,7040,0
|
|
20230530,173900,39047232500,7040,7040,7040,7040,0
|
|
20230530,173800,39047232500,7040,7040,7040,7040,0
|
|
20230530,173700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,173600,39047232500,7040,7040,7040,7040,0
|
|
20230530,173500,39047232500,7040,7040,7040,7040,0
|
|
20230530,173400,39047232500,7040,7040,7040,7040,0
|
|
20230530,173300,39047232500,7040,7040,7040,7040,0
|
|
20230530,173200,39047232500,7040,7040,7040,7040,0
|
|
20230530,173100,39047232500,7040,7040,7040,7040,0
|
|
20230530,173000,39047232500,7040,7040,7040,7040,0
|
|
20230530,172900,39047232500,7040,7040,7040,7040,0
|
|
20230530,172800,39047232500,7040,7040,7040,7040,0
|
|
20230530,172700,39047232500,7040,7040,7040,7040,0
|
|
20230530,172600,39047232500,7040,7040,7040,7040,0
|
|
20230530,172500,39047232500,7040,7040,7040,7040,0
|
|
20230530,172400,39047232500,7040,7040,7040,7040,0
|
|
20230530,172300,39047232500,7040,7040,7040,7040,0
|
|
20230530,172200,39047232500,7040,7040,7040,7040,0
|
|
20230530,172100,39047232500,7040,7040,7040,7040,0
|
|
20230530,172000,39047232500,7040,7040,7040,7040,0
|
|
20230530,171900,39047232500,7040,7040,7040,7040,0
|
|
20230530,171800,39047232500,7040,7040,7040,7040,0
|
|
20230530,171700,39047232500,7040,7040,7040,7040,0
|
|
20230530,171600,39047232500,7040,7040,7040,7040,0
|
|
20230530,171500,39047232500,7040,7040,7040,7040,0
|
|
20230530,171400,39047232500,7040,7040,7040,7040,0
|
|
20230530,171300,39047232500,7040,7040,7040,7040,0
|
|
20230530,171200,39047232500,7040,7040,7040,7040,0
|
|
20230530,171100,39047232500,7040,7040,7040,7040,0
|
|
20230530,171000,39047232500,7040,7040,7040,7040,0
|
|
20230530,170900,39047232500,7040,7040,7040,7040,0
|
|
20230530,170800,39047232500,7040,7040,7040,7040,0
|
|
20230530,170700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,170600,39047232500,7040,7040,7040,7040,0
|
|
20230530,170500,39047232500,7040,7040,7040,7040,0
|
|
20230530,170400,39047232500,7040,7040,7040,7040,0
|
|
20230530,170300,39047232500,7040,7040,7040,7040,0
|
|
20230530,170200,39047232500,7040,7040,7040,7040,0
|
|
20230530,170100,39047232500,7040,7040,7040,7040,0
|
|
20230530,170000,39047232500,7040,7040,7040,7040,0
|
|
20230530,165900,39047232500,7040,7040,7040,7040,0
|
|
20230530,165800,39047232500,7040,7040,7040,7040,0
|
|
20230530,165700,39047232500,7040,7040,7040,7040,0
|
|
20230530,165600,39047232500,7040,7040,7040,7040,0
|
|
20230530,165500,39047232500,7040,7040,7040,7040,0
|
|
20230530,165400,39047232500,7040,7040,7040,7040,0
|
|
20230530,165300,39047232500,7040,7040,7040,7040,0
|
|
20230530,165200,39047232500,7040,7040,7040,7040,0
|
|
20230530,165100,39047232500,7040,7040,7040,7040,0
|
|
20230530,165000,39047232500,7040,7040,7040,7040,0
|
|
20230530,164900,39047232500,7040,7040,7040,7040,0
|
|
20230530,164800,39047232500,7040,7040,7040,7040,0
|
|
20230530,164700,39047232500,7040,7040,7040,7040,0
|
|
20230530,164600,39047232500,7040,7040,7040,7040,0
|
|
20230530,164500,39047232500,7040,7040,7040,7040,0
|
|
20230530,164400,39047232500,7040,7040,7040,7040,0
|
|
20230530,164300,39047232500,7040,7040,7040,7040,0
|
|
20230530,164200,39047232500,7040,7040,7040,7040,0
|
|
20230530,164100,39047232500,7040,7040,7040,7040,0
|
|
20230530,164000,39047232500,7040,7040,7040,7040,0
|
|
20230530,163900,39047232500,7040,7040,7040,7040,0
|
|
20230530,163800,39047232500,7040,7040,7040,7040,0
|
|
20230530,163700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,163600,39047232500,7040,7040,7040,7040,0
|
|
20230530,163500,39047232500,7040,7040,7040,7040,0
|
|
20230530,163400,39047232500,7040,7040,7040,7040,0
|
|
20230530,163300,39047232500,7040,7040,7040,7040,0
|
|
20230530,163200,39047232500,7040,7040,7040,7040,0
|
|
20230530,163100,39047232500,7040,7040,7040,7040,0
|
|
20230530,163000,39047232500,7040,7040,7040,7040,0
|
|
20230530,162900,39047232500,7040,7040,7040,7040,0
|
|
20230530,162800,39047232500,7040,7040,7040,7040,0
|
|
20230530,162700,39047232500,7040,7040,7040,7040,0
|
|
20230530,162600,39047232500,7040,7040,7040,7040,0
|
|
20230530,162500,39047232500,7040,7040,7040,7040,0
|
|
20230530,162400,39047232500,7040,7040,7040,7040,0
|
|
20230530,162300,39047232500,7040,7040,7040,7040,0
|
|
20230530,162200,39047232500,7040,7040,7040,7040,0
|
|
20230530,162100,39047232500,7040,7040,7040,7040,0
|
|
20230530,162000,39047232500,7040,7040,7040,7040,0
|
|
20230530,161900,39047232500,7040,7040,7040,7040,0
|
|
20230530,161800,39047232500,7040,7040,7040,7040,0
|
|
20230530,161700,39047232500,7040,7040,7040,7040,0
|
|
20230530,161600,39047232500,7040,7040,7040,7040,0
|
|
20230530,161500,39047232500,7040,7040,7040,7040,0
|
|
20230530,161400,39047232500,7040,7040,7040,7040,0
|
|
20230530,161300,39047232500,7040,7040,7040,7040,0
|
|
20230530,161200,39047232500,7040,7040,7040,7040,0
|
|
20230530,161100,39047232500,7040,7040,7040,7040,0
|
|
20230530,161000,39047232500,7040,7040,7040,7040,0
|
|
20230530,160900,39047232500,7040,7040,7040,7040,0
|
|
20230530,160800,39047232500,7040,7040,7040,7040,0
|
|
20230530,160700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,160600,39047232500,7040,7040,7040,7040,0
|
|
20230530,160500,39047232500,7040,7040,7040,7040,0
|
|
20230530,160400,39047232500,7040,7040,7040,7040,0
|
|
20230530,160300,39047232500,7040,7040,7040,7040,0
|
|
20230530,160200,39047232500,7040,7040,7040,7040,0
|
|
20230530,160100,39047232500,7040,7040,7040,7040,0
|
|
20230530,160000,39047232500,7040,7040,7040,7040,0
|
|
20230530,155900,39047232500,7040,7040,7040,7040,0
|
|
20230530,155800,39047232500,7040,7040,7040,7040,0
|
|
20230530,155700,39047232500,7040,7040,7040,7040,0
|
|
20230530,155600,39047232500,7040,7040,7040,7040,0
|
|
20230530,155500,39047232500,7040,7040,7040,7040,0
|
|
20230530,155400,39047232500,7040,7040,7040,7040,0
|
|
20230530,155300,39047232500,7040,7040,7040,7040,0
|
|
20230530,155200,39047232500,7040,7040,7040,7040,0
|
|
20230530,155100,39047232500,7040,7040,7040,7040,0
|
|
20230530,155000,39047232500,7040,7040,7040,7040,0
|
|
20230530,154900,39047232500,7040,7040,7040,7040,0
|
|
20230530,154800,39047232500,7040,7040,7040,7040,0
|
|
20230530,154700,39047232500,7040,7040,7040,7040,0
|
|
20230530,154600,39047232500,7040,7040,7040,7040,0
|
|
20230530,154500,39047232500,7040,7040,7040,7040,0
|
|
20230530,154400,39047232500,7040,7040,7040,7040,0
|
|
20230530,154300,39047232500,7040,7040,7040,7040,0
|
|
20230530,154200,39047232500,7040,7040,7040,7040,0
|
|
20230530,154100,39047232500,7040,7040,7040,7040,0
|
|
20230530,154000,39047232500,7040,7040,7040,7040,0
|
|
20230530,153900,39047232500,7040,7040,7040,7040,0
|
|
20230530,153800,39047232500,7040,7040,7040,7040,0
|
|
20230530,153700,39047232500,7040,7040,7040,7040,43593
|
|
20230530,153600,39047232500,7040,7040,7040,7040,0
|
|
20230530,153500,39047232500,7040,7040,7040,7040,0
|
|
20230530,153400,39047232500,7040,7040,7040,7040,0
|
|
20230530,153300,39047232500,7040,7040,7040,7040,0
|
|
20230530,153200,39047232500,7040,7040,7040,7040,0
|
|
20230530,153100,39047232500,7040,7040,7040,7040,0
|
|
20230530,153000,39047232500,7040,7040,7040,7040,43593
|
|
20230530,152900,38740337780,7060,7060,7060,7060,0
|
|
20230530,152800,38740337780,7060,7060,7060,7060,0
|
|
20230530,152700,38740337780,7060,7060,7060,7060,0
|
|
20230530,152600,38740337780,7060,7060,7060,7060,0
|
|
20230530,152500,38740337780,7060,7060,7060,7060,0
|
|
20230530,152400,38740337780,7060,7060,7060,7060,0
|
|
20230530,152300,38740337780,7060,7060,7060,7060,0
|
|
20230530,152200,38740337780,7060,7060,7060,7060,0
|
|
20230530,152100,38740337780,7060,7060,7060,7060,0
|
|
20230530,152000,38740337780,7060,7060,7060,7060,0
|
|
20230530,151900,38740337780,7060,7070,7100,7050,21540
|
|
20230530,151800,38588045010,7070,7070,7100,7060,16798
|
|
20230530,151700,38469181330,7070,7080,7110,7060,8786
|
|
20230530,151600,38407031180,7080,7140,7140,7070,12555
|
|
20230530,151500,38317849700,7140,7080,7150,7080,19201
|
|
20230530,151400,38181016760,7090,7100,7110,7080,7710
|
|
20230530,151300,38126354110,7110,7080,7110,7080,5063
|
|
20230530,151200,38090459750,7080,7110,7120,7070,4369
|
|
20230530,151100,38059474360,7110,7070,7120,7060,15329
|
|
20230530,151000,37950788710,7070,7060,7090,7060,7924
|
|
20230530,150900,37894792630,7060,7070,7090,7040,10297
|
|
20230530,150800,37822035400,7090,7040,7100,7040,6376
|
|
20230530,150700,37776983610,7040,7130,7140,7030,28050
|
|
20230530,150600,37578306520,7140,7130,7140,7100,5085
|
|
20230530,150500,37542088200,7110,7080,7130,7080,10861
|
|
20230530,150400,37464953820,7080,7120,7120,7050,12088
|
|
20230530,150300,37379379390,7120,7110,7160,7100,16722
|
|
20230530,150200,37260028550,7110,7100,7140,7090,8886
|
|
20230530,150100,37196809850,7090,7120,7130,7080,15467
|
|
20230530,150000,37087052120,7120,7070,7130,7050,8004
|
|
20230530,145900,37030358090,7070,7010,7080,7000,15116
|
|
20230530,145800,36924138170,7000,7060,7100,7000,27131
|
|
20230530,145700,36733228400,7060,7080,7140,7020,21388
|
|
20230530,145600,36581982220,7030,7100,7220,7020,53111
|
|
20230530,145500,36203744070,7100,7120,7120,7060,23263
|
|
20230530,145400,36038907480,7120,7170,7180,7120,13976
|
|
20230530,145300,35939076040,7160,7140,7180,7140,5864
|
|
20230530,145200,35897076940,7140,7170,7180,7120,18022
|
|
20230530,145100,35768492410,7170,7110,7190,7110,9897
|
|
20230530,145000,35697732180,7110,7190,7200,7080,32406
|
|
20230530,144900,35465958000,7180,7050,7210,7040,43854
|
|
20230530,144800,35153327890,7040,7070,7110,7040,47327
|
|
20230530,144700,34819106600,7070,7050,7090,7030,62581
|
|
20230530,144600,34377302080,7050,7260,7270,7010,114726
|
|
20230530,144500,33559905530,7260,7300,7300,7220,51139
|
|
20230530,144400,33188986850,7300,7430,7450,7250,106850
|
|
20230530,144300,32407736000,7440,7420,7490,7390,30901
|
|
20230530,144200,32178017580,7420,7500,7570,7420,43178
|
|
20230530,144100,31854373420,7500,7500,7560,7460,25728
|
|
20230530,144000,31661272380,7490,7540,7580,7480,40345
|
|
20230530,143900,31357783350,7530,7680,7690,7460,88609
|
|
20230530,143800,30686980370,7670,7650,7700,7560,124012
|
|
20230530,143700,29738054530,7660,7450,7660,7450,57133
|
|
20230530,143600,29305144330,7450,7550,7610,7430,88887
|
|
20230530,143500,28634689980,7550,7450,7590,7390,77464
|
|
20230530,143400,28053548440,7450,7380,7530,7370,73147
|
|
20230530,143300,27507234580,7380,7560,7570,7330,129006
|
|
20230530,143200,26546020770,7530,7630,7670,7470,206172
|
|
20230530,143100,24984522610,7610,7600,7700,7570,92298
|
|
20230530,143000,24280591460,7600,7600,7600,7600,0
|
|
20230530,142900,24280591460,7600,7480,7600,7460,202730
|
|
20230530,142800,22753230100,7480,7410,7490,7300,141051
|
|
20230530,142700,21707609910,7430,7320,7440,7300,180690
|
|
20230530,142600,20371864720,7320,7190,7400,7130,140832
|
|
20230530,142500,19342742100,7220,7060,7220,7040,36663
|
|
20230530,142400,19080377360,7040,7060,7060,7010,12970
|
|
20230530,142300,18989167710,7060,7160,7160,7010,30539
|
|
20230530,142200,18773877520,7160,7140,7200,7040,30372
|
|
20230530,142100,18557899640,7140,7140,7260,7090,41239
|
|
20230530,142000,18262067800,7170,7130,7200,7080,26989
|
|
20230530,141900,18069154970,7130,7130,7220,7080,55309
|
|
20230530,141800,17673047800,7190,7100,7310,7080,144835
|
|
20230530,141700,16628635240,7100,6940,7100,6930,37455
|
|
20230530,141600,16365626680,6940,7000,7010,6940,42830
|
|
20230530,141500,16066809880,7010,6990,7050,6980,18447
|
|
20230530,141400,15937620340,7000,6980,7020,6950,31184
|
|
20230530,141300,15719808570,6980,7100,7160,6950,90532
|
|
20230530,141200,15082684220,7090,7230,7260,7040,56917
|
|
20230530,141100,14676703640,7230,7320,7360,7070,81323
|
|
20230530,141000,14089320510,7310,7260,7360,7240,55074
|
|
20230530,140900,13686003830,7300,7280,7390,7200,95291
|
|
20230530,140800,12990430690,7280,7330,7340,7230,79683
|
|
20230530,140700,12410051880,7310,7230,7400,7190,203571
|
|
20230530,140600,10922604930,7230,7160,7250,7080,73635
|
|
20230530,140500,10395046800,7150,7190,7190,6960,57855
|
|
20230530,140400,9983079840,7180,6900,7250,6900,67165
|
|
20230530,140300,9502519360,6880,6880,6900,6880,46
|
|
20230530,140200,9502202000,6870,6880,6900,6870,425
|
|
20230530,140100,9499276630,6900,6900,6900,6900,151
|
|
20230530,140000,9498234730,6870,6900,6900,6860,3162
|
|
20230530,135900,9476484510,6940,6930,6940,6900,984
|
|
20230530,135800,9469682660,6970,6970,6970,6970,0
|
|
20230530,135700,9469682660,6970,6940,6980,6910,1703
|
|
20230530,135600,9457834480,6940,6910,6940,6910,221
|
|
20230530,135500,9456301070,6940,6930,6940,6930,60
|
|
20230530,135400,9455884750,6950,6950,6950,6950,10
|
|
20230530,135300,9455815250,6960,6950,6960,6950,39
|
|
20230530,135200,9455543850,6950,6920,6960,6880,458
|
|
20230530,135100,9452362770,6900,6900,6920,6870,999
|
|
20230530,135000,9445481880,6920,6920,6920,6880,872
|
|
20230530,134900,9439468440,6880,6920,6930,6880,831
|
|
20230530,134800,9433735770,6930,6940,6940,6880,4049
|
|
20230530,134700,9405742470,6960,6950,6960,6940,256
|
|
20230530,134600,9403963180,6960,6950,6960,6940,1243
|
|
20230530,134500,9395329290,6970,6990,6990,6960,1950
|
|
20230530,134400,9381747240,6970,6990,6990,6970,732
|
|
20230530,134300,9376639200,6990,6980,7000,6960,1028
|
|
20230530,134200,9369463950,7010,7030,7030,6980,5132
|
|
20230530,134100,9333516780,7020,6970,7020,6970,7917
|
|
20230530,134000,9278113410,6970,6960,6970,6950,526
|
|
20230530,133900,9274450350,6960,6970,6980,6950,618
|
|
20230530,133800,9270146050,6980,6990,6990,6950,1705
|
|
20230530,133700,9258241940,6990,6970,6990,6940,1909
|
|
20230530,133600,9244915810,6980,6970,6980,6930,1752
|
|
20230530,133500,9232693030,6970,6950,6970,6940,375
|
|
20230530,133400,9230081340,6930,6940,6950,6930,269
|
|
20230530,133300,9228215650,6930,6930,6950,6930,169
|
|
20230530,133200,9227041490,6930,6970,6970,6930,151
|
|
20230530,133100,9225991500,6980,6900,6980,6880,2415
|
|
20230530,133000,9209204720,6910,6890,6910,6860,1202
|
|
20230530,132900,9200921640,6890,6890,6900,6870,372
|
|
20230530,132800,9198362020,6890,6890,6900,6870,503
|
|
20230530,132700,9194904070,6900,6910,6910,6870,186
|
|
20230530,132600,9193624920,6910,6910,6910,6870,53
|
|
20230530,132500,9193258730,6910,6870,6910,6870,55
|
|
20230530,132400,9192878840,6910,6900,6920,6870,418
|
|
20230530,132300,9190004440,6910,6890,6910,6890,341
|
|
20230530,132200,9187652730,6890,6950,6950,6890,1449
|
|
20230530,132100,9177655270,6940,6930,6940,6910,505
|
|
20230530,132000,9174151650,6940,6910,6940,6910,159
|
|
20230530,131900,9173052930,6910,6920,6920,6910,333
|
|
20230530,131800,9170751670,6910,6930,6940,6910,190
|
|
20230530,131700,9169433550,6910,6930,6940,6910,451
|
|
20230530,131600,9166311100,6940,6910,6940,6910,515
|
|
20230530,131500,9162745760,6910,6920,6920,6910,333
|
|
20230530,131400,9160441710,6920,6920,6920,6910,152
|
|
20230530,131300,9159390370,6920,6920,6920,6910,413
|
|
20230530,131200,9156532430,6900,6910,6910,6900,154
|
|
20230530,131100,9155469770,6920,6920,6920,6920,1
|
|
20230530,131000,9155462850,6920,6900,6920,6900,815
|
|
20230530,130900,9149838240,6900,6900,6900,6900,650
|
|
20230530,130800,9145353240,6900,6910,6910,6900,123
|
|
20230530,130700,9144503560,6900,6920,6920,6900,558
|
|
20230530,130600,9140646280,6920,6890,6920,6880,871
|
|
20230530,130500,9134627890,6890,6890,6890,6890,3
|
|
20230530,130400,9134607220,6890,6880,6890,6880,56
|
|
20230530,130300,9134221920,6880,6880,6880,6870,736
|
|
20230530,130200,9129164190,6870,6880,6880,6870,157
|
|
20230530,130100,9128084330,6880,6880,6880,6880,125
|
|
20230530,130000,9127224330,6890,6900,6900,6870,576
|
|
20230530,125900,9123259560,6900,6920,6930,6900,805
|
|
20230530,125800,9117689610,6920,6900,6920,6890,1235
|
|
20230530,125700,9109166420,6900,6880,6900,6880,153
|
|
20230530,125600,9108112560,6880,6870,6880,6870,216
|
|
20230530,125500,9106626580,6870,6870,6870,6870,59
|
|
20230530,125400,9106221250,6870,6880,6880,6870,5
|
|
20230530,125300,9106186860,6880,6880,6880,6880,1
|
|
20230530,125200,9106179980,6830,6870,6870,6830,4191
|
|
20230530,125100,9077494400,6870,6880,6880,6870,12
|
|
20230530,125000,9077411940,6880,6880,6880,6880,58
|
|
20230530,124900,9077012900,6860,6860,6860,6860,0
|
|
20230530,124800,9077012900,6860,6860,6880,6860,164
|
|
20230530,124700,9075887840,6880,6880,6880,6880,143
|
|
20230530,124600,9074904000,6880,6870,6880,6840,1562
|
|
20230530,124500,9064217810,6850,6860,6860,6840,549
|
|
20230530,124400,9060454210,6860,6840,6870,6840,188
|
|
20230530,124300,9059167080,6840,6840,6840,6840,0
|
|
20230530,124200,9059167080,6840,6840,6840,6840,136
|
|
20230530,124100,9058236840,6840,6860,6860,6840,908
|
|
20230530,124000,9052020110,6860,6860,6860,6860,581
|
|
20230530,123900,9048034450,6860,6860,6860,6860,0
|
|
20230530,123800,9048034450,6860,6860,6880,6860,951
|
|
20230530,123700,9041510570,6860,6860,6860,6860,0
|
|
20230530,123600,9041510570,6860,6870,6870,6860,106
|
|
20230530,123500,9040782660,6870,6870,6870,6870,59
|
|
20230530,123400,9040377330,6870,6870,6870,6870,0
|
|
20230530,123300,9040377330,6870,6880,6880,6870,38
|
|
20230530,123200,9040115980,6880,6880,6880,6880,480
|
|
20230530,123100,9036813580,6870,6880,6880,6870,85
|
|
20230530,123000,9036228790,6860,6860,6860,6860,23
|
|
20230530,122900,9036071010,6860,6860,6860,6860,5
|
|
20230530,122800,9036036710,6860,6860,6860,6860,172
|
|
20230530,122700,9034856790,6860,6860,6860,6860,16
|
|
20230530,122600,9034747030,6850,6850,6850,6850,0
|
|
20230530,122500,9034747030,6850,6890,6890,6850,413
|
|
20230530,122400,9031912030,6890,6890,6890,6890,964
|
|
20230530,122300,9025270070,6880,6860,6890,6860,948
|
|
20230530,122200,9018754090,6850,6850,6860,6850,41
|
|
20230530,122100,9018472940,6840,6840,6840,6840,156
|
|
20230530,122000,9017405900,6830,6830,6830,6830,900
|
|
20230530,121900,9011258900,6860,6820,6860,6810,5920
|
|
20230530,121800,8970922880,6830,6830,6830,6830,722
|
|
20230530,121700,8965991620,6840,6830,6840,6830,756
|
|
20230530,121600,8960828040,6830,6830,6830,6830,187
|
|
20230530,121500,8959550830,6830,6830,6830,6830,93
|
|
20230530,121400,8958915640,6860,6860,6860,6860,0
|
|
20230530,121300,8958915640,6860,6860,6860,6860,20
|
|
20230530,121200,8958778440,6830,6830,6830,6830,140
|
|
20230530,121100,8957822240,6830,6860,6860,6830,2625
|
|
20230530,121000,8939865620,6860,6860,6860,6860,9
|
|
20230530,120900,8939803880,6850,6850,6850,6850,433
|
|
20230530,120800,8936837830,6850,6850,6850,6850,62
|
|
20230530,120700,8936413130,6860,6870,6870,6860,141
|
|
20230530,120600,8935445860,6870,6870,6870,6870,126
|
|
20230530,120500,8934580240,6880,6880,6880,6880,243
|
|
20230530,120400,8932908400,6880,6890,6890,6880,298
|
|
20230530,120300,8930855630,6900,6900,6900,6900,77
|
|
20230530,120200,8930324330,6900,6930,6930,6900,162
|
|
20230530,120100,8929204730,6940,6890,6940,6890,2788
|
|
20230530,120000,8909873730,6890,6870,6890,6870,508
|
|
20230530,115900,8906380100,6890,6890,6890,6890,2
|
|
20230530,115800,8906366320,6860,6870,6880,6850,292
|
|
20230530,115700,8904362420,6840,6840,6840,6840,0
|
|
20230530,115600,8904362420,6840,6840,6840,6840,160
|
|
20230530,115500,8903268020,6840,6840,6850,6840,435
|
|
20230530,115400,8900292550,6840,6870,6870,6840,334
|
|
20230530,115300,8898005100,6860,6870,6880,6860,49
|
|
20230530,115200,8897668470,6870,6880,6900,6870,786
|
|
20230530,115100,8892258230,6880,6860,6880,6860,342
|
|
20230530,115000,8889909190,6850,6830,6860,6830,55
|
|
20230530,114900,8889532040,6830,6850,6860,6830,1171
|
|
20230530,114800,8881516450,6820,6860,6860,6820,1947
|
|
20230530,114700,8868212290,6860,6860,6860,6860,0
|
|
20230530,114600,8868212290,6860,6870,6870,6860,110
|
|
20230530,114500,8867457680,6870,6860,6870,6860,358
|
|
20230530,114400,8865001790,6870,6870,6870,6870,128
|
|
20230530,114300,8864122430,6870,6860,6880,6830,1863
|
|
20230530,114200,8851334560,6830,6860,6890,6830,7689
|
|
20230530,114100,8798622130,6860,6890,6890,6850,5787
|
|
20230530,114000,8758939360,6880,6880,6880,6860,956
|
|
20230530,113900,8752370660,6880,6900,6900,6880,713
|
|
20230530,113800,8747460770,6900,6940,6940,6900,370
|
|
20230530,113700,8744904250,6940,6940,6940,6940,2
|
|
20230530,113600,8744890370,6930,6930,6930,6930,1
|
|
20230530,113500,8744883440,6940,6920,6940,6900,934
|
|
20230530,113400,8738415710,6920,6920,6920,6910,93
|
|
20230530,113300,8737772570,6910,6910,6910,6910,67
|
|
20230530,113200,8737309600,6910,6930,6930,6910,767
|
|
20230530,113100,8731999080,6920,6920,6920,6920,10
|
|
20230530,113000,8731929880,6920,6920,6970,6920,107
|
|
20230530,112900,8731187250,6910,6890,6910,6890,1456
|
|
20230530,112800,8721144950,6870,6890,6890,6860,1935
|
|
20230530,112700,8707831380,6890,6910,6910,6880,5419
|
|
20230530,112600,8670495810,6910,6950,6950,6910,2616
|
|
20230530,112500,8652377120,6950,6940,6950,6930,198
|
|
20230530,112400,8651003840,6940,6960,6970,6940,631
|
|
20230530,112300,8646618190,6960,6970,6970,6960,226
|
|
20230530,112200,8645044920,6970,6960,6970,6950,69
|
|
20230530,112100,8644564560,6960,6990,6990,6960,2477
|
|
20230530,112000,8627295080,6990,6970,6990,6970,603
|
|
20230530,111900,8623083360,6970,6970,6970,6970,94
|
|
20230530,111800,8622428180,6970,6960,6970,6960,184
|
|
20230530,111700,8621146200,6960,6950,6960,6950,364
|
|
20230530,111600,8618614050,6920,6950,6950,6920,746
|
|
20230530,111500,8613439320,6950,6940,6950,6940,85
|
|
20230530,111400,8612848970,6980,6920,6990,6920,1521
|
|
20230530,111300,8602292710,6920,6920,6930,6900,819
|
|
20230530,111200,8596628710,6900,6920,6920,6900,730
|
|
20230530,111100,8591583670,6930,6920,6930,6910,1047
|
|
20230530,111000,8584345290,6930,6930,6930,6930,10
|
|
20230530,110900,8584275990,6920,6920,6920,6910,500
|
|
20230530,110800,8580817760,6920,6940,6950,6920,844
|
|
20230530,110700,8574965880,6920,6920,6950,6920,649
|
|
20230530,110600,8570464220,6920,6940,6940,6920,218
|
|
20230530,110500,8568954880,6950,6980,6980,6950,2218
|
|
20230530,110400,8553510890,6990,6990,6990,6990,134
|
|
20230530,110300,8552574230,6990,6990,7000,6980,1138
|
|
20230530,110200,8544624950,7000,6980,7000,6980,94
|
|
20230530,110100,8543967790,6980,6980,6980,6980,10
|
|
20230530,110000,8543897990,6980,7000,7010,6980,785
|
|
20230530,105900,8538405190,6980,6980,6990,6980,1830
|
|
20230530,105800,8525630790,6980,6990,6990,6980,393
|
|
20230530,105700,8522885950,7000,6980,7000,6980,2011
|
|
20230530,105600,8508811740,6980,6970,6980,6950,2070
|
|
20230530,105500,8494379570,6930,6950,6950,6930,269
|
|
20230530,105400,8492513100,6960,6950,6970,6950,523
|
|
20230530,105300,8488871220,6920,6950,6950,6920,880
|
|
20230530,105200,8482774250,6920,6930,6930,6920,1062
|
|
20230530,105100,8475415660,6930,6940,6970,6930,1571
|
|
20230530,105000,8464504190,6950,6970,6970,6950,1369
|
|
20230530,104900,8454974640,6980,7010,7010,6980,1625
|
|
20230530,104800,8443607280,7000,7000,7000,6960,735
|
|
20230530,104700,8438464370,7000,6950,7000,6950,1852
|
|
20230530,104600,8425511760,6950,6940,6960,6910,3003
|
|
20230530,104500,8404655290,6940,6940,6950,6940,163
|
|
20230530,104400,8403523050,6970,6960,6970,6930,308
|
|
20230530,104300,8401384110,6950,6950,6960,6940,220
|
|
20230530,104200,8399854810,6950,6910,6950,6910,323
|
|
20230530,104100,8397617460,6910,6950,6950,6910,2662
|
|
20230530,104000,8379138760,6950,6990,6990,6950,2126
|
|
20230530,103900,8364346710,6990,6970,6990,6970,418
|
|
20230530,103800,8361433230,6970,6980,6980,6970,607
|
|
20230530,103700,8357196620,6980,6990,6990,6980,1580
|
|
20230530,103600,8346155310,6990,7010,7020,6990,1099
|
|
20230530,103500,8338450960,7020,7000,7030,6990,190
|
|
20230530,103400,8337119870,7000,7000,7000,7000,1107
|
|
20230530,103300,8329370870,7000,7000,7000,7000,309
|
|
20230530,103200,8327207870,6990,6990,6990,6990,17
|
|
20230530,103100,8327089040,6990,7000,7040,6980,3646
|
|
20230530,103000,8301510340,7000,7000,7020,7000,1644
|
|
20230530,102900,8289996150,7000,6970,7020,6950,2070
|
|
20230530,102800,8275519750,6930,6900,6970,6900,2799
|
|
20230530,102700,8256094410,6900,6930,6950,6890,749
|
|
20230530,102600,8250914370,6920,6920,6920,6900,1024
|
|
20230530,102500,8243846570,6910,6920,6930,6910,119
|
|
20230530,102400,8243024020,6920,6940,6940,6920,456
|
|
20230530,102300,8239866610,6930,6920,6930,6900,1001
|
|
20230530,102200,8232949520,6970,6940,6970,6910,3238
|
|
20230530,102100,8210513940,6920,6940,6950,6910,3383
|
|
20230530,102000,8187058570,6920,6940,6950,6920,941
|
|
20230530,101900,8180533850,6930,6970,6980,6920,1328
|
|
20230530,101800,8171320190,6970,6970,6980,6940,2545
|
|
20230530,101700,8153621160,6970,6960,6970,6960,1009
|
|
20230530,101600,8146589970,6960,6950,6960,6940,2152
|
|
20230530,101500,8131628960,6950,6920,6950,6920,1738
|
|
20230530,101400,8119571010,6940,6950,6950,6910,4347
|
|
20230530,101300,8089430350,6940,6950,6980,6920,2159
|
|
20230530,101200,8074431490,6950,6870,6950,6860,2687
|
|
20230530,101100,8055846380,6880,6860,6900,6840,3608
|
|
20230530,101000,8031088630,6850,6830,6900,6820,7947
|
|
20230530,100900,7976532750,6840,6870,6880,6770,24369
|
|
20230530,100800,7810177770,6870,6970,6990,6860,9661
|
|
20230530,100700,7743400430,6970,7030,7040,6950,13728
|
|
20230530,100600,7647173370,7030,7050,7050,7030,2083
|
|
20230530,100500,7632505020,7050,7050,7050,7030,1767
|
|
20230530,100400,7620067510,7050,6990,7050,6990,4500
|
|
20230530,100300,7588529740,6990,7040,7040,6990,3103
|
|
20230530,100200,7566758180,7030,7030,7040,7030,824
|
|
20230530,100100,7560964480,7030,7020,7040,7010,1516
|
|
20230530,100000,7550320570,7020,7040,7070,7020,1922
|
|
20230530,095900,7536791730,7000,7060,7090,6990,6103
|
|
20230530,095800,7493728990,7060,6990,7100,6990,12831
|
|
20230530,095700,7403097750,6990,6950,6990,6950,1776
|
|
20230530,095600,7390710240,6950,6970,6990,6940,1947
|
|
20230530,095500,7377134940,6950,6910,6970,6870,2532
|
|
20230530,095400,7359582590,6870,6940,6940,6860,18476
|
|
20230530,095300,7232041860,6940,6990,7000,6940,4139
|
|
20230530,095200,7203175160,6980,6990,7000,6970,3837
|
|
20230530,095100,7176393420,6980,6990,7020,6950,3048
|
|
20230530,095000,7155112090,6980,6960,7020,6960,5359
|
|
20230530,094900,7117634840,6960,6970,6980,6950,11595
|
|
20230530,094800,7036993480,6970,6990,7000,6940,10845
|
|
20230530,094700,6961497500,7000,7130,7140,6970,14378
|
|
20230530,094600,6859989850,7130,7120,7140,7030,18301
|
|
20230530,094500,6730253080,7110,6970,7190,6960,43984
|
|
20230530,094400,6418157400,6970,6940,6970,6920,4296
|
|
20230530,094300,6388293250,6950,6970,6970,6930,3388
|
|
20230530,094200,6364761780,6970,6960,6980,6930,3016
|
|
20230530,094100,6343782200,6990,6940,7000,6900,9111
|
|
20230530,094000,6280432730,6930,6900,6950,6860,9565
|
|
20230530,093900,6214263610,6910,6880,6940,6880,4109
|
|
20230530,093800,6185885490,6880,6820,6880,6820,4944
|
|
20230530,093700,6152140740,6820,6830,6890,6810,12066
|
|
20230530,093600,6069694130,6830,6860,6900,6830,14806
|
|
20230530,093500,5968134960,6860,6930,6930,6860,31110
|
|
20230530,093400,5753909270,6920,6920,7020,6910,13319
|
|
20230530,093300,5661368130,6920,6980,7090,6900,39398
|
|
20230530,093200,5386694970,7000,6950,7160,6950,64233
|
|
20230530,093100,4934337370,6910,7040,7240,6820,117862
|
|
20230530,093000,4098096210,7050,6800,7200,6790,123830
|
|
20230530,092900,3229694840,6790,6910,7250,6680,181655
|
|
20230530,092800,1973260820,7270,7270,7270,7270,0
|
|
20230530,092700,1973260820,7270,6980,7270,6970,127715
|
|
20230530,092600,1057199970,6980,6880,6980,6880,26521
|
|
20230530,092500,873016720,6870,6880,6890,6870,8688
|
|
20230530,092400,813200560,6890,6830,6890,6830,4514
|
|
20230530,092300,782213780,6840,6880,6910,6830,16787
|
|
20230530,092200,666857890,6880,6840,6880,6790,8012
|
|
20230530,092100,612186270,6840,6900,6910,6840,16326
|
|
20230530,092000,500122910,6900,6740,6900,6740,17893
|
|
20230530,091900,377460740,6700,6720,6800,6700,10323
|
|
20230530,091800,307688420,6710,6650,6710,6650,2282
|
|
20230530,091700,292428090,6650,6700,6700,6650,1723
|
|
20230530,091600,280913010,6700,6690,6700,6680,1166
|
|
20230530,091500,273102610,6690,6700,6700,6690,2123
|
|
20230530,091400,258881010,6710,6700,6720,6700,641
|
|
20230530,091300,254579280,6710,6650,6710,6640,3183
|
|
20230530,091200,233282410,6650,6650,6650,6640,203
|
|
20230530,091100,231932490,6650,6690,6690,6650,137
|
|
20230530,091000,231020000,6690,6650,6700,6640,2201
|
|
20230530,090900,216301730,6650,6650,6660,6650,1171
|
|
20230530,090800,208514360,6690,6640,6700,6640,1170
|
|
20230530,090700,200709610,6640,6660,6660,6630,950
|
|
20230530,090600,194400660,6650,6650,6650,6650,536
|
|
20230530,090500,190836260,6660,6650,6660,6650,851
|
|
20230530,090400,185172930,6650,6670,6670,6650,1001
|
|
20230530,090300,178511770,6680,6740,6760,6680,4724
|
|
20230530,090200,146698310,6740,6650,6800,6650,6071
|
|
20230530,090100,105823370,6650,6670,6700,6650,8727
|
|
20230530,090000,47516240,6660,6610,6660,6610,7124
|