599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,185500,41394115850,18180,18180,18180,18180,0
|
|
20240529,185400,41394115850,18180,18180,18180,18180,0
|
|
20240529,185300,41394115850,18180,18180,18180,18180,0
|
|
20240529,185200,41394115850,18180,18180,18180,18180,0
|
|
20240529,185100,41394115850,18180,18180,18180,18180,0
|
|
20240529,185000,41394115850,18180,18180,18180,18180,0
|
|
20240529,184900,41394115850,18180,18180,18180,18180,0
|
|
20240529,184800,41394115850,18180,18180,18180,18180,0
|
|
20240529,184700,41394115850,18180,18180,18180,18180,0
|
|
20240529,184600,41394115850,18180,18180,18180,18180,0
|
|
20240529,184500,41394115850,18180,18180,18180,18180,0
|
|
20240529,184400,41394115850,18180,18180,18180,18180,0
|
|
20240529,184300,41394115850,18180,18180,18180,18180,0
|
|
20240529,184200,41394115850,18180,18180,18180,18180,0
|
|
20240529,184100,41394115850,18180,18180,18180,18180,0
|
|
20240529,184000,41394115850,18180,18180,18180,18180,0
|
|
20240529,183900,41394115850,18180,18180,18180,18180,0
|
|
20240529,183800,41394115850,18180,18180,18180,18180,0
|
|
20240529,183700,41394115850,18180,18180,18180,18180,0
|
|
20240529,183600,41394115850,18180,18180,18180,18180,0
|
|
20240529,183500,41394115850,18180,18180,18180,18180,0
|
|
20240529,183400,41394115850,18180,18180,18180,18180,0
|
|
20240529,183300,41394115850,18180,18180,18180,18180,0
|
|
20240529,183200,41394115850,18180,18180,18180,18180,0
|
|
20240529,183100,41394115850,18180,18180,18180,18180,0
|
|
20240529,183000,41394115850,18180,18180,18180,18180,0
|
|
20240529,182900,41394115850,18180,18180,18180,18180,0
|
|
20240529,182800,41394115850,18180,18180,18180,18180,0
|
|
20240529,182700,41394115850,18180,18180,18180,18180,0
|
|
20240529,182600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,182500,41394115850,18180,18180,18180,18180,0
|
|
20240529,182400,41394115850,18180,18180,18180,18180,0
|
|
20240529,182300,41394115850,18180,18180,18180,18180,0
|
|
20240529,182200,41394115850,18180,18180,18180,18180,0
|
|
20240529,182100,41394115850,18180,18180,18180,18180,0
|
|
20240529,182000,41394115850,18180,18180,18180,18180,0
|
|
20240529,181900,41394115850,18180,18180,18180,18180,0
|
|
20240529,181800,41394115850,18180,18180,18180,18180,0
|
|
20240529,181700,41394115850,18180,18180,18180,18180,0
|
|
20240529,181600,41394115850,18180,18180,18180,18180,0
|
|
20240529,181500,41394115850,18180,18180,18180,18180,0
|
|
20240529,181400,41394115850,18180,18180,18180,18180,0
|
|
20240529,181300,41394115850,18180,18180,18180,18180,0
|
|
20240529,181200,41394115850,18180,18180,18180,18180,0
|
|
20240529,181100,41394115850,18180,18180,18180,18180,0
|
|
20240529,181000,41394115850,18180,18180,18180,18180,0
|
|
20240529,180900,41394115850,18180,18180,18180,18180,0
|
|
20240529,180800,41394115850,18180,18180,18180,18180,0
|
|
20240529,180700,41394115850,18180,18180,18180,18180,0
|
|
20240529,180600,41394115850,18180,18180,18180,18180,0
|
|
20240529,180500,41394115850,18180,18180,18180,18180,0
|
|
20240529,180400,41394115850,18180,18180,18180,18180,0
|
|
20240529,180300,41394115850,18180,18180,18180,18180,0
|
|
20240529,180200,41394115850,18180,18180,18180,18180,0
|
|
20240529,180100,41394115850,18180,18180,18180,18180,0
|
|
20240529,180000,41394115850,18180,18180,18180,18180,0
|
|
20240529,175900,41394115850,18180,18180,18180,18180,0
|
|
20240529,175800,41394115850,18180,18180,18180,18180,0
|
|
20240529,175700,41394115850,18180,18180,18180,18180,0
|
|
20240529,175600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,175500,41394115850,18180,18180,18180,18180,0
|
|
20240529,175400,41394115850,18180,18180,18180,18180,0
|
|
20240529,175300,41394115850,18180,18180,18180,18180,0
|
|
20240529,175200,41394115850,18180,18180,18180,18180,0
|
|
20240529,175100,41394115850,18180,18180,18180,18180,0
|
|
20240529,175000,41394115850,18180,18180,18180,18180,0
|
|
20240529,174900,41394115850,18180,18180,18180,18180,0
|
|
20240529,174800,41394115850,18180,18180,18180,18180,0
|
|
20240529,174700,41394115850,18180,18180,18180,18180,0
|
|
20240529,174600,41394115850,18180,18180,18180,18180,0
|
|
20240529,174500,41394115850,18180,18180,18180,18180,0
|
|
20240529,174400,41394115850,18180,18180,18180,18180,0
|
|
20240529,174300,41394115850,18180,18180,18180,18180,0
|
|
20240529,174200,41394115850,18180,18180,18180,18180,0
|
|
20240529,174100,41394115850,18180,18180,18180,18180,0
|
|
20240529,174000,41394115850,18180,18180,18180,18180,0
|
|
20240529,173900,41394115850,18180,18180,18180,18180,0
|
|
20240529,173800,41394115850,18180,18180,18180,18180,0
|
|
20240529,173700,41394115850,18180,18180,18180,18180,0
|
|
20240529,173600,41394115850,18180,18180,18180,18180,0
|
|
20240529,173500,41394115850,18180,18180,18180,18180,0
|
|
20240529,173400,41394115850,18180,18180,18180,18180,0
|
|
20240529,173300,41394115850,18180,18180,18180,18180,0
|
|
20240529,173200,41394115850,18180,18180,18180,18180,0
|
|
20240529,173100,41394115850,18180,18180,18180,18180,0
|
|
20240529,173000,41394115850,18180,18180,18180,18180,0
|
|
20240529,172900,41394115850,18180,18180,18180,18180,0
|
|
20240529,172800,41394115850,18180,18180,18180,18180,0
|
|
20240529,172700,41394115850,18180,18180,18180,18180,0
|
|
20240529,172600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,172500,41394115850,18180,18180,18180,18180,0
|
|
20240529,172400,41394115850,18180,18180,18180,18180,0
|
|
20240529,172300,41394115850,18180,18180,18180,18180,0
|
|
20240529,172200,41394115850,18180,18180,18180,18180,0
|
|
20240529,172100,41394115850,18180,18180,18180,18180,0
|
|
20240529,172000,41394115850,18180,18180,18180,18180,0
|
|
20240529,171900,41394115850,18180,18180,18180,18180,0
|
|
20240529,171800,41394115850,18180,18180,18180,18180,0
|
|
20240529,171700,41394115850,18180,18180,18180,18180,0
|
|
20240529,171600,41394115850,18180,18180,18180,18180,0
|
|
20240529,171500,41394115850,18180,18180,18180,18180,0
|
|
20240529,171400,41394115850,18180,18180,18180,18180,0
|
|
20240529,171300,41394115850,18180,18180,18180,18180,0
|
|
20240529,171200,41394115850,18180,18180,18180,18180,0
|
|
20240529,171100,41394115850,18180,18180,18180,18180,0
|
|
20240529,171000,41394115850,18180,18180,18180,18180,0
|
|
20240529,170900,41394115850,18180,18180,18180,18180,0
|
|
20240529,170800,41394115850,18180,18180,18180,18180,0
|
|
20240529,170700,41394115850,18180,18180,18180,18180,0
|
|
20240529,170600,41394115850,18180,18180,18180,18180,0
|
|
20240529,170500,41394115850,18180,18180,18180,18180,0
|
|
20240529,170400,41394115850,18180,18180,18180,18180,0
|
|
20240529,170300,41394115850,18180,18180,18180,18180,0
|
|
20240529,170200,41394115850,18180,18180,18180,18180,0
|
|
20240529,170100,41394115850,18180,18180,18180,18180,0
|
|
20240529,170000,41394115850,18180,18180,18180,18180,0
|
|
20240529,165900,41394115850,18180,18180,18180,18180,0
|
|
20240529,165800,41394115850,18180,18180,18180,18180,0
|
|
20240529,165700,41394115850,18180,18180,18180,18180,0
|
|
20240529,165600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,165500,41394115850,18180,18180,18180,18180,0
|
|
20240529,165400,41394115850,18180,18180,18180,18180,0
|
|
20240529,165300,41394115850,18180,18180,18180,18180,0
|
|
20240529,165200,41394115850,18180,18180,18180,18180,0
|
|
20240529,165100,41394115850,18180,18180,18180,18180,0
|
|
20240529,165000,41394115850,18180,18180,18180,18180,0
|
|
20240529,164900,41394115850,18180,18180,18180,18180,0
|
|
20240529,164800,41394115850,18180,18180,18180,18180,0
|
|
20240529,164700,41394115850,18180,18180,18180,18180,0
|
|
20240529,164600,41394115850,18180,18180,18180,18180,0
|
|
20240529,164500,41394115850,18180,18180,18180,18180,0
|
|
20240529,164400,41394115850,18180,18180,18180,18180,0
|
|
20240529,164300,41394115850,18180,18180,18180,18180,0
|
|
20240529,164200,41394115850,18180,18180,18180,18180,0
|
|
20240529,164100,41394115850,18180,18180,18180,18180,0
|
|
20240529,164000,41394115850,18180,18180,18180,18180,0
|
|
20240529,163900,41394115850,18180,18180,18180,18180,0
|
|
20240529,163800,41394115850,18180,18180,18180,18180,0
|
|
20240529,163700,41394115850,18180,18180,18180,18180,0
|
|
20240529,163600,41394115850,18180,18180,18180,18180,0
|
|
20240529,163500,41394115850,18180,18180,18180,18180,0
|
|
20240529,163400,41394115850,18180,18180,18180,18180,0
|
|
20240529,163300,41394115850,18180,18180,18180,18180,0
|
|
20240529,163200,41394115850,18180,18180,18180,18180,0
|
|
20240529,163100,41394115850,18180,18180,18180,18180,0
|
|
20240529,163000,41394115850,18180,18180,18180,18180,0
|
|
20240529,162900,41394115850,18180,18180,18180,18180,0
|
|
20240529,162800,41394115850,18180,18180,18180,18180,0
|
|
20240529,162700,41394115850,18180,18180,18180,18180,0
|
|
20240529,162600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,162500,41394115850,18180,18180,18180,18180,0
|
|
20240529,162400,41394115850,18180,18180,18180,18180,0
|
|
20240529,162300,41394115850,18180,18180,18180,18180,0
|
|
20240529,162200,41394115850,18180,18180,18180,18180,0
|
|
20240529,162100,41394115850,18180,18180,18180,18180,0
|
|
20240529,162000,41394115850,18180,18180,18180,18180,0
|
|
20240529,161900,41394115850,18180,18180,18180,18180,0
|
|
20240529,161800,41394115850,18180,18180,18180,18180,0
|
|
20240529,161700,41394115850,18180,18180,18180,18180,0
|
|
20240529,161600,41394115850,18180,18180,18180,18180,0
|
|
20240529,161500,41394115850,18180,18180,18180,18180,0
|
|
20240529,161400,41394115850,18180,18180,18180,18180,0
|
|
20240529,161300,41394115850,18180,18180,18180,18180,0
|
|
20240529,161200,41394115850,18180,18180,18180,18180,0
|
|
20240529,161100,41394115850,18180,18180,18180,18180,0
|
|
20240529,161000,41394115850,18180,18180,18180,18180,0
|
|
20240529,160900,41394115850,18180,18180,18180,18180,0
|
|
20240529,160800,41394115850,18180,18180,18180,18180,0
|
|
20240529,160700,41394115850,18180,18180,18180,18180,0
|
|
20240529,160600,41394115850,18180,18180,18180,18180,0
|
|
20240529,160500,41394115850,18180,18180,18180,18180,0
|
|
20240529,160400,41394115850,18180,18180,18180,18180,0
|
|
20240529,160300,41394115850,18180,18180,18180,18180,0
|
|
20240529,160200,41394115850,18180,18180,18180,18180,0
|
|
20240529,160100,41394115850,18180,18180,18180,18180,0
|
|
20240529,160000,41394115850,18180,18180,18180,18180,0
|
|
20240529,155900,41394115850,18180,18180,18180,18180,0
|
|
20240529,155800,41394115850,18180,18180,18180,18180,0
|
|
20240529,155700,41394115850,18180,18180,18180,18180,0
|
|
20240529,155600,41394115850,18180,18180,18180,18180,93622
|
|
20240529,155500,41394115850,18180,18180,18180,18180,0
|
|
20240529,155400,41394115850,18180,18180,18180,18180,0
|
|
20240529,155300,41394115850,18180,18180,18180,18180,0
|
|
20240529,155200,41394115850,18180,18180,18180,18180,0
|
|
20240529,155100,41394115850,18180,18180,18180,18180,0
|
|
20240529,155000,41394115850,18180,18180,18180,18180,0
|
|
20240529,154900,41394115850,18180,18180,18180,18180,0
|
|
20240529,154800,41394115850,18180,18180,18180,18180,0
|
|
20240529,154700,41394115850,18180,18180,18180,18180,0
|
|
20240529,154600,41394115850,18180,18180,18180,18180,0
|
|
20240529,154500,41394115850,18180,18180,18180,18180,0
|
|
20240529,154400,41394115850,18180,18180,18180,18180,0
|
|
20240529,154300,41394115850,18180,18180,18180,18180,0
|
|
20240529,154200,41394115850,18180,18180,18180,18180,0
|
|
20240529,154100,41394115850,18180,18180,18180,18180,0
|
|
20240529,154000,41394115850,18180,18180,18180,18180,0
|
|
20240529,153900,41394115850,18180,18180,18180,18180,0
|
|
20240529,153800,41394115850,18180,18180,18180,18180,0
|
|
20240529,153700,41394115850,18180,18180,18180,18180,0
|
|
20240529,153600,41394115850,18180,18180,18180,18180,0
|
|
20240529,153500,41394115850,18180,18180,18180,18180,0
|
|
20240529,153400,41394115850,18180,18180,18180,18180,0
|
|
20240529,153300,41394115850,18180,18180,18180,18180,0
|
|
20240529,153200,41394115850,18180,18180,18180,18180,0
|
|
20240529,153100,41394115850,18180,18180,18180,18180,0
|
|
20240529,153000,41394115850,18180,18180,18180,18180,93622
|
|
20240529,152900,39692067890,18130,18130,18130,18130,0
|
|
20240529,152800,39692067890,18130,18130,18130,18130,0
|
|
20240529,152700,39692067890,18130,18130,18130,18130,0
|
|
20240529,152600,39692067890,18130,18130,18130,18130,0
|
|
20240529,152500,39692067890,18130,18130,18130,18130,0
|
|
20240529,152400,39692067890,18130,18130,18130,18130,0
|
|
20240529,152300,39692067890,18130,18130,18130,18130,0
|
|
20240529,152200,39692067890,18130,18130,18130,18130,0
|
|
20240529,152100,39692067890,18130,18130,18130,18130,0
|
|
20240529,152000,39692067890,18130,18130,18130,18130,0
|
|
20240529,151900,39692067890,18130,18120,18150,18090,20288
|
|
20240529,151800,39324562290,18120,18120,18140,18110,9890
|
|
20240529,151700,39145296160,18120,18130,18160,18100,11198
|
|
20240529,151600,38942322320,18130,18190,18190,18120,18003
|
|
20240529,151500,38615465650,18180,18200,18200,18180,6143
|
|
20240529,151400,38503739570,18190,18200,18220,18190,8059
|
|
20240529,151300,38357046480,18200,18220,18230,18200,9274
|
|
20240529,151200,38188112210,18220,18220,18230,18210,11113
|
|
20240529,151100,37985636860,18220,18200,18220,18200,12029
|
|
20240529,151000,37766542180,18210,18220,18220,18180,13035
|
|
20240529,150900,37529295580,18210,18210,18220,18210,8771
|
|
20240529,150800,37369525190,18220,18210,18220,18200,6438
|
|
20240529,150700,37252272800,18210,18210,18210,18200,6171
|
|
20240529,150600,37139914600,18210,18190,18210,18190,11515
|
|
20240529,150500,36930346240,18200,18210,18210,18190,10272
|
|
20240529,150400,36743352870,18200,18190,18210,18180,12335
|
|
20240529,150300,36518891040,18200,18190,18200,18190,3095
|
|
20240529,150200,36462577470,18190,18200,18210,18160,13193
|
|
20240529,150100,36222696560,18200,18220,18220,18200,5055
|
|
20240529,150000,36130648980,18220,18210,18220,18210,10132
|
|
20240529,145900,35946084770,18210,18180,18210,18160,7891
|
|
20240529,145800,35802600390,18180,18220,18220,18180,17065
|
|
20240529,145700,35491998950,18220,18240,18240,18210,6359
|
|
20240529,145600,35376115020,18240,18240,18240,18220,10776
|
|
20240529,145500,35179638680,18240,18230,18250,18220,22160
|
|
20240529,145400,34775481780,18220,18230,18240,18200,6996
|
|
20240529,145300,34648001600,18230,18220,18260,18210,22026
|
|
20240529,145200,34246295310,18220,18190,18240,18190,32334
|
|
20240529,145100,33657372990,18200,18190,18200,18180,12890
|
|
20240529,145000,33422824430,18190,18190,18190,18180,8463
|
|
20240529,144900,33268897620,18190,18190,18190,18170,10038
|
|
20240529,144800,33086444050,18170,18140,18200,18130,102015
|
|
20240529,144700,31233526320,18130,18120,18140,18120,11169
|
|
20240529,144600,31030968350,18130,18120,18130,18120,4348
|
|
20240529,144500,30952153640,18130,18110,18130,18110,8015
|
|
20240529,144400,30806902360,18120,18080,18120,18070,23536
|
|
20240529,144300,30380998640,18080,18060,18080,18060,6094
|
|
20240529,144200,30270848120,18070,18050,18070,18050,3657
|
|
20240529,144100,30204803390,18050,18030,18050,18020,4559
|
|
20240529,144000,30122554390,18030,18040,18040,18020,3927
|
|
20240529,143900,30051746780,18040,18030,18040,18020,2335
|
|
20240529,143800,30009641550,18020,18030,18030,18020,3862
|
|
20240529,143700,29940016450,18020,18030,18030,18020,1510
|
|
20240529,143600,29912792930,18030,18040,18050,18020,3519
|
|
20240529,143500,29849332600,18050,18060,18060,18040,3079
|
|
20240529,143400,29793751620,18060,18070,18070,18060,2092
|
|
20240529,143300,29755962850,18070,18080,18080,18060,7020
|
|
20240529,143200,29629111940,18080,18070,18080,18060,2860
|
|
20240529,143100,29577426110,18070,18080,18080,18060,3545
|
|
20240529,143000,29513365480,18080,18070,18080,18060,2628
|
|
20240529,142900,29465869390,18070,18080,18080,18070,3104
|
|
20240529,142800,29409768760,18090,18090,18090,18060,4383
|
|
20240529,142700,29330540980,18090,18080,18090,18070,2793
|
|
20240529,142600,29280033430,18090,18080,18090,18070,2241
|
|
20240529,142500,29239513180,18070,18080,18090,18070,2731
|
|
20240529,142400,29190140200,18080,18080,18090,18070,2205
|
|
20240529,142300,29150274520,18080,18080,18100,18080,1939
|
|
20240529,142200,29115209900,18080,18120,18120,18070,11190
|
|
20240529,142100,28912804580,18120,18110,18130,18110,4684
|
|
20240529,142000,28827938200,18110,18130,18130,18100,8617
|
|
20240529,141900,28671825500,18130,18120,18130,18110,3172
|
|
20240529,141800,28614321050,18120,18130,18140,18120,10286
|
|
20240529,141700,28427822890,18130,18080,18130,18080,41697
|
|
20240529,141600,27673078890,18090,18080,18090,18070,10581
|
|
20240529,141500,27481784750,18080,18070,18080,18060,3571
|
|
20240529,141400,27417247380,18060,18070,18070,18060,4583
|
|
20240529,141300,27334437020,18070,18040,18070,18030,8611
|
|
20240529,141200,27179009240,18040,18040,18040,18030,3564
|
|
20240529,141100,27114725150,18040,18030,18040,18020,1157
|
|
20240529,141000,27093860930,18030,18040,18040,18020,979
|
|
20240529,140900,27076208390,18030,18020,18040,18010,1819
|
|
20240529,140800,27043419460,18010,18020,18020,18000,7708
|
|
20240529,140700,26904598270,18020,18040,18040,18010,5119
|
|
20240529,140600,26812339110,18040,18040,18050,18030,1992
|
|
20240529,140500,26776391850,18050,18050,18050,18030,2944
|
|
20240529,140400,26723289330,18050,18040,18050,18030,1765
|
|
20240529,140300,26691450390,18040,18050,18050,18030,2703
|
|
20240529,140200,26642681200,18050,18050,18050,18040,1971
|
|
20240529,140100,26607107330,18050,18050,18050,18040,2369
|
|
20240529,140000,26564350330,18040,18050,18050,18040,3326
|
|
20240529,135900,26504319610,18050,18050,18050,18040,1472
|
|
20240529,135800,26477760500,18050,18050,18050,18030,3130
|
|
20240529,135700,26421293450,18050,18040,18050,18030,5025
|
|
20240529,135600,26330635850,18040,18030,18040,18030,1493
|
|
20240529,135500,26303708530,18020,18030,18040,18020,2477
|
|
20240529,135400,26259049950,18040,18040,18050,18030,2834
|
|
20240529,135300,26207932510,18050,18030,18050,18030,1319
|
|
20240529,135200,26184139480,18040,18020,18060,18020,2100
|
|
20240529,135100,26146252280,18020,18040,18060,18020,8431
|
|
20240529,135000,25994195910,18050,18020,18050,18010,6199
|
|
20240529,134900,25882393370,18020,18010,18030,18000,1386
|
|
20240529,134800,25857425230,18010,18010,18010,18000,6561
|
|
20240529,134700,25739313360,18010,18050,18050,18010,7275
|
|
20240529,134600,25608188470,18050,18090,18100,18050,9250
|
|
20240529,134500,25441012690,18090,18090,18100,18080,9953
|
|
20240529,134400,25260935470,18090,18070,18090,18070,13109
|
|
20240529,134300,25023999680,18060,18040,18070,18030,17493
|
|
20240529,134200,24708290130,18040,18030,18040,18020,8059
|
|
20240529,134100,24562978760,18030,18010,18030,18010,4660
|
|
20240529,134000,24479011340,18010,18030,18030,18010,2170
|
|
20240529,133900,24439916310,18030,18040,18040,18010,7615
|
|
20240529,133800,24302670620,18030,18020,18040,18020,5827
|
|
20240529,133700,24197608690,18030,18040,18040,18020,5908
|
|
20240529,133600,24091088280,18040,18030,18040,18020,5475
|
|
20240529,133500,23992374970,18030,17990,18040,17990,20938
|
|
20240529,133400,23615197960,17990,17980,17990,17970,4550
|
|
20240529,133300,23533364180,17980,17980,17980,17970,1135
|
|
20240529,133200,23512962120,17980,17980,17980,17970,1180
|
|
20240529,133100,23491747060,17980,17980,17980,17970,1020
|
|
20240529,133000,23473408980,17980,17980,17980,17970,1177
|
|
20240529,132900,23452253000,17980,17980,17980,17970,1203
|
|
20240529,132800,23430628160,17980,17980,17980,17970,1009
|
|
20240529,132700,23412489470,17980,17980,17980,17970,884
|
|
20240529,132600,23396599600,17980,17980,17980,17970,1795
|
|
20240529,132500,23364336160,17980,17980,17980,17970,727
|
|
20240529,132400,23351264890,17980,17980,17980,17970,1130
|
|
20240529,132300,23330951300,17970,17990,17990,17970,1593
|
|
20240529,132200,23302305720,17990,17990,17990,17980,1473
|
|
20240529,132100,23275817410,17990,18000,18000,17980,2553
|
|
20240529,132000,23229881340,18000,18000,18000,17980,5980
|
|
20240529,131900,23122272400,18000,18000,18000,17990,1783
|
|
20240529,131800,23090193380,17990,17980,18000,17980,4434
|
|
20240529,131700,23010400930,17990,17990,18000,17980,4528
|
|
20240529,131600,22928952740,17990,17990,17990,17980,1419
|
|
20240529,131500,22903431840,17990,18000,18000,17980,1101
|
|
20240529,131400,22883617990,18000,17980,18010,17970,11226
|
|
20240529,131300,22681620830,17980,17950,17980,17950,5669
|
|
20240529,131200,22579805870,17950,17940,17950,17930,1404
|
|
20240529,131100,22554617010,17940,17910,17940,17900,5695
|
|
20240529,131000,22452554490,17900,17920,17920,17900,2432
|
|
20240529,130900,22409008840,17920,17920,17920,17910,1549
|
|
20240529,130800,22381261240,17910,17910,17920,17910,1197
|
|
20240529,130700,22359817590,17920,17910,17920,17900,1951
|
|
20240529,130600,22324874600,17910,17920,17930,17900,4822
|
|
20240529,130500,22238518450,17920,17940,17940,17910,1633
|
|
20240529,130400,22209258190,17940,17940,17940,17920,2402
|
|
20240529,130300,22166196650,17930,17930,17950,17930,2105
|
|
20240529,130200,22128447610,17940,17940,17940,17930,1521
|
|
20240529,130100,22101166880,17940,17950,17950,17930,1529
|
|
20240529,130000,22073735570,17940,17940,17950,17930,1174
|
|
20240529,125900,22052665580,17940,17960,17960,17930,2841
|
|
20240529,125800,22001677300,17960,17940,17960,17940,1552
|
|
20240529,125700,21973828830,17940,17930,17940,17930,935
|
|
20240529,125600,21957058940,17940,17950,17950,17930,2142
|
|
20240529,125500,21918635600,17940,17960,17970,17940,8413
|
|
20240529,125400,21767563120,17960,17980,17980,17960,3459
|
|
20240529,125300,21705417530,17980,17980,17980,17970,602
|
|
20240529,125200,21694594160,17980,17980,17980,17970,1084
|
|
20240529,125100,21675109300,17980,17980,17980,17970,997
|
|
20240529,125000,21657187460,17980,17980,17980,17970,1590
|
|
20240529,124900,21628611010,17980,17980,17980,17970,1206
|
|
20240529,124800,21606928260,17980,18020,18020,17970,13399
|
|
20240529,124700,21365873710,18020,18000,18020,18000,3406
|
|
20240529,124600,21304533110,18000,18000,18010,17990,2254
|
|
20240529,124500,21263960950,18000,18010,18010,18000,4113
|
|
20240529,124400,21189907970,18000,17990,18010,17990,9075
|
|
20240529,124300,21026556440,17980,17980,17990,17980,1666
|
|
20240529,124200,20996585490,17980,17980,17990,17970,7560
|
|
20240529,124100,20860638750,17980,17970,17980,17960,1766
|
|
20240529,124000,20828901690,17970,17970,17970,17960,960
|
|
20240529,123900,20811653230,17970,17970,17970,17960,469
|
|
20240529,123800,20803227880,17970,17960,17970,17950,2626
|
|
20240529,123700,20756068500,17960,17940,17960,17940,1740
|
|
20240529,123600,20724836250,17940,17970,17970,17930,5635
|
|
20240529,123500,20623669970,17970,17970,17970,17960,537
|
|
20240529,123400,20614021300,17970,17960,17970,17950,2464
|
|
20240529,123300,20569767800,17960,17960,17960,17950,1384
|
|
20240529,123200,20544912400,17960,17950,17960,17940,2894
|
|
20240529,123100,20492962940,17950,17940,17950,17930,1340
|
|
20240529,123000,20468915970,17940,17950,17950,17930,1944
|
|
20240529,122900,20434041260,17940,17940,17950,17940,1220
|
|
20240529,122800,20412150680,17940,17950,17950,17940,943
|
|
20240529,122700,20395231040,17950,17950,17950,17940,688
|
|
20240529,122600,20382885430,17950,17930,17950,17910,2563
|
|
20240529,122500,20336950060,17920,17950,17960,17920,5770
|
|
20240529,122400,20233413510,17950,17970,17970,17940,2128
|
|
20240529,122300,20195207620,17970,17950,17970,17950,3996
|
|
20240529,122200,20123441490,17950,17950,17970,17950,4072
|
|
20240529,122100,20050323990,17960,17940,17960,17930,3182
|
|
20240529,122000,19993203300,17940,17940,17950,17930,2278
|
|
20240529,121900,19952337630,17950,17990,17990,17940,8068
|
|
20240529,121800,19807416010,17990,18020,18020,17980,9257
|
|
20240529,121700,19640829070,18020,18000,18020,17990,30232
|
|
20240529,121600,19096572120,17990,17950,18000,17950,16527
|
|
20240529,121500,18799445140,17950,17920,17950,17910,14994
|
|
20240529,121400,18530607710,17920,17920,17920,17910,3025
|
|
20240529,121300,18476425600,17920,17880,17920,17870,9626
|
|
20240529,121200,18304200130,17880,17880,17880,17870,877
|
|
20240529,121100,18288520800,17880,17870,17890,17860,4382
|
|
20240529,121000,18210178980,17870,17870,17870,17860,846
|
|
20240529,120900,18195061950,17870,17870,17870,17850,1089
|
|
20240529,120800,18175611770,17870,17880,17880,17860,4081
|
|
20240529,120700,18102689170,17880,17870,17880,17860,1667
|
|
20240529,120600,18072899380,17860,17850,17860,17840,2493
|
|
20240529,120500,18028402480,17850,17860,17860,17840,1703
|
|
20240529,120400,17998001630,17860,17880,17880,17860,1990
|
|
20240529,120300,17962452890,17880,17860,17890,17850,7036
|
|
20240529,120200,17836718160,17860,17850,17860,17840,2051
|
|
20240529,120100,17800104670,17850,17860,17860,17840,2860
|
|
20240529,120000,17749062430,17860,17870,17880,17860,3576
|
|
20240529,115900,17685172440,17880,17870,17880,17860,2399
|
|
20240529,115800,17642308680,17880,17870,17890,17870,2605
|
|
20240529,115700,17595738890,17850,17880,17880,17850,2512
|
|
20240529,115600,17550856610,17880,17890,17890,17870,1469
|
|
20240529,115500,17524590770,17890,17840,17900,17830,14622
|
|
20240529,115400,17263185560,17840,17850,17850,17820,3094
|
|
20240529,115300,17207999110,17850,17850,17850,17840,896
|
|
20240529,115200,17192005610,17850,17850,17860,17840,4077
|
|
20240529,115100,17119229140,17850,17840,17850,17820,3733
|
|
20240529,115000,17052659890,17840,17830,17860,17830,8867
|
|
20240529,114900,16894399190,17840,17820,17840,17810,4572
|
|
20240529,114800,16812901120,17820,17810,17820,17800,1224
|
|
20240529,114700,16791102210,17810,17810,17810,17800,239
|
|
20240529,114600,16786846430,17810,17790,17820,17790,5527
|
|
20240529,114500,16688436140,17800,17780,17800,17770,2918
|
|
20240529,114400,16636528820,17780,17760,17780,17750,1294
|
|
20240529,114300,16613544620,17750,17750,17760,17740,1974
|
|
20240529,114200,16578508250,17750,17740,17750,17730,1066
|
|
20240529,114100,16559603730,17740,17740,17750,17730,1705
|
|
20240529,114000,16529355830,17750,17750,17750,17740,932
|
|
20240529,113900,16512816730,17750,17790,17790,17740,5211
|
|
20240529,113800,16420266260,17790,17790,17800,17780,2510
|
|
20240529,113700,16375616020,17790,17790,17800,17780,703
|
|
20240529,113600,16363111140,17790,17780,17800,17770,2441
|
|
20240529,113500,16319690900,17780,17770,17780,17770,1599
|
|
20240529,113400,16291272860,17780,17730,17780,17730,5477
|
|
20240529,113300,16194116640,17730,17730,17740,17710,2775
|
|
20240529,113200,16144933130,17730,17740,17740,17710,3891
|
|
20240529,113100,16075982450,17740,17760,17770,17740,3896
|
|
20240529,113000,16006829750,17760,17790,17800,17760,6311
|
|
20240529,112900,15894614450,17800,17790,17810,17780,875
|
|
20240529,112800,15879047020,17790,17800,17800,17780,5218
|
|
20240529,112700,15786189780,17810,17820,17820,17800,1503
|
|
20240529,112600,15759416960,17820,17800,17820,17790,1378
|
|
20240529,112500,15734887120,17810,17840,17840,17780,5415
|
|
20240529,112400,15638459240,17840,17830,17870,17830,4122
|
|
20240529,112300,15564888140,17840,17840,17850,17820,3145
|
|
20240529,112200,15508795020,17850,17790,17850,17780,13672
|
|
20240529,112100,15265351540,17790,17760,17790,17760,3680
|
|
20240529,112000,15199947780,17760,17760,17760,17750,1124
|
|
20240529,111900,15179985900,17760,17750,17760,17730,6415
|
|
20240529,111800,15066134550,17750,17750,17750,17740,2500
|
|
20240529,111700,15021770650,17750,17740,17750,17730,2675
|
|
20240529,111600,14974312160,17740,17730,17740,17720,2826
|
|
20240529,111500,14924200580,17720,17720,17730,17710,1357
|
|
20240529,111400,14900154050,17720,17720,17720,17710,1236
|
|
20240529,111300,14878252880,17720,17710,17720,17700,2458
|
|
20240529,111200,14834722730,17710,17690,17710,17690,5015
|
|
20240529,111100,14745953810,17690,17700,17700,17690,512
|
|
20240529,111000,14736894270,17690,17700,17700,17690,512
|
|
20240529,110900,14727833160,17700,17700,17700,17690,363
|
|
20240529,110800,14721409060,17700,17690,17700,17680,4247
|
|
20240529,110700,14646254930,17680,17690,17690,17680,1094
|
|
20240529,110600,14626907130,17690,17680,17690,17680,5765
|
|
20240529,110500,14524958410,17680,17660,17680,17650,4016
|
|
20240529,110400,14454024110,17660,17650,17660,17650,2191
|
|
20240529,110300,14415331150,17650,17640,17660,17630,1307
|
|
20240529,110200,14392266900,17640,17640,17640,17630,3139
|
|
20240529,110100,14336900290,17630,17620,17640,17610,3559
|
|
20240529,110000,14274184650,17620,17620,17620,17610,614
|
|
20240529,105900,14263370010,17620,17620,17620,17600,3642
|
|
20240529,105800,14199247810,17620,17610,17620,17600,1812
|
|
20240529,105700,14167345370,17610,17610,17610,17600,752
|
|
20240529,105600,14154103730,17610,17600,17610,17600,1113
|
|
20240529,105500,14134511060,17600,17600,17610,17590,1083
|
|
20240529,105400,14115452970,17600,17560,17600,17550,10543
|
|
20240529,105300,13930195850,17560,17560,17560,17550,2196
|
|
20240529,105200,13891651430,17560,17570,17570,17550,13414
|
|
20240529,105100,13656179560,17570,17610,17610,17560,25416
|
|
20240529,105000,13209088390,17610,17620,17630,17600,11051
|
|
20240529,104900,13014444360,17630,17630,17630,17620,860
|
|
20240529,104800,12999287450,17620,17640,17640,17620,2898
|
|
20240529,104700,12948194910,17630,17640,17640,17630,2874
|
|
20240529,104600,12897505830,17640,17640,17650,17640,7647
|
|
20240529,104500,12762609980,17640,17630,17640,17630,2377
|
|
20240529,104400,12720682720,17630,17620,17640,17620,3301
|
|
20240529,104300,12662498500,17620,17620,17620,17610,2819
|
|
20240529,104200,12612831390,17620,17630,17640,17620,9473
|
|
20240529,104100,12445880510,17630,17660,17660,17630,13495
|
|
20240529,104000,12207780000,17650,17660,17660,17650,1007
|
|
20240529,103900,12190004390,17660,17670,17670,17650,1982
|
|
20240529,103800,12155000000,17670,17670,17670,17660,1114
|
|
20240529,103700,12135325610,17670,17670,17680,17660,2610
|
|
20240529,103600,12089222190,17670,17680,17680,17670,1771
|
|
20240529,103500,12057927140,17680,17680,17680,17670,548
|
|
20240529,103400,12048240220,17680,17680,17680,17680,85
|
|
20240529,103300,12046737420,17680,17680,17690,17670,1542
|
|
20240529,103200,12019474410,17690,17690,17690,17680,2167
|
|
20240529,103100,11981160900,17690,17680,17690,17680,711
|
|
20240529,103000,11968588230,17690,17670,17690,17660,1823
|
|
20240529,102900,11936370910,17670,17680,17680,17670,651
|
|
20240529,102800,11924865100,17680,17690,17690,17670,1737
|
|
20240529,102700,11894152360,17680,17690,17690,17680,978
|
|
20240529,102600,11876859300,17690,17690,17690,17680,1933
|
|
20240529,102500,11842673370,17690,17690,17690,17680,459
|
|
20240529,102400,11834555110,17680,17660,17690,17660,3090
|
|
20240529,102300,11779945260,17670,17670,17680,17660,2220
|
|
20240529,102200,11740729080,17670,17680,17680,17670,896
|
|
20240529,102100,11724892600,17680,17680,17690,17680,1585
|
|
20240529,102000,11696867060,17690,17690,17700,17690,2340
|
|
20240529,101900,11655470470,17700,17700,17700,17690,936
|
|
20240529,101800,11638912190,17700,17700,17700,17690,726
|
|
20240529,101700,11626067070,17690,17700,17700,17690,1083
|
|
20240529,101600,11606899100,17700,17690,17700,17680,1413
|
|
20240529,101500,11581899920,17690,17680,17700,17680,2946
|
|
20240529,101400,11529793000,17680,17660,17690,17650,2535
|
|
20240529,101300,11485003800,17650,17650,17660,17650,782
|
|
20240529,101200,11471198810,17660,17680,17680,17660,1810
|
|
20240529,101100,11439231610,17670,17670,17680,17660,426
|
|
20240529,101000,11431703450,17670,17680,17680,17660,1975
|
|
20240529,100900,11396813310,17680,17700,17700,17670,2717
|
|
20240529,100800,11348779070,17700,17670,17710,17670,2552
|
|
20240529,100700,11303626620,17670,17650,17670,17650,4990
|
|
20240529,100600,11215509130,17660,17660,17660,17650,2693
|
|
20240529,100500,11167969140,17660,17670,17670,17650,1641
|
|
20240529,100400,11138996790,17670,17700,17710,17660,6933
|
|
20240529,100300,11016310240,17710,17700,17710,17700,9247
|
|
20240529,100200,10852618570,17700,17690,17700,17690,1420
|
|
20240529,100100,10827496380,17700,17700,17700,17690,1319
|
|
20240529,100000,10804159680,17690,17700,17700,17690,1364
|
|
20240529,095900,10780021340,17700,17700,17720,17700,9870
|
|
20240529,095800,10605272790,17700,17670,17700,17660,7396
|
|
20240529,095700,10474517570,17670,17670,17670,17660,2887
|
|
20240529,095600,10423512500,17670,17670,17670,17650,746
|
|
20240529,095500,10410343030,17670,17670,17670,17640,382
|
|
20240529,095400,10403597740,17640,17640,17680,17630,3732
|
|
20240529,095300,10337757370,17640,17640,17650,17630,1847
|
|
20240529,095200,10305174600,17640,17650,17650,17630,4043
|
|
20240529,095100,10233871490,17650,17650,17650,17640,709
|
|
20240529,095000,10221362850,17640,17640,17680,17640,2192
|
|
20240529,094900,10182663390,17640,17630,17640,17630,3542
|
|
20240529,094800,10120191260,17640,17630,17640,17620,3496
|
|
20240529,094700,10058557100,17640,17670,17670,17640,1882
|
|
20240529,094600,10025349150,17660,17680,17690,17660,7674
|
|
20240529,094500,9889721520,17690,17690,17700,17690,1147
|
|
20240529,094400,9869427120,17690,17660,17700,17660,8464
|
|
20240529,094300,9719788840,17660,17640,17680,17640,1257
|
|
20240529,094200,9697581440,17640,17630,17680,17620,4159
|
|
20240529,094100,9624176300,17630,17670,17680,17620,9578
|
|
20240529,094000,9455146890,17680,17670,17680,17660,2233
|
|
20240529,093900,9415690350,17670,17680,17680,17650,1762
|
|
20240529,093800,9384554610,17680,17640,17680,17640,2831
|
|
20240529,093700,9334588330,17640,17620,17640,17620,3132
|
|
20240529,093600,9279365040,17630,17640,17650,17620,3672
|
|
20240529,093500,9214617290,17640,17610,17650,17610,11277
|
|
20240529,093400,9015820330,17610,17620,17620,17600,14012
|
|
20240529,093300,8769130310,17620,17630,17630,17610,3059
|
|
20240529,093200,8715229030,17620,17640,17640,17620,7783
|
|
20240529,093100,8578042480,17640,17640,17650,17620,4067
|
|
20240529,093000,8506331170,17640,17630,17650,17620,11484
|
|
20240529,092900,8303861270,17630,17640,17640,17620,2633
|
|
20240529,092800,8257444980,17640,17630,17640,17620,6729
|
|
20240529,092700,8138820440,17630,17660,17670,17620,14812
|
|
20240529,092600,7877548050,17650,17650,17690,17640,4328
|
|
20240529,092500,7801133980,17650,17660,17680,17640,2747
|
|
20240529,092400,7752644490,17660,17720,17730,17650,3716
|
|
20240529,092300,7686881750,17720,17650,17720,17650,6569
|
|
20240529,092200,7570686840,17650,17620,17670,17620,9344
|
|
20240529,092100,7405917750,17620,17660,17670,17620,12450
|
|
20240529,092000,7186244020,17660,17660,17690,17650,2436
|
|
20240529,091900,7143221890,17670,17670,17690,17650,6715
|
|
20240529,091800,7024585970,17670,17680,17680,17640,10031
|
|
20240529,091700,6847447840,17700,17700,17710,17670,8658
|
|
20240529,091600,6694287150,17700,17750,17760,17700,9838
|
|
20240529,091500,6519830020,17760,17700,17760,17680,5697
|
|
20240529,091400,6418837120,17690,17690,17710,17670,5596
|
|
20240529,091300,6319811740,17680,17610,17680,17600,8348
|
|
20240529,091200,6172684410,17610,17680,17680,17600,51287
|
|
20240529,091100,5268429810,17680,17690,17700,17660,23545
|
|
20240529,091000,4852253870,17700,17730,17760,17690,13093
|
|
20240529,090900,4620401770,17710,17700,17780,17700,6356
|
|
20240529,090800,4507690840,17700,17700,17720,17690,14330
|
|
20240529,090700,4254090460,17690,17730,17730,17690,16284
|
|
20240529,090600,3965723350,17730,17720,17780,17710,9610
|
|
20240529,090500,3795165790,17720,17680,17720,17660,29648
|
|
20240529,090400,3270608220,17670,17740,17740,17670,33019
|
|
20240529,090300,2686062180,17720,17780,17800,17700,31363
|
|
20240529,090200,2129217920,17790,17760,17870,17760,10001
|
|
20240529,090100,1951177680,17760,17890,17990,17750,27137
|
|
20240529,090000,1468612120,17890,17990,17990,17700,81757
|