600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,185600,6052196260,14500,14500,14500,14500,0
|
|
20240529,185500,6052196260,14500,14500,14500,14500,0
|
|
20240529,185400,6052196260,14500,14500,14500,14500,0
|
|
20240529,185300,6052196260,14500,14500,14500,14500,0
|
|
20240529,185200,6052196260,14500,14500,14500,14500,0
|
|
20240529,185100,6052196260,14500,14500,14500,14500,0
|
|
20240529,185000,6052196260,14500,14500,14500,14500,0
|
|
20240529,184900,6052196260,14500,14500,14500,14500,0
|
|
20240529,184800,6052196260,14500,14500,14500,14500,0
|
|
20240529,184700,6052196260,14500,14500,14500,14500,0
|
|
20240529,184600,6052196260,14500,14500,14500,14500,0
|
|
20240529,184500,6052196260,14500,14500,14500,14500,0
|
|
20240529,184400,6052196260,14500,14500,14500,14500,0
|
|
20240529,184300,6052196260,14500,14500,14500,14500,0
|
|
20240529,184200,6052196260,14500,14500,14500,14500,0
|
|
20240529,184100,6052196260,14500,14500,14500,14500,0
|
|
20240529,184000,6052196260,14500,14500,14500,14500,0
|
|
20240529,183900,6052196260,14500,14500,14500,14500,0
|
|
20240529,183800,6052196260,14500,14500,14500,14500,0
|
|
20240529,183700,6052196260,14500,14500,14500,14500,0
|
|
20240529,183600,6052196260,14500,14500,14500,14500,0
|
|
20240529,183500,6052196260,14500,14500,14500,14500,0
|
|
20240529,183400,6052196260,14500,14500,14500,14500,0
|
|
20240529,183300,6052196260,14500,14500,14500,14500,0
|
|
20240529,183200,6052196260,14500,14500,14500,14500,0
|
|
20240529,183100,6052196260,14500,14500,14500,14500,0
|
|
20240529,183000,6052196260,14500,14500,14500,14500,0
|
|
20240529,182900,6052196260,14500,14500,14500,14500,0
|
|
20240529,182800,6052196260,14500,14500,14500,14500,0
|
|
20240529,182700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,182600,6052196260,14500,14500,14500,14500,0
|
|
20240529,182500,6052196260,14500,14500,14500,14500,0
|
|
20240529,182400,6052196260,14500,14500,14500,14500,0
|
|
20240529,182300,6052196260,14500,14500,14500,14500,0
|
|
20240529,182200,6052196260,14500,14500,14500,14500,0
|
|
20240529,182100,6052196260,14500,14500,14500,14500,0
|
|
20240529,182000,6052196260,14500,14500,14500,14500,0
|
|
20240529,181900,6052196260,14500,14500,14500,14500,0
|
|
20240529,181800,6052196260,14500,14500,14500,14500,0
|
|
20240529,181700,6052196260,14500,14500,14500,14500,0
|
|
20240529,181600,6052196260,14500,14500,14500,14500,0
|
|
20240529,181500,6052196260,14500,14500,14500,14500,0
|
|
20240529,181400,6052196260,14500,14500,14500,14500,0
|
|
20240529,181300,6052196260,14500,14500,14500,14500,0
|
|
20240529,181200,6052196260,14500,14500,14500,14500,0
|
|
20240529,181100,6052196260,14500,14500,14500,14500,0
|
|
20240529,181000,6052196260,14500,14500,14500,14500,0
|
|
20240529,180900,6052196260,14500,14500,14500,14500,0
|
|
20240529,180800,6052196260,14500,14500,14500,14500,0
|
|
20240529,180700,6052196260,14500,14500,14500,14500,0
|
|
20240529,180600,6052196260,14500,14500,14500,14500,0
|
|
20240529,180500,6052196260,14500,14500,14500,14500,0
|
|
20240529,180400,6052196260,14500,14500,14500,14500,0
|
|
20240529,180300,6052196260,14500,14500,14500,14500,0
|
|
20240529,180200,6052196260,14500,14500,14500,14500,0
|
|
20240529,180100,6052196260,14500,14500,14500,14500,0
|
|
20240529,180000,6052196260,14500,14500,14500,14500,0
|
|
20240529,175900,6052196260,14500,14500,14500,14500,0
|
|
20240529,175800,6052196260,14500,14500,14500,14500,0
|
|
20240529,175700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,175600,6052196260,14500,14500,14500,14500,0
|
|
20240529,175500,6052196260,14500,14500,14500,14500,0
|
|
20240529,175400,6052196260,14500,14500,14500,14500,0
|
|
20240529,175300,6052196260,14500,14500,14500,14500,0
|
|
20240529,175200,6052196260,14500,14500,14500,14500,0
|
|
20240529,175100,6052196260,14500,14500,14500,14500,0
|
|
20240529,175000,6052196260,14500,14500,14500,14500,0
|
|
20240529,174900,6052196260,14500,14500,14500,14500,0
|
|
20240529,174800,6052196260,14500,14500,14500,14500,0
|
|
20240529,174700,6052196260,14500,14500,14500,14500,0
|
|
20240529,174600,6052196260,14500,14500,14500,14500,0
|
|
20240529,174500,6052196260,14500,14500,14500,14500,0
|
|
20240529,174400,6052196260,14500,14500,14500,14500,0
|
|
20240529,174300,6052196260,14500,14500,14500,14500,0
|
|
20240529,174200,6052196260,14500,14500,14500,14500,0
|
|
20240529,174100,6052196260,14500,14500,14500,14500,0
|
|
20240529,174000,6052196260,14500,14500,14500,14500,0
|
|
20240529,173900,6052196260,14500,14500,14500,14500,0
|
|
20240529,173800,6052196260,14500,14500,14500,14500,0
|
|
20240529,173700,6052196260,14500,14500,14500,14500,0
|
|
20240529,173600,6052196260,14500,14500,14500,14500,0
|
|
20240529,173500,6052196260,14500,14500,14500,14500,0
|
|
20240529,173400,6052196260,14500,14500,14500,14500,0
|
|
20240529,173300,6052196260,14500,14500,14500,14500,0
|
|
20240529,173200,6052196260,14500,14500,14500,14500,0
|
|
20240529,173100,6052196260,14500,14500,14500,14500,0
|
|
20240529,173000,6052196260,14500,14500,14500,14500,0
|
|
20240529,172900,6052196260,14500,14500,14500,14500,0
|
|
20240529,172800,6052196260,14500,14500,14500,14500,0
|
|
20240529,172700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,172600,6052196260,14500,14500,14500,14500,0
|
|
20240529,172500,6052196260,14500,14500,14500,14500,0
|
|
20240529,172400,6052196260,14500,14500,14500,14500,0
|
|
20240529,172300,6052196260,14500,14500,14500,14500,0
|
|
20240529,172200,6052196260,14500,14500,14500,14500,0
|
|
20240529,172100,6052196260,14500,14500,14500,14500,0
|
|
20240529,172000,6052196260,14500,14500,14500,14500,0
|
|
20240529,171900,6052196260,14500,14500,14500,14500,0
|
|
20240529,171800,6052196260,14500,14500,14500,14500,0
|
|
20240529,171700,6052196260,14500,14500,14500,14500,0
|
|
20240529,171600,6052196260,14500,14500,14500,14500,0
|
|
20240529,171500,6052196260,14500,14500,14500,14500,0
|
|
20240529,171400,6052196260,14500,14500,14500,14500,0
|
|
20240529,171300,6052196260,14500,14500,14500,14500,0
|
|
20240529,171200,6052196260,14500,14500,14500,14500,0
|
|
20240529,171100,6052196260,14500,14500,14500,14500,0
|
|
20240529,171000,6052196260,14500,14500,14500,14500,0
|
|
20240529,170900,6052196260,14500,14500,14500,14500,0
|
|
20240529,170800,6052196260,14500,14500,14500,14500,0
|
|
20240529,170700,6052196260,14500,14500,14500,14500,0
|
|
20240529,170600,6052196260,14500,14500,14500,14500,0
|
|
20240529,170500,6052196260,14500,14500,14500,14500,0
|
|
20240529,170400,6052196260,14500,14500,14500,14500,0
|
|
20240529,170300,6052196260,14500,14500,14500,14500,0
|
|
20240529,170200,6052196260,14500,14500,14500,14500,0
|
|
20240529,170100,6052196260,14500,14500,14500,14500,0
|
|
20240529,170000,6052196260,14500,14500,14500,14500,0
|
|
20240529,165900,6052196260,14500,14500,14500,14500,0
|
|
20240529,165800,6052196260,14500,14500,14500,14500,0
|
|
20240529,165700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,165600,6052196260,14500,14500,14500,14500,0
|
|
20240529,165500,6052196260,14500,14500,14500,14500,0
|
|
20240529,165400,6052196260,14500,14500,14500,14500,0
|
|
20240529,165300,6052196260,14500,14500,14500,14500,0
|
|
20240529,165200,6052196260,14500,14500,14500,14500,0
|
|
20240529,165100,6052196260,14500,14500,14500,14500,0
|
|
20240529,165000,6052196260,14500,14500,14500,14500,0
|
|
20240529,164900,6052196260,14500,14500,14500,14500,0
|
|
20240529,164800,6052196260,14500,14500,14500,14500,0
|
|
20240529,164700,6052196260,14500,14500,14500,14500,0
|
|
20240529,164600,6052196260,14500,14500,14500,14500,0
|
|
20240529,164500,6052196260,14500,14500,14500,14500,0
|
|
20240529,164400,6052196260,14500,14500,14500,14500,0
|
|
20240529,164300,6052196260,14500,14500,14500,14500,0
|
|
20240529,164200,6052196260,14500,14500,14500,14500,0
|
|
20240529,164100,6052196260,14500,14500,14500,14500,0
|
|
20240529,164000,6052196260,14500,14500,14500,14500,0
|
|
20240529,163900,6052196260,14500,14500,14500,14500,0
|
|
20240529,163800,6052196260,14500,14500,14500,14500,0
|
|
20240529,163700,6052196260,14500,14500,14500,14500,0
|
|
20240529,163600,6052196260,14500,14500,14500,14500,0
|
|
20240529,163500,6052196260,14500,14500,14500,14500,0
|
|
20240529,163400,6052196260,14500,14500,14500,14500,0
|
|
20240529,163300,6052196260,14500,14500,14500,14500,0
|
|
20240529,163200,6052196260,14500,14500,14500,14500,0
|
|
20240529,163100,6052196260,14500,14500,14500,14500,0
|
|
20240529,163000,6052196260,14500,14500,14500,14500,0
|
|
20240529,162900,6052196260,14500,14500,14500,14500,0
|
|
20240529,162800,6052196260,14500,14500,14500,14500,0
|
|
20240529,162700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,162600,6052196260,14500,14500,14500,14500,0
|
|
20240529,162500,6052196260,14500,14500,14500,14500,0
|
|
20240529,162400,6052196260,14500,14500,14500,14500,0
|
|
20240529,162300,6052196260,14500,14500,14500,14500,0
|
|
20240529,162200,6052196260,14500,14500,14500,14500,0
|
|
20240529,162100,6052196260,14500,14500,14500,14500,0
|
|
20240529,162000,6052196260,14500,14500,14500,14500,0
|
|
20240529,161900,6052196260,14500,14500,14500,14500,0
|
|
20240529,161800,6052196260,14500,14500,14500,14500,0
|
|
20240529,161700,6052196260,14500,14500,14500,14500,0
|
|
20240529,161600,6052196260,14500,14500,14500,14500,0
|
|
20240529,161500,6052196260,14500,14500,14500,14500,0
|
|
20240529,161400,6052196260,14500,14500,14500,14500,0
|
|
20240529,161300,6052196260,14500,14500,14500,14500,0
|
|
20240529,161200,6052196260,14500,14500,14500,14500,0
|
|
20240529,161100,6052196260,14500,14500,14500,14500,0
|
|
20240529,161000,6052196260,14500,14500,14500,14500,0
|
|
20240529,160900,6052196260,14500,14500,14500,14500,0
|
|
20240529,160800,6052196260,14500,14500,14500,14500,0
|
|
20240529,160700,6052196260,14500,14500,14500,14500,0
|
|
20240529,160600,6052196260,14500,14500,14500,14500,0
|
|
20240529,160500,6052196260,14500,14500,14500,14500,0
|
|
20240529,160400,6052196260,14500,14500,14500,14500,0
|
|
20240529,160300,6052196260,14500,14500,14500,14500,0
|
|
20240529,160200,6052196260,14500,14500,14500,14500,0
|
|
20240529,160100,6052196260,14500,14500,14500,14500,0
|
|
20240529,160000,6052196260,14500,14500,14500,14500,0
|
|
20240529,155900,6052196260,14500,14500,14500,14500,0
|
|
20240529,155800,6052196260,14500,14500,14500,14500,0
|
|
20240529,155700,6052196260,14500,14500,14500,14500,4725
|
|
20240529,155600,6052196260,14500,14500,14500,14500,0
|
|
20240529,155500,6052196260,14500,14500,14500,14500,0
|
|
20240529,155400,6052196260,14500,14500,14500,14500,0
|
|
20240529,155300,6052196260,14500,14500,14500,14500,0
|
|
20240529,155200,6052196260,14500,14500,14500,14500,0
|
|
20240529,155100,6052196260,14500,14500,14500,14500,0
|
|
20240529,155000,6052196260,14500,14500,14500,14500,0
|
|
20240529,154900,6052196260,14500,14500,14500,14500,0
|
|
20240529,154800,6052196260,14500,14500,14500,14500,0
|
|
20240529,154700,6052196260,14500,14500,14500,14500,0
|
|
20240529,154600,6052196260,14500,14500,14500,14500,0
|
|
20240529,154500,6052196260,14500,14500,14500,14500,0
|
|
20240529,154400,6052196260,14500,14500,14500,14500,0
|
|
20240529,154300,6052196260,14500,14500,14500,14500,0
|
|
20240529,154200,6052196260,14500,14500,14500,14500,0
|
|
20240529,154100,6052196260,14500,14500,14500,14500,0
|
|
20240529,154000,6052196260,14500,14500,14500,14500,0
|
|
20240529,153900,6052196260,14500,14500,14500,14500,0
|
|
20240529,153800,6052196260,14500,14500,14500,14500,0
|
|
20240529,153700,6052196260,14500,14500,14500,14500,0
|
|
20240529,153600,6052196260,14500,14500,14500,14500,0
|
|
20240529,153500,6052196260,14500,14500,14500,14500,0
|
|
20240529,153400,6052196260,14500,14500,14500,14500,0
|
|
20240529,153300,6052196260,14500,14500,14500,14500,0
|
|
20240529,153200,6052196260,14500,14500,14500,14500,0
|
|
20240529,153100,6052196260,14500,14500,14500,14500,0
|
|
20240529,153000,6052196260,14500,14500,14500,14500,4725
|
|
20240529,152900,5983683760,14430,14430,14430,14430,0
|
|
20240529,152800,5983683760,14430,14430,14430,14430,0
|
|
20240529,152700,5983683760,14430,14430,14430,14430,0
|
|
20240529,152600,5983683760,14430,14430,14430,14430,0
|
|
20240529,152500,5983683760,14430,14430,14430,14430,0
|
|
20240529,152400,5983683760,14430,14430,14430,14430,0
|
|
20240529,152300,5983683760,14430,14430,14430,14430,0
|
|
20240529,152200,5983683760,14430,14430,14430,14430,0
|
|
20240529,152100,5983683760,14430,14430,14430,14430,0
|
|
20240529,152000,5983683760,14430,14430,14430,14430,0
|
|
20240529,151900,5983683760,14430,14430,14490,14420,360
|
|
20240529,151800,5978476440,14470,14460,14470,14460,447
|
|
20240529,151700,5972009910,14420,14410,14430,14410,464
|
|
20240529,151600,5965318730,14400,14420,14420,14400,329
|
|
20240529,151500,5960579110,14400,14420,14420,14400,1257
|
|
20240529,151400,5942456450,14430,14430,14430,14430,404
|
|
20240529,151300,5936626730,14470,14440,14470,14430,920
|
|
20240529,151200,5923337760,14440,14440,14440,14440,250
|
|
20240529,151100,5919727760,14440,14440,14440,14440,0
|
|
20240529,151000,5919727760,14440,14470,14490,14440,1091
|
|
20240529,150900,5903941460,14450,14510,14510,14450,328
|
|
20240529,150800,5899195290,14530,14470,14530,14470,439
|
|
20240529,150700,5892832040,14450,14430,14450,14420,378
|
|
20240529,150600,5887374670,14420,14420,14430,14420,102
|
|
20240529,150500,5885903810,14420,14400,14420,14400,329
|
|
20240529,150400,5881161090,14370,14360,14400,14360,306
|
|
20240529,150300,5876766880,14360,14420,14420,14360,427
|
|
20240529,150200,5870626530,14420,14450,14450,14400,382
|
|
20240529,150100,5865121880,14450,14450,14450,14410,52
|
|
20240529,150000,5864371270,14410,14400,14480,14400,62
|
|
20240529,145900,5863475570,14480,14480,14480,14480,315
|
|
20240529,145800,5858914370,14480,14360,14480,14350,2131
|
|
20240529,145700,5828192710,14360,14380,14410,14360,648
|
|
20240529,145600,5818877240,14380,14380,14380,14380,161
|
|
20240529,145500,5816562060,14380,14400,14400,14380,1062
|
|
20240529,145400,5801281250,14400,14450,14450,14400,222
|
|
20240529,145300,5798084300,14450,14460,14460,14390,612
|
|
20240529,145200,5789272660,14390,14390,14390,14390,13
|
|
20240529,145100,5789085590,14390,14400,14430,14380,1338
|
|
20240529,145000,5769813820,14400,14390,14400,14390,656
|
|
20240529,144900,5760372420,14400,14400,14400,14400,1234
|
|
20240529,144800,5742602820,14400,14410,14410,14400,303
|
|
20240529,144700,5738236600,14460,14460,14460,14460,60
|
|
20240529,144600,5737369000,14450,14400,14460,14400,267
|
|
20240529,144500,5733511860,14410,14410,14410,14410,18
|
|
20240529,144400,5733252480,14470,14480,14480,14400,193
|
|
20240529,144300,5730473050,14480,14410,14480,14400,502
|
|
20240529,144200,5723221250,14440,14420,14440,14420,262
|
|
20240529,144100,5719440550,14430,14350,14430,14340,2222
|
|
20240529,144000,5687554600,14350,14350,14430,14350,1000
|
|
20240529,143900,5673171710,14420,14350,14420,14340,264
|
|
20240529,143800,5669379240,14350,14420,14420,14350,1043
|
|
20240529,143700,5654384830,14400,14400,14400,14400,300
|
|
20240529,143600,5650064830,14400,14500,14500,14400,501
|
|
20240529,143500,5642848860,14400,14400,14500,14400,481
|
|
20240529,143400,5635922360,14490,14500,14500,14490,47
|
|
20240529,143300,5635241260,14500,14460,14500,14400,1533
|
|
20240529,143200,5613079560,14480,14480,14480,14480,2
|
|
20240529,143100,5613050600,14440,14470,14480,14440,256
|
|
20240529,143000,5609347990,14470,14460,14470,14460,129
|
|
20240529,142900,5607482000,14440,14460,14460,14440,110
|
|
20240529,142800,5605893500,14440,14460,14460,14440,221
|
|
20240529,142700,5602701060,14470,14460,14470,14450,68
|
|
20240529,142600,5601718280,14480,14480,14480,14480,16
|
|
20240529,142500,5601486600,14480,14440,14480,14440,250
|
|
20240529,142400,5597872600,14440,14500,14500,14430,231
|
|
20240529,142300,5594534680,14520,14500,14530,14440,148
|
|
20240529,142200,5592384590,14530,14540,14540,14440,177
|
|
20240529,142100,5589816030,14540,14490,14540,14420,1289
|
|
20240529,142000,5571124790,14490,14500,14500,14400,1191
|
|
20240529,141900,5553884590,14560,14480,14560,14480,720
|
|
20240529,141800,5543420830,14470,14480,14480,14470,123
|
|
20240529,141700,5541640890,14480,14490,14490,14480,96
|
|
20240529,141600,5540250020,14470,14390,14470,14380,1340
|
|
20240529,141500,5520955840,14420,14390,14420,14380,783
|
|
20240529,141400,5509675610,14330,14330,14330,14330,351
|
|
20240529,141300,5504645780,14320,14310,14320,14310,608
|
|
20240529,141200,5495939300,14310,14330,14390,14310,723
|
|
20240529,141100,5485569290,14330,14340,14340,14330,240
|
|
20240529,141000,5482129010,14340,14340,14340,14340,44
|
|
20240529,140900,5481498050,14330,14350,14410,14310,717
|
|
20240529,140800,5471212420,14350,14430,14430,14350,3680
|
|
20240529,140700,5418243800,14430,14430,14430,14430,56
|
|
20240529,140600,5417435720,14420,14430,14440,14420,142
|
|
20240529,140500,5415387200,14420,14420,14420,14420,0
|
|
20240529,140400,5415387200,14420,14490,14500,14420,384
|
|
20240529,140300,5409836730,14460,14450,14460,14430,1064
|
|
20240529,140200,5394455280,14450,14450,14450,14420,63
|
|
20240529,140100,5393544960,14410,14480,14490,14410,286
|
|
20240529,140000,5389414950,14460,14460,14460,14460,26
|
|
20240529,135900,5389038990,14500,14410,14500,14410,17
|
|
20240529,135800,5388793660,14410,14430,14430,14410,473
|
|
20240529,135700,5381972430,14510,14500,14530,14410,2836
|
|
20240529,135600,5341068960,14500,14570,14570,14500,91
|
|
20240529,135500,5339747790,14570,14510,14570,14500,1846
|
|
20240529,135400,5312959250,14600,14610,14610,14510,774
|
|
20240529,135300,5301654180,14620,14520,14620,14480,1139
|
|
20240529,135200,5285110370,14510,14570,14600,14510,2433
|
|
20240529,135100,5249699520,14570,14550,14570,14550,103
|
|
20240529,135000,5248200810,14530,14530,14620,14530,262
|
|
20240529,134900,5244389990,14620,14630,14640,14540,250
|
|
20240529,134800,5240748090,14560,14560,14650,14530,352
|
|
20240529,134700,5235610430,14560,14690,14690,14560,401
|
|
20240529,134600,5229767310,14700,14630,14720,14610,372
|
|
20240529,134500,5224315720,14690,14620,14750,14620,1692
|
|
20240529,134400,5199493100,14630,14510,14630,14510,1030
|
|
20240529,134300,5184507120,14510,14500,14520,14460,1549
|
|
20240529,134200,5162069120,14500,14550,14560,14500,136
|
|
20240529,134100,5160093210,14580,14530,14590,14460,960
|
|
20240529,134000,5146138670,14570,14530,14580,14530,639
|
|
20240529,133900,5136835860,14410,14610,14610,14300,5351
|
|
20240529,133800,5059592700,14640,14650,14650,14620,1394
|
|
20240529,133700,5039200260,14640,14660,14660,14640,167
|
|
20240529,133600,5036755040,14660,14680,14680,14660,1145
|
|
20240529,133500,5019958020,14680,14760,14770,14680,4675
|
|
20240529,133400,4951161730,14820,14840,14840,14750,1472
|
|
20240529,133300,4929421010,14750,14770,14850,14750,2549
|
|
20240529,133200,4891666180,14770,14720,14770,14720,231
|
|
20240529,133100,4888258850,14760,14780,14790,14720,955
|
|
20240529,133000,4874156920,14770,14750,14770,14750,791
|
|
20240529,132900,4862476830,14770,14710,14770,14710,14
|
|
20240529,132800,4862270770,14700,14690,14760,14690,884
|
|
20240529,132700,4849264770,14690,14680,14720,14680,1619
|
|
20240529,132600,4825473300,14690,14770,14770,14690,2250
|
|
20240529,132500,4792386890,14790,14730,14790,14690,2713
|
|
20240529,132400,4752371230,14730,14720,14730,14660,722
|
|
20240529,132300,4741764940,14680,14750,14750,14540,5785
|
|
20240529,132200,4656932130,14750,14880,14890,14750,7459
|
|
20240529,132100,4546460950,14890,14920,14940,14840,2791
|
|
20240529,132000,4504881280,14900,14800,14940,14800,8528
|
|
20240529,131900,4377921730,14800,14860,14870,14800,4130
|
|
20240529,131800,4316711610,14860,14830,14860,14810,1376
|
|
20240529,131700,4296290870,14830,14750,14830,14740,1734
|
|
20240529,131600,4270613000,14740,14790,14800,14710,1448
|
|
20240529,131500,4249234720,14800,14740,14830,14700,1587
|
|
20240529,131400,4225773830,14770,14790,14860,14690,4921
|
|
20240529,131300,4153109910,14800,14690,14900,14690,20205
|
|
20240529,131200,3854362150,14680,14640,14680,14630,1991
|
|
20240529,131100,3825169080,14640,14660,14700,14620,2075
|
|
20240529,131000,3794780910,14660,14600,14710,14590,4665
|
|
20240529,130900,3726370890,14600,14700,14730,14590,3980
|
|
20240529,130800,3668118780,14700,14650,14730,14600,9666
|
|
20240529,130700,3526356120,14650,14470,14700,14470,13322
|
|
20240529,130600,3331816030,14430,14360,14480,14360,9320
|
|
20240529,130500,3197587310,14360,14340,14360,14330,339
|
|
20240529,130400,3192722020,14340,14300,14350,14290,743
|
|
20240529,130300,3182087980,14300,14300,14300,14300,19
|
|
20240529,130200,3181816280,14270,14300,14300,14270,254
|
|
20240529,130100,3178189180,14300,14340,14340,14300,748
|
|
20240529,130000,3167475540,14330,14370,14370,14330,1134
|
|
20240529,125900,3151202030,14350,14250,14370,14250,12203
|
|
20240529,125800,2976643610,14240,14220,14240,14220,968
|
|
20240529,125700,2962871640,14210,14200,14220,14200,993
|
|
20240529,125600,2948765110,14200,14200,14200,14200,10
|
|
20240529,125500,2948623110,14150,14190,14240,14150,1912
|
|
20240529,125400,2921519380,14210,14120,14210,14120,522
|
|
20240529,125300,2914104960,14120,14190,14190,14120,595
|
|
20240529,125200,2905696480,14200,14210,14210,14200,37
|
|
20240529,125100,2905171070,14210,14220,14240,14210,723
|
|
20240529,125000,2894880350,14240,14230,14240,14230,855
|
|
20240529,124900,2882706760,14200,14290,14300,14200,2162
|
|
20240529,124800,2851919130,14290,14280,14290,14280,4188
|
|
20240529,124700,2792097380,14280,14240,14280,14230,4267
|
|
20240529,124600,2731260330,14240,14220,14240,14220,774
|
|
20240529,124500,2720240690,14220,14230,14240,14220,312
|
|
20240529,124400,2715801370,14220,14210,14220,14210,102
|
|
20240529,124300,2714351060,14210,14210,14210,14210,207
|
|
20240529,124200,2711409590,14210,14210,14220,14210,9
|
|
20240529,124100,2711281690,14210,14190,14240,14190,3910
|
|
20240529,124000,2655724130,14180,14130,14180,14130,2253
|
|
20240529,123900,2623855410,14130,14130,14130,14130,302
|
|
20240529,123800,2619588150,14130,14130,14130,14130,0
|
|
20240529,123700,2619588150,14130,14130,14130,14130,56
|
|
20240529,123600,2618796870,14130,14120,14130,14120,517
|
|
20240529,123500,2611491670,14080,14070,14120,14070,1143
|
|
20240529,123400,2595364420,14070,14060,14070,14060,272
|
|
20240529,123300,2591539360,14060,14060,14060,14040,230
|
|
20240529,123200,2588307700,14040,14040,14040,14040,2
|
|
20240529,123100,2588279620,14060,14060,14060,14040,125
|
|
20240529,123000,2586522510,14060,14060,14060,14060,463
|
|
20240529,122900,2580012730,14060,14100,14110,14060,858
|
|
20240529,122800,2567917560,14100,14070,14100,14060,1756
|
|
20240529,122700,2543169160,14070,14040,14070,14040,265
|
|
20240529,122600,2539446260,14040,14040,14040,14040,0
|
|
20240529,122500,2539446260,14040,14030,14040,14020,199
|
|
20240529,122400,2536653570,14030,13990,14030,13990,10
|
|
20240529,122300,2536513630,13990,13990,13990,13990,5
|
|
20240529,122200,2536443680,14000,13940,14000,13940,1754
|
|
20240529,122100,2511922870,13910,13910,13910,13910,10
|
|
20240529,122000,2511783770,13940,13940,13940,13940,200
|
|
20240529,121900,2508995770,13900,13900,13900,13900,0
|
|
20240529,121800,2508995770,13900,13900,13900,13900,358
|
|
20240529,121700,2504019570,13890,13950,13950,13880,1940
|
|
20240529,121600,2477055700,13910,13940,13940,13910,710
|
|
20240529,121500,2467173220,13950,13950,13950,13950,0
|
|
20240529,121400,2467173220,13950,13950,13950,13950,169
|
|
20240529,121300,2464815670,13950,13950,13950,13950,15
|
|
20240529,121200,2464606420,13960,13950,13960,13950,8
|
|
20240529,121100,2464494760,13960,13960,13960,13960,61
|
|
20240529,121000,2463643200,13960,13960,13960,13960,91
|
|
20240529,120900,2462372840,13960,13990,13990,13960,651
|
|
20240529,120800,2453278230,14000,14000,14000,14000,1
|
|
20240529,120700,2453264230,14020,14020,14020,14020,2
|
|
20240529,120600,2453236190,14020,14020,14020,14020,161
|
|
20240529,120500,2450978970,13980,13980,13980,13980,0
|
|
20240529,120400,2450978970,13980,13980,13980,13980,36
|
|
20240529,120300,2450475690,13980,13990,13990,13980,95
|
|
20240529,120200,2449147550,14030,13980,14030,13980,6
|
|
20240529,120100,2449063620,13980,13980,14000,13980,100
|
|
20240529,120000,2447665540,13950,14060,14070,13950,1109
|
|
20240529,115900,2432088100,14060,14070,14070,14060,243
|
|
20240529,115800,2428671490,14070,14090,14090,14070,278
|
|
20240529,115700,2424754950,14110,14130,14130,14110,144
|
|
20240529,115600,2422721030,14130,14110,14130,14110,317
|
|
20240529,115500,2418244160,14100,14130,14130,14090,1615
|
|
20240529,115400,2395426610,14150,14130,14160,14110,1534
|
|
20240529,115300,2373764590,14130,14130,14160,14130,257
|
|
20240529,115200,2370126990,14130,14120,14130,14120,201
|
|
20240529,115100,2367288730,14120,14170,14180,14120,653
|
|
20240529,115000,2358040640,14120,14120,14120,14120,19
|
|
20240529,114900,2357772360,14100,14090,14100,14090,497
|
|
20240529,114800,2350764950,14090,14060,14090,14060,122
|
|
20240529,114700,2349047600,14040,14030,14050,14030,120
|
|
20240529,114600,2347362050,14030,13990,14030,13990,666
|
|
20240529,114500,2338036280,13980,13980,13980,13980,10
|
|
20240529,114400,2337896480,13980,13980,13980,13980,170
|
|
20240529,114300,2335519880,13980,13950,13980,13950,81
|
|
20240529,114200,2334389750,13950,13950,13950,13950,20
|
|
20240529,114100,2334110750,13980,13980,13980,13980,145
|
|
20240529,114000,2332083650,13960,13960,13960,13960,179
|
|
20240529,113900,2329584810,13960,13990,13990,13960,280
|
|
20240529,113800,2325674720,13990,13990,13990,13990,435
|
|
20240529,113700,2319589070,13980,14040,14040,13980,1813
|
|
20240529,113600,2294209170,14040,14030,14040,14020,406
|
|
20240529,113500,2288515100,14030,14030,14030,14030,1
|
|
20240529,113400,2288501070,14040,14040,14040,14040,184
|
|
20240529,113300,2285917710,14040,14040,14040,14040,78
|
|
20240529,113200,2284822590,14040,14040,14040,14040,20
|
|
20240529,113100,2284541790,14040,14040,14040,14040,520
|
|
20240529,113000,2277240990,14040,13990,14040,13990,1101
|
|
20240529,112900,2261817550,13960,13970,13970,13960,21
|
|
20240529,112800,2261524330,13990,13990,13990,13970,50
|
|
20240529,112700,2260824850,13990,13940,13990,13930,188
|
|
20240529,112600,2258204030,13940,13930,13950,13930,752
|
|
20240529,112500,2247724010,13950,13950,13950,13930,240
|
|
20240529,112400,2244377800,13940,13940,13940,13940,112
|
|
20240529,112300,2242816520,13940,13940,13950,13940,321
|
|
20240529,112200,2238341770,13960,13990,13990,13930,334
|
|
20240529,112100,2233681340,14010,13980,14030,13980,900
|
|
20240529,112000,2221083290,13980,14000,14000,13980,284
|
|
20240529,111900,2217110870,14000,14020,14020,14000,301
|
|
20240529,111800,2212893000,14030,14030,14030,14030,286
|
|
20240529,111700,2208880420,14040,14080,14080,14030,247
|
|
20240529,111600,2205410800,14090,14130,14130,14080,203
|
|
20240529,111500,2202550240,14140,14190,14190,14140,768
|
|
20240529,111400,2191664440,14200,14180,14200,14180,1491
|
|
20240529,111300,2170508970,14180,14150,14180,14150,316
|
|
20240529,111200,2166033310,14150,14200,14210,14150,359
|
|
20240529,111100,2160942500,14210,14170,14220,14110,6318
|
|
20240529,111000,2071259090,14170,14170,14180,14130,2216
|
|
20240529,110900,2039869930,14170,14140,14170,14110,1081
|
|
20240529,110800,2024555980,14140,14100,14170,14100,2377
|
|
20240529,110700,1990916820,14100,14140,14170,14100,5964
|
|
20240529,110600,1906501560,14140,14080,14150,14080,2572
|
|
20240529,110500,1870192770,14080,14050,14080,14050,122
|
|
20240529,110400,1868475470,14100,14020,14100,13960,1517
|
|
20240529,110300,1847138960,14030,14030,14050,13950,958
|
|
20240529,110200,1833685600,14040,14040,14100,14040,1667
|
|
20240529,110100,1810203490,14040,14050,14100,14040,3692
|
|
20240529,110000,1758164130,14050,14020,14070,14020,2177
|
|
20240529,105900,1727575960,14020,13990,14020,13980,2883
|
|
20240529,105800,1687216350,14000,14000,14000,14000,143
|
|
20240529,105700,1685214350,14000,13950,14000,13920,2174
|
|
20240529,105600,1654815340,13950,13910,13970,13910,1004
|
|
20240529,105500,1640809260,13920,13890,13930,13890,1536
|
|
20240529,105400,1619445230,13890,13890,13890,13870,106
|
|
20240529,105300,1617972910,13870,13870,13890,13870,186
|
|
20240529,105200,1615393070,13870,13870,13890,13870,122
|
|
20240529,105100,1613700640,13850,13850,13870,13850,110
|
|
20240529,105000,1612177120,13870,13870,13870,13870,6
|
|
20240529,104900,1612093900,13870,13890,13890,13870,685
|
|
20240529,104800,1602588360,13890,13870,13890,13870,428
|
|
20240529,104700,1596650160,13870,13800,13870,13800,627
|
|
20240529,104600,1587955870,13800,13810,13830,13800,297
|
|
20240529,104500,1583854190,13810,13810,13810,13810,4
|
|
20240529,104400,1583798950,13810,13850,13850,13810,376
|
|
20240529,104300,1578601830,13850,13740,13860,13720,1703
|
|
20240529,104200,1555071920,13740,13780,13780,13740,408
|
|
20240529,104100,1549451890,13780,13750,13780,13740,501
|
|
20240529,104000,1542557490,13740,13700,13740,13690,87
|
|
20240529,103900,1541363490,13700,13700,13700,13700,125
|
|
20240529,103800,1539650990,13700,13700,13700,13700,0
|
|
20240529,103700,1539650990,13700,13720,13720,13700,809
|
|
20240529,103600,1528551670,13700,13650,13730,13650,1061
|
|
20240529,103500,1514004500,13650,13590,13650,13590,198
|
|
20240529,103400,1511302770,13590,13590,13590,13590,0
|
|
20240529,103300,1511302770,13590,13570,13590,13560,239
|
|
20240529,103200,1508059060,13570,13570,13570,13570,22
|
|
20240529,103100,1507760520,13580,13580,13580,13580,0
|
|
20240529,103000,1507760520,13580,13580,13580,13580,540
|
|
20240529,102900,1500427320,13580,13580,13580,13580,73
|
|
20240529,102800,1499435980,13590,13590,13590,13590,7
|
|
20240529,102700,1499340850,13580,13560,13580,13550,307
|
|
20240529,102600,1495175610,13540,13550,13550,13540,213
|
|
20240529,102500,1492291480,13600,13560,13600,13540,46
|
|
20240529,102400,1491668360,13550,13560,13560,13550,129
|
|
20240529,102300,1489919530,13630,13550,13650,13550,53
|
|
20240529,102200,1489199090,13520,13520,13520,13520,1
|
|
20240529,102100,1489185570,13520,13550,13550,13520,260
|
|
20240529,102000,1485670340,13530,13530,13530,13520,577
|
|
20240529,101900,1477868270,13530,13530,13530,13530,0
|
|
20240529,101800,1477868270,13530,13530,13540,13530,2230
|
|
20240529,101700,1447696230,13530,13530,13530,13530,33
|
|
20240529,101600,1447249740,13530,13520,13530,13520,44
|
|
20240529,101500,1446654850,13530,13560,13560,13530,148
|
|
20240529,101400,1444650570,13560,13530,13560,13530,20
|
|
20240529,101300,1444379460,13550,13520,13580,13520,166
|
|
20240529,101200,1442132470,13480,13490,13490,13480,1189
|
|
20240529,101100,1426104730,13480,13510,13510,13480,68
|
|
20240529,101000,1425186480,13510,13510,13510,13510,102
|
|
20240529,100900,1423808460,13500,13490,13500,13480,1151
|
|
20240529,100800,1408282370,13490,13490,13500,13470,716
|
|
20240529,100700,1398627780,13490,13490,13490,13480,455
|
|
20240529,100600,1392493320,13480,13480,13540,13470,660
|
|
20240529,100500,1383597530,13510,13490,13510,13470,801
|
|
20240529,100400,1372792170,13480,13490,13490,13460,1454
|
|
20240529,100300,1353208400,13490,13570,13580,13480,8030
|
|
20240529,100200,1244642860,13570,13570,13570,13570,1
|
|
20240529,100100,1244629290,13560,13550,13580,13550,187
|
|
20240529,100000,1242091420,13550,13590,13590,13550,565
|
|
20240529,095900,1234432950,13590,13590,13590,13590,215
|
|
20240529,095800,1231511100,13550,13550,13590,13540,613
|
|
20240529,095700,1223185790,13590,13580,13590,13550,1757
|
|
20240529,095600,1199359680,13590,13570,13590,13570,312
|
|
20240529,095500,1195125760,13570,13580,13580,13570,200
|
|
20240529,095400,1192410130,13620,13590,13620,13580,137
|
|
20240529,095300,1190549390,13590,13580,13590,13580,21
|
|
20240529,095200,1190264110,13580,13590,13590,13580,45
|
|
20240529,095100,1189652960,13580,13580,13590,13580,314
|
|
20240529,095000,1185388670,13580,13570,13620,13550,1073
|
|
20240529,094900,1170808580,13570,13550,13570,13550,1756
|
|
20240529,094800,1146997340,13550,13610,13610,13550,1330
|
|
20240529,094700,1128941210,13600,13640,13640,13600,2247
|
|
20240529,094600,1098356170,13630,13630,13640,13630,1270
|
|
20240529,094500,1081045270,13640,13720,13720,13640,1165
|
|
20240529,094400,1065119570,13720,13710,13770,13690,3847
|
|
20240529,094300,1012410890,13720,13700,13760,13700,1240
|
|
20240529,094200,995390810,13700,13770,13770,13700,2193
|
|
20240529,094100,965295380,13730,13780,13780,13730,1868
|
|
20240529,094000,939598910,13780,13800,13800,13780,398
|
|
20240529,093900,934112360,13880,13910,13910,13800,3307
|
|
20240529,093800,888263660,13880,13860,13880,13860,751
|
|
20240529,093700,877849650,13850,13860,13860,13790,2315
|
|
20240529,093600,845838110,13860,13980,13990,13830,5170
|
|
20240529,093500,773843400,13980,13970,13990,13940,3336
|
|
20240529,093400,727232350,13970,13840,13970,13840,4818
|
|
20240529,093300,660205470,13890,13770,13890,13770,7392
|
|
20240529,093200,557981370,13770,13690,13770,13690,714
|
|
20240529,093100,548157540,13720,13680,13750,13680,487
|
|
20240529,093000,541472090,13720,13730,13730,13720,301
|
|
20240529,092900,537340090,13730,13710,13770,13670,1571
|
|
20240529,092800,515734010,13660,13700,13720,13660,1219
|
|
20240529,092700,499041720,13680,13670,13690,13670,580
|
|
20240529,092600,491111630,13670,13670,13670,13670,0
|
|
20240529,092500,491111630,13670,13680,13680,13670,59
|
|
20240529,092400,490304650,13710,13720,13720,13710,134
|
|
20240529,092300,488467410,13750,13630,13750,13600,2561
|
|
20240529,092200,453417600,13650,13600,13650,13600,789
|
|
20240529,092100,442683490,13600,13620,13630,13600,315
|
|
20240529,092000,438394200,13620,13620,13620,13540,462
|
|
20240529,091900,432120340,13700,13700,13700,13700,8
|
|
20240529,091800,432010740,13690,13540,13690,13530,1261
|
|
20240529,091700,414830650,13610,13530,13620,13520,1188
|
|
20240529,091600,398724880,13620,13550,13620,13520,1396
|
|
20240529,091500,379787360,13520,13580,13580,13520,1525
|
|
20240529,091400,359106560,13580,13580,13580,13580,3
|
|
20240529,091300,359065820,13580,13650,13650,13580,444
|
|
20240529,091200,353033220,13650,13560,13650,13560,482
|
|
20240529,091100,346485340,13600,13580,13600,13530,1620
|
|
20240529,091000,324468630,13550,13490,13550,13480,3321
|
|
20240529,090900,279628680,13500,13540,13590,13500,7536
|
|
20240529,090800,177772070,13540,13610,13610,13540,1612
|
|
20240529,090700,155875380,13600,13600,13600,13590,176
|
|
20240529,090600,153481800,13600,13650,13720,13600,3133
|
|
20240529,090500,110783270,13650,13750,13750,13650,1024
|
|
20240529,090400,96787780,13690,13760,13760,13690,65
|
|
20240529,090300,95896910,13770,13770,13770,13770,100
|
|
20240529,090200,94519910,13770,13840,13840,13650,914
|
|
20240529,090100,81929400,13880,13630,13880,13610,2871
|
|
20240529,090000,42682770,13610,13660,13690,13610,3124
|