637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,193300,10301460120,15850,15850,15850,15850,0
|
|
20240528,193200,10301460120,15850,15850,15850,15850,0
|
|
20240528,193100,10301460120,15850,15850,15850,15850,0
|
|
20240528,193000,10301460120,15850,15850,15850,15850,0
|
|
20240528,192900,10301460120,15850,15850,15850,15850,0
|
|
20240528,192800,10301460120,15850,15850,15850,15850,0
|
|
20240528,192700,10301460120,15850,15850,15850,15850,0
|
|
20240528,192600,10301460120,15850,15850,15850,15850,0
|
|
20240528,192500,10301460120,15850,15850,15850,15850,0
|
|
20240528,192400,10301460120,15850,15850,15850,15850,0
|
|
20240528,192300,10301460120,15850,15850,15850,15850,0
|
|
20240528,192200,10301460120,15850,15850,15850,15850,0
|
|
20240528,192100,10301460120,15850,15850,15850,15850,0
|
|
20240528,192000,10301460120,15850,15850,15850,15850,0
|
|
20240528,191900,10301460120,15850,15850,15850,15850,0
|
|
20240528,191800,10301460120,15850,15850,15850,15850,0
|
|
20240528,191700,10301460120,15850,15850,15850,15850,0
|
|
20240528,191600,10301460120,15850,15850,15850,15850,0
|
|
20240528,191500,10301460120,15850,15850,15850,15850,0
|
|
20240528,191400,10301460120,15850,15850,15850,15850,0
|
|
20240528,191300,10301460120,15850,15850,15850,15850,0
|
|
20240528,191200,10301460120,15850,15850,15850,15850,0
|
|
20240528,191100,10301460120,15850,15850,15850,15850,0
|
|
20240528,191000,10301460120,15850,15850,15850,15850,0
|
|
20240528,190900,10301460120,15850,15850,15850,15850,0
|
|
20240528,190800,10301460120,15850,15850,15850,15850,0
|
|
20240528,190700,10301460120,15850,15850,15850,15850,0
|
|
20240528,190600,10301460120,15850,15850,15850,15850,0
|
|
20240528,190500,10301460120,15850,15850,15850,15850,0
|
|
20240528,190400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,190300,10301460120,15850,15850,15850,15850,0
|
|
20240528,190200,10301460120,15850,15850,15850,15850,0
|
|
20240528,190100,10301460120,15850,15850,15850,15850,0
|
|
20240528,190000,10301460120,15850,15850,15850,15850,0
|
|
20240528,185900,10301460120,15850,15850,15850,15850,0
|
|
20240528,185800,10301460120,15850,15850,15850,15850,0
|
|
20240528,185700,10301460120,15850,15850,15850,15850,0
|
|
20240528,185600,10301460120,15850,15850,15850,15850,0
|
|
20240528,185500,10301460120,15850,15850,15850,15850,0
|
|
20240528,185400,10301460120,15850,15850,15850,15850,0
|
|
20240528,185300,10301460120,15850,15850,15850,15850,0
|
|
20240528,185200,10301460120,15850,15850,15850,15850,0
|
|
20240528,185100,10301460120,15850,15850,15850,15850,0
|
|
20240528,185000,10301460120,15850,15850,15850,15850,0
|
|
20240528,184900,10301460120,15850,15850,15850,15850,0
|
|
20240528,184800,10301460120,15850,15850,15850,15850,0
|
|
20240528,184700,10301460120,15850,15850,15850,15850,0
|
|
20240528,184600,10301460120,15850,15850,15850,15850,0
|
|
20240528,184500,10301460120,15850,15850,15850,15850,0
|
|
20240528,184400,10301460120,15850,15850,15850,15850,0
|
|
20240528,184300,10301460120,15850,15850,15850,15850,0
|
|
20240528,184200,10301460120,15850,15850,15850,15850,0
|
|
20240528,184100,10301460120,15850,15850,15850,15850,0
|
|
20240528,184000,10301460120,15850,15850,15850,15850,0
|
|
20240528,183900,10301460120,15850,15850,15850,15850,0
|
|
20240528,183800,10301460120,15850,15850,15850,15850,0
|
|
20240528,183700,10301460120,15850,15850,15850,15850,0
|
|
20240528,183600,10301460120,15850,15850,15850,15850,0
|
|
20240528,183500,10301460120,15850,15850,15850,15850,0
|
|
20240528,183400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,183300,10301460120,15850,15850,15850,15850,0
|
|
20240528,183200,10301460120,15850,15850,15850,15850,0
|
|
20240528,183100,10301460120,15850,15850,15850,15850,0
|
|
20240528,183000,10301460120,15850,15850,15850,15850,0
|
|
20240528,182900,10301460120,15850,15850,15850,15850,0
|
|
20240528,182800,10301460120,15850,15850,15850,15850,0
|
|
20240528,182700,10301460120,15850,15850,15850,15850,0
|
|
20240528,182600,10301460120,15850,15850,15850,15850,0
|
|
20240528,182500,10301460120,15850,15850,15850,15850,0
|
|
20240528,182400,10301460120,15850,15850,15850,15850,0
|
|
20240528,182300,10301460120,15850,15850,15850,15850,0
|
|
20240528,182200,10301460120,15850,15850,15850,15850,0
|
|
20240528,182100,10301460120,15850,15850,15850,15850,0
|
|
20240528,182000,10301460120,15850,15850,15850,15850,0
|
|
20240528,181900,10301460120,15850,15850,15850,15850,0
|
|
20240528,181800,10301460120,15850,15850,15850,15850,0
|
|
20240528,181700,10301460120,15850,15850,15850,15850,0
|
|
20240528,181600,10301460120,15850,15850,15850,15850,0
|
|
20240528,181500,10301460120,15850,15850,15850,15850,0
|
|
20240528,181400,10301460120,15850,15850,15850,15850,0
|
|
20240528,181300,10301460120,15850,15850,15850,15850,0
|
|
20240528,181200,10301460120,15850,15850,15850,15850,0
|
|
20240528,181100,10301460120,15850,15850,15850,15850,0
|
|
20240528,181000,10301460120,15850,15850,15850,15850,0
|
|
20240528,180900,10301460120,15850,15850,15850,15850,0
|
|
20240528,180800,10301460120,15850,15850,15850,15850,0
|
|
20240528,180700,10301460120,15850,15850,15850,15850,0
|
|
20240528,180600,10301460120,15850,15850,15850,15850,0
|
|
20240528,180500,10301460120,15850,15850,15850,15850,0
|
|
20240528,180400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,180300,10301460120,15850,15850,15850,15850,0
|
|
20240528,180200,10301460120,15850,15850,15850,15850,0
|
|
20240528,180100,10301460120,15850,15850,15850,15850,0
|
|
20240528,180000,10301460120,15850,15850,15850,15850,0
|
|
20240528,175900,10301460120,15850,15850,15850,15850,0
|
|
20240528,175800,10301460120,15850,15850,15850,15850,0
|
|
20240528,175700,10301460120,15850,15850,15850,15850,0
|
|
20240528,175600,10301460120,15850,15850,15850,15850,0
|
|
20240528,175500,10301460120,15850,15850,15850,15850,0
|
|
20240528,175400,10301460120,15850,15850,15850,15850,0
|
|
20240528,175300,10301460120,15850,15850,15850,15850,0
|
|
20240528,175200,10301460120,15850,15850,15850,15850,0
|
|
20240528,175100,10301460120,15850,15850,15850,15850,0
|
|
20240528,175000,10301460120,15850,15850,15850,15850,0
|
|
20240528,174900,10301460120,15850,15850,15850,15850,0
|
|
20240528,174800,10301460120,15850,15850,15850,15850,0
|
|
20240528,174700,10301460120,15850,15850,15850,15850,0
|
|
20240528,174600,10301460120,15850,15850,15850,15850,0
|
|
20240528,174500,10301460120,15850,15850,15850,15850,0
|
|
20240528,174400,10301460120,15850,15850,15850,15850,0
|
|
20240528,174300,10301460120,15850,15850,15850,15850,0
|
|
20240528,174200,10301460120,15850,15850,15850,15850,0
|
|
20240528,174100,10301460120,15850,15850,15850,15850,0
|
|
20240528,174000,10301460120,15850,15850,15850,15850,0
|
|
20240528,173900,10301460120,15850,15850,15850,15850,0
|
|
20240528,173800,10301460120,15850,15850,15850,15850,0
|
|
20240528,173700,10301460120,15850,15850,15850,15850,0
|
|
20240528,173600,10301460120,15850,15850,15850,15850,0
|
|
20240528,173500,10301460120,15850,15850,15850,15850,0
|
|
20240528,173400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,173300,10301460120,15850,15850,15850,15850,0
|
|
20240528,173200,10301460120,15850,15850,15850,15850,0
|
|
20240528,173100,10301460120,15850,15850,15850,15850,0
|
|
20240528,173000,10301460120,15850,15850,15850,15850,0
|
|
20240528,172900,10301460120,15850,15850,15850,15850,0
|
|
20240528,172800,10301460120,15850,15850,15850,15850,0
|
|
20240528,172700,10301460120,15850,15850,15850,15850,0
|
|
20240528,172600,10301460120,15850,15850,15850,15850,0
|
|
20240528,172500,10301460120,15850,15850,15850,15850,0
|
|
20240528,172400,10301460120,15850,15850,15850,15850,0
|
|
20240528,172300,10301460120,15850,15850,15850,15850,0
|
|
20240528,172200,10301460120,15850,15850,15850,15850,0
|
|
20240528,172100,10301460120,15850,15850,15850,15850,0
|
|
20240528,172000,10301460120,15850,15850,15850,15850,0
|
|
20240528,171900,10301460120,15850,15850,15850,15850,0
|
|
20240528,171800,10301460120,15850,15850,15850,15850,0
|
|
20240528,171700,10301460120,15850,15850,15850,15850,0
|
|
20240528,171600,10301460120,15850,15850,15850,15850,0
|
|
20240528,171500,10301460120,15850,15850,15850,15850,0
|
|
20240528,171400,10301460120,15850,15850,15850,15850,0
|
|
20240528,171300,10301460120,15850,15850,15850,15850,0
|
|
20240528,171200,10301460120,15850,15850,15850,15850,0
|
|
20240528,171100,10301460120,15850,15850,15850,15850,0
|
|
20240528,171000,10301460120,15850,15850,15850,15850,0
|
|
20240528,170900,10301460120,15850,15850,15850,15850,0
|
|
20240528,170800,10301460120,15850,15850,15850,15850,0
|
|
20240528,170700,10301460120,15850,15850,15850,15850,0
|
|
20240528,170600,10301460120,15850,15850,15850,15850,0
|
|
20240528,170500,10301460120,15850,15850,15850,15850,0
|
|
20240528,170400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,170300,10301460120,15850,15850,15850,15850,0
|
|
20240528,170200,10301460120,15850,15850,15850,15850,0
|
|
20240528,170100,10301460120,15850,15850,15850,15850,0
|
|
20240528,170000,10301460120,15850,15850,15850,15850,0
|
|
20240528,165900,10301460120,15850,15850,15850,15850,0
|
|
20240528,165800,10301460120,15850,15850,15850,15850,0
|
|
20240528,165700,10301460120,15850,15850,15850,15850,0
|
|
20240528,165600,10301460120,15850,15850,15850,15850,0
|
|
20240528,165500,10301460120,15850,15850,15850,15850,0
|
|
20240528,165400,10301460120,15850,15850,15850,15850,0
|
|
20240528,165300,10301460120,15850,15850,15850,15850,0
|
|
20240528,165200,10301460120,15850,15850,15850,15850,0
|
|
20240528,165100,10301460120,15850,15850,15850,15850,0
|
|
20240528,165000,10301460120,15850,15850,15850,15850,0
|
|
20240528,164900,10301460120,15850,15850,15850,15850,0
|
|
20240528,164800,10301460120,15850,15850,15850,15850,0
|
|
20240528,164700,10301460120,15850,15850,15850,15850,0
|
|
20240528,164600,10301460120,15850,15850,15850,15850,0
|
|
20240528,164500,10301460120,15850,15850,15850,15850,0
|
|
20240528,164400,10301460120,15850,15850,15850,15850,0
|
|
20240528,164300,10301460120,15850,15850,15850,15850,0
|
|
20240528,164200,10301460120,15850,15850,15850,15850,0
|
|
20240528,164100,10301460120,15850,15850,15850,15850,0
|
|
20240528,164000,10301460120,15850,15850,15850,15850,0
|
|
20240528,163900,10301460120,15850,15850,15850,15850,0
|
|
20240528,163800,10301460120,15850,15850,15850,15850,0
|
|
20240528,163700,10301460120,15850,15850,15850,15850,0
|
|
20240528,163600,10301460120,15850,15850,15850,15850,0
|
|
20240528,163500,10301460120,15850,15850,15850,15850,0
|
|
20240528,163400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,163300,10301460120,15850,15850,15850,15850,0
|
|
20240528,163200,10301460120,15850,15850,15850,15850,0
|
|
20240528,163100,10301460120,15850,15850,15850,15850,0
|
|
20240528,163000,10301460120,15850,15850,15850,15850,0
|
|
20240528,162900,10301460120,15850,15850,15850,15850,0
|
|
20240528,162800,10301460120,15850,15850,15850,15850,0
|
|
20240528,162700,10301460120,15850,15850,15850,15850,0
|
|
20240528,162600,10301460120,15850,15850,15850,15850,0
|
|
20240528,162500,10301460120,15850,15850,15850,15850,0
|
|
20240528,162400,10301460120,15850,15850,15850,15850,0
|
|
20240528,162300,10301460120,15850,15850,15850,15850,0
|
|
20240528,162200,10301460120,15850,15850,15850,15850,0
|
|
20240528,162100,10301460120,15850,15850,15850,15850,0
|
|
20240528,162000,10301460120,15850,15850,15850,15850,0
|
|
20240528,161900,10301460120,15850,15850,15850,15850,0
|
|
20240528,161800,10301460120,15850,15850,15850,15850,0
|
|
20240528,161700,10301460120,15850,15850,15850,15850,0
|
|
20240528,161600,10301460120,15850,15850,15850,15850,0
|
|
20240528,161500,10301460120,15850,15850,15850,15850,0
|
|
20240528,161400,10301460120,15850,15850,15850,15850,0
|
|
20240528,161300,10301460120,15850,15850,15850,15850,0
|
|
20240528,161200,10301460120,15850,15850,15850,15850,0
|
|
20240528,161100,10301460120,15850,15850,15850,15850,0
|
|
20240528,161000,10301460120,15850,15850,15850,15850,0
|
|
20240528,160900,10301460120,15850,15850,15850,15850,0
|
|
20240528,160800,10301460120,15850,15850,15850,15850,0
|
|
20240528,160700,10301460120,15850,15850,15850,15850,0
|
|
20240528,160600,10301460120,15850,15850,15850,15850,0
|
|
20240528,160500,10301460120,15850,15850,15850,15850,0
|
|
20240528,160400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,160300,10301460120,15850,15850,15850,15850,0
|
|
20240528,160200,10301460120,15850,15850,15850,15850,0
|
|
20240528,160100,10301460120,15850,15850,15850,15850,0
|
|
20240528,160000,10301460120,15850,15850,15850,15850,0
|
|
20240528,155900,10301460120,15850,15850,15850,15850,0
|
|
20240528,155800,10301460120,15850,15850,15850,15850,0
|
|
20240528,155700,10301460120,15850,15850,15850,15850,0
|
|
20240528,155600,10301460120,15850,15850,15850,15850,0
|
|
20240528,155500,10301460120,15850,15850,15850,15850,0
|
|
20240528,155400,10301460120,15850,15850,15850,15850,0
|
|
20240528,155300,10301460120,15850,15850,15850,15850,0
|
|
20240528,155200,10301460120,15850,15850,15850,15850,0
|
|
20240528,155100,10301460120,15850,15850,15850,15850,0
|
|
20240528,155000,10301460120,15850,15850,15850,15850,0
|
|
20240528,154900,10301460120,15850,15850,15850,15850,0
|
|
20240528,154800,10301460120,15850,15850,15850,15850,0
|
|
20240528,154700,10301460120,15850,15850,15850,15850,0
|
|
20240528,154600,10301460120,15850,15850,15850,15850,0
|
|
20240528,154500,10301460120,15850,15850,15850,15850,0
|
|
20240528,154400,10301460120,15850,15850,15850,15850,0
|
|
20240528,154300,10301460120,15850,15850,15850,15850,0
|
|
20240528,154200,10301460120,15850,15850,15850,15850,0
|
|
20240528,154100,10301460120,15850,15850,15850,15850,0
|
|
20240528,154000,10301460120,15850,15850,15850,15850,0
|
|
20240528,153900,10301460120,15850,15850,15850,15850,0
|
|
20240528,153800,10301460120,15850,15850,15850,15850,0
|
|
20240528,153700,10301460120,15850,15850,15850,15850,0
|
|
20240528,153600,10301460120,15850,15850,15850,15850,0
|
|
20240528,153500,10301460120,15850,15850,15850,15850,0
|
|
20240528,153400,10301460120,15850,15850,15850,15850,6640
|
|
20240528,153300,10301460120,15850,15850,15850,15850,0
|
|
20240528,153200,10301460120,15850,15850,15850,15850,0
|
|
20240528,153100,10301460120,15850,15850,15850,15850,0
|
|
20240528,153000,10301460120,15850,15850,15850,15850,6640
|
|
20240528,152900,10196216120,15800,15800,15800,15800,0
|
|
20240528,152800,10196216120,15800,15800,15800,15800,0
|
|
20240528,152700,10196216120,15800,15800,15800,15800,0
|
|
20240528,152600,10196216120,15800,15800,15800,15800,0
|
|
20240528,152500,10196216120,15800,15800,15800,15800,0
|
|
20240528,152400,10196216120,15800,15800,15800,15800,0
|
|
20240528,152300,10196216120,15800,15800,15800,15800,0
|
|
20240528,152200,10196216120,15800,15800,15800,15800,0
|
|
20240528,152100,10196216120,15800,15800,15800,15800,0
|
|
20240528,152000,10196216120,15800,15800,15800,15800,0
|
|
20240528,151900,10196216120,15800,15800,15810,15770,1778
|
|
20240528,151800,10168135030,15810,15790,15830,15780,2319
|
|
20240528,151700,10131493410,15800,15790,15800,15780,3744
|
|
20240528,151600,10072381020,15800,15810,15820,15800,943
|
|
20240528,151500,10057478070,15810,15790,15820,15790,867
|
|
20240528,151400,10043771670,15800,15800,15800,15790,2371
|
|
20240528,151300,10006315800,15810,15810,15810,15810,330
|
|
20240528,151200,10001098500,15820,15820,15820,15820,51
|
|
20240528,151100,10000291680,15810,15810,15830,15810,635
|
|
20240528,151000,9990250100,15810,15830,15830,15810,264
|
|
20240528,150900,9986075180,15830,15810,15830,15810,268
|
|
20240528,150800,9981836310,15830,15810,15830,15810,918
|
|
20240528,150700,9967313250,15820,15820,15820,15800,615
|
|
20240528,150600,9957590750,15820,15800,15820,15800,1194
|
|
20240528,150500,9938713790,15810,15810,15810,15800,3644
|
|
20240528,150400,9881134890,15810,15810,15810,15800,1165
|
|
20240528,150300,9862726770,15810,15810,15810,15800,281
|
|
20240528,150200,9858284420,15810,15810,15820,15810,502
|
|
20240528,150100,9850347780,15810,15810,15810,15810,325
|
|
20240528,150000,9845209530,15820,15830,15840,15820,889
|
|
20240528,145900,9831138090,15830,15830,15830,15820,495
|
|
20240528,145800,9823302440,15800,15800,15830,15800,407
|
|
20240528,145700,9816866840,15800,15810,15820,15800,1357
|
|
20240528,145600,9795423770,15810,15820,15820,15810,258
|
|
20240528,145500,9791342530,15830,15820,15830,15820,43
|
|
20240528,145400,9790661970,15820,15810,15830,15810,189
|
|
20240528,145300,9787672220,15830,15820,15830,15800,376
|
|
20240528,145200,9781725140,15800,15820,15840,15800,563
|
|
20240528,145100,9772828290,15800,15800,15800,15800,503
|
|
20240528,145000,9764880890,15840,15830,15840,15800,1344
|
|
20240528,144900,9743631340,15840,15830,15840,15820,280
|
|
20240528,144800,9739197280,15840,15840,15840,15830,95
|
|
20240528,144700,9737693020,15830,15820,15830,15820,542
|
|
20240528,144600,9729115560,15820,15830,15830,15820,610
|
|
20240528,144500,9719464860,15830,15830,15830,15830,225
|
|
20240528,144400,9715903110,15830,15820,15830,15820,125
|
|
20240528,144300,9713924740,15840,15830,15840,15810,235
|
|
20240528,144200,9710205350,15820,15800,15830,15800,842
|
|
20240528,144100,9696898430,15800,15800,15800,15800,62
|
|
20240528,144000,9695918830,15800,15790,15810,15790,276
|
|
20240528,143900,9691556890,15800,15790,15800,15780,199
|
|
20240528,143800,9688415520,15790,15780,15790,15780,42
|
|
20240528,143700,9687752410,15790,15780,15800,15780,187
|
|
20240528,143600,9684800230,15790,15790,15790,15790,31
|
|
20240528,143500,9684310740,15780,15780,15780,15780,245
|
|
20240528,143400,9680444640,15800,15780,15800,15780,152
|
|
20240528,143300,9678045000,15800,15750,15800,15750,744
|
|
20240528,143200,9666318840,15750,15770,15770,15750,303
|
|
20240528,143100,9661545510,15750,15760,15770,15750,1296
|
|
20240528,143000,9641124550,15770,15770,15770,15760,1868
|
|
20240528,142900,9611678500,15770,15780,15790,15770,646
|
|
20240528,142800,9601490610,15780,15790,15790,15770,1256
|
|
20240528,142700,9581672010,15790,15800,15800,15790,210
|
|
20240528,142600,9578356010,15800,15790,15810,15790,104
|
|
20240528,142500,9576713310,15790,15800,15800,15790,255
|
|
20240528,142400,9572686540,15790,15800,15800,15790,323
|
|
20240528,142300,9567585890,15800,15780,15810,15780,133
|
|
20240528,142200,9565487040,15780,15800,15830,15780,620
|
|
20240528,142100,9555699040,15800,15790,15800,15780,908
|
|
20240528,142000,9541354660,15790,15790,15790,15790,351
|
|
20240528,141900,9535812370,15790,15810,15810,15790,2418
|
|
20240528,141800,9497607990,15800,15800,15800,15800,0
|
|
20240528,141700,9497607990,15800,15830,15830,15800,459
|
|
20240528,141600,9490355120,15800,15810,15840,15800,1274
|
|
20240528,141500,9470209740,15810,15830,15840,15810,260
|
|
20240528,141400,9466093920,15830,15810,15830,15800,2380
|
|
20240528,141300,9428488210,15810,15830,15840,15810,1388
|
|
20240528,141200,9406528640,15830,15820,15840,15820,43
|
|
20240528,141100,9405847980,15810,15820,15820,15810,494
|
|
20240528,141000,9398035950,15820,15830,15830,15820,13
|
|
20240528,140900,9397830190,15800,15810,15810,15800,130
|
|
20240528,140800,9395775750,15840,15830,15840,15810,33
|
|
20240528,140700,9395253370,15840,15760,15840,15760,666
|
|
20240528,140600,9384721830,15760,15770,15810,15750,1782
|
|
20240528,140500,9356623530,15770,15780,15800,15770,637
|
|
20240528,140400,9346571370,15790,15790,15800,15790,200
|
|
20240528,140300,9343412760,15800,15800,15800,15750,3405
|
|
20240528,140200,9289758530,15800,15830,15830,15790,2517
|
|
20240528,140100,9250012470,15800,15810,15830,15800,1277
|
|
20240528,140000,9229822480,15820,15780,15820,15760,2291
|
|
20240528,135900,9193679010,15800,15770,15800,15760,1824
|
|
20240528,135800,9164915370,15780,15810,15820,15780,5881
|
|
20240528,135700,9071998400,15810,15850,15850,15810,1464
|
|
20240528,135600,9048842560,15850,15850,15870,15850,171
|
|
20240528,135500,9046131610,15850,15850,15860,15850,458
|
|
20240528,135400,9038871510,15860,15860,15860,15800,3278
|
|
20240528,135300,8987044660,15880,15870,15880,15830,2542
|
|
20240528,135200,8946754910,15870,15900,15900,15870,788
|
|
20240528,135100,8934235950,15890,15920,15920,15890,958
|
|
20240528,135000,8918996110,15920,15930,15930,15920,1726
|
|
20240528,134900,8891505270,15940,15900,15940,15900,1724
|
|
20240528,134800,8864057510,15910,15870,15910,15870,516
|
|
20240528,134700,8855864450,15870,15870,15870,15860,850
|
|
20240528,134600,8842382760,15870,15860,15870,15860,1267
|
|
20240528,134500,8822277310,15860,15890,15890,15830,2772
|
|
20240528,134400,8778296410,15890,15900,15910,15860,3305
|
|
20240528,134300,8725802480,15890,15870,15910,15870,482
|
|
20240528,134200,8718147770,15860,15920,15920,15860,2569
|
|
20240528,134100,8677339610,15930,15900,15940,15900,1911
|
|
20240528,134000,8646914950,15920,15900,15920,15890,1089
|
|
20240528,133900,8629604170,15890,15860,15900,15860,203
|
|
20240528,133800,8626377560,15860,15820,15870,15800,3918
|
|
20240528,133700,8564391410,15830,15970,15970,15830,6455
|
|
20240528,133600,8461939010,15950,15970,15980,15870,5666
|
|
20240528,133500,8371746750,15950,15980,16030,15920,11487
|
|
20240528,133400,8188332590,15970,15940,16000,15840,10209
|
|
20240528,133300,8025686560,15930,16090,16100,15880,36495
|
|
20240528,133200,7441414970,16080,16120,16230,16030,57606
|
|
20240528,133100,6511810500,16130,15840,16130,15840,53048
|
|
20240528,133000,5663906190,15840,15800,15840,15800,817
|
|
20240528,132900,5650973550,15790,15800,15800,15790,102
|
|
20240528,132800,5649362670,15790,15790,15790,15790,41
|
|
20240528,132700,5648715280,15790,15790,15790,15790,220
|
|
20240528,132600,5645241480,15800,15790,15800,15790,10
|
|
20240528,132500,5645083570,15800,15800,15800,15800,80
|
|
20240528,132400,5643819570,15800,15790,15820,15790,192
|
|
20240528,132300,5640785940,15790,15790,15800,15790,65
|
|
20240528,132200,5639759430,15800,15810,15820,15800,769
|
|
20240528,132100,5627604830,15810,15810,15810,15810,451
|
|
20240528,132000,5620474520,15810,15820,15820,15810,1028
|
|
20240528,131900,5604211660,15830,15830,15840,15830,362
|
|
20240528,131800,5598479930,15840,15850,15850,15830,339
|
|
20240528,131700,5593113530,15840,15830,15840,15830,702
|
|
20240528,131600,5581995870,15840,15840,15840,15840,50
|
|
20240528,131500,5581203870,15840,15830,15840,15830,242
|
|
20240528,131400,5577372910,15830,15830,15830,15830,46
|
|
20240528,131300,5576644730,15830,15840,15840,15830,11
|
|
20240528,131200,5576470590,15830,15840,15840,15830,72
|
|
20240528,131100,5575330780,15840,15840,15840,15830,61
|
|
20240528,131000,5574364550,15840,15830,15840,15830,116
|
|
20240528,130900,5572527650,15840,15840,15840,15840,430
|
|
20240528,130800,5565716450,15850,15850,15850,15850,2
|
|
20240528,130700,5565684750,15850,15820,15850,15820,800
|
|
20240528,130600,5553015750,15820,15850,15850,15820,235
|
|
20240528,130500,5549297760,15850,15820,15850,15820,822
|
|
20240528,130400,5536277250,15830,15850,15850,15820,179
|
|
20240528,130300,5533442490,15820,15860,15860,15820,2009
|
|
20240528,130200,5501609340,15850,15860,15870,15850,387
|
|
20240528,130100,5495471810,15860,15860,15860,15850,203
|
|
20240528,130000,5492252250,15860,15850,15870,15850,933
|
|
20240528,125900,5477462570,15850,15850,15870,15850,1191
|
|
20240528,125800,5458577150,15870,15850,15870,15840,1508
|
|
20240528,125700,5434657470,15860,15830,15870,15820,3186
|
|
20240528,125600,5384126140,15830,15830,15840,15830,1405
|
|
20240528,125500,5361883750,15820,15850,15850,15810,612
|
|
20240528,125400,5352193120,15850,15790,15850,15790,9680
|
|
20240528,125300,5199189620,15770,15780,15800,15760,2298
|
|
20240528,125200,5162913170,15790,15780,15790,15780,1107
|
|
20240528,125100,5145435670,15790,15770,15790,15750,1219
|
|
20240528,125000,5126210290,15770,15770,15770,15750,112
|
|
20240528,124900,5124446100,15770,15780,15780,15770,360
|
|
20240528,124800,5118768380,15770,15760,15770,15750,1634
|
|
20240528,124700,5093002840,15770,15720,15770,15720,394
|
|
20240528,124600,5086796200,15720,15760,15760,15720,238
|
|
20240528,124500,5083052460,15760,15790,15800,15760,3505
|
|
20240528,124400,5027737770,15780,15780,15800,15780,3779
|
|
20240528,124300,4968061510,15800,15740,15800,15740,3996
|
|
20240528,124200,4904999640,15740,15630,15740,15620,7406
|
|
20240528,124100,4788760110,15630,15630,15630,15620,561
|
|
20240528,124000,4779991780,15610,15630,15630,15610,101
|
|
20240528,123900,4778415130,15650,15610,15650,15600,1975
|
|
20240528,123800,4747591460,15610,15620,15620,15610,421
|
|
20240528,123700,4741019640,15620,15620,15620,15600,1080
|
|
20240528,123600,4724160790,15660,15630,15660,15620,778
|
|
20240528,123500,4712007210,15620,15640,15650,15620,1337
|
|
20240528,123400,4691116960,15650,15620,15650,15620,72
|
|
20240528,123300,4689992260,15620,15640,15650,15620,323
|
|
20240528,123200,4684939940,15640,15610,15640,15610,266
|
|
20240528,123100,4680785970,15620,15610,15620,15610,11
|
|
20240528,123000,4680614250,15610,15610,15610,15610,0
|
|
20240528,122900,4680614250,15610,15610,15610,15610,0
|
|
20240528,122800,4680614250,15610,15610,15610,15610,33
|
|
20240528,122700,4680099120,15610,15620,15630,15610,440
|
|
20240528,122600,4673227250,15620,15620,15620,15620,47
|
|
20240528,122500,4672493110,15620,15600,15620,15600,404
|
|
20240528,122400,4666190690,15600,15600,15610,15600,361
|
|
20240528,122300,4660559080,15600,15600,15600,15600,1
|
|
20240528,122200,4660543480,15600,15600,15600,15600,136
|
|
20240528,122100,4658421880,15600,15600,15600,15600,77
|
|
20240528,122000,4657220680,15590,15600,15640,15580,726
|
|
20240528,121900,4645888660,15590,15600,15600,15590,429
|
|
20240528,121800,4639200510,15600,15600,15600,15600,100
|
|
20240528,121700,4637640510,15600,15610,15610,15600,294
|
|
20240528,121600,4633053490,15610,15600,15610,15600,151
|
|
20240528,121500,4630697880,15600,15600,15600,15600,223
|
|
20240528,121400,4627219080,15580,15610,15620,15580,2023
|
|
20240528,121300,4595667420,15610,15610,15620,15610,483
|
|
20240528,121200,4588127670,15610,15630,15630,15600,511
|
|
20240528,121100,4580150200,15630,15630,15640,15620,376
|
|
20240528,121000,4574274860,15640,15620,15640,15620,60
|
|
20240528,120900,4573337630,15620,15620,15630,15620,301
|
|
20240528,120800,4568634010,15620,15620,15620,15620,8
|
|
20240528,120700,4568509050,15610,15610,15610,15610,171
|
|
20240528,120600,4565839740,15610,15610,15610,15610,329
|
|
20240528,120500,4560704050,15590,15600,15600,15580,2679
|
|
20240528,120400,4518958140,15600,15610,15610,15600,3834
|
|
20240528,120300,4459141010,15620,15630,15630,15620,238
|
|
20240528,120200,4455423400,15620,15620,15620,15620,30
|
|
20240528,120100,4454954800,15620,15620,15620,15620,81
|
|
20240528,120000,4453689580,15620,15620,15620,15620,293
|
|
20240528,115900,4449112920,15620,15620,15620,15610,54
|
|
20240528,115800,4448269960,15630,15620,15630,15620,11
|
|
20240528,115700,4448098130,15610,15630,15630,15610,97
|
|
20240528,115600,4446583790,15630,15630,15630,15600,1693
|
|
20240528,115500,4420164250,15630,15610,15630,15610,557
|
|
20240528,115400,4411469160,15610,15600,15610,15600,672
|
|
20240528,115300,4400981750,15600,15610,15610,15600,637
|
|
20240528,115200,4391038350,15610,15610,15620,15610,697
|
|
20240528,115100,4380157930,15610,15640,15640,15610,174
|
|
20240528,115000,4377440750,15640,15610,15640,15610,1406
|
|
20240528,114900,4355480590,15640,15680,15680,15610,7938
|
|
20240528,114800,4231253890,15700,15700,15700,15680,935
|
|
20240528,114700,4216582580,15710,15710,15710,15690,106
|
|
20240528,114600,4214919320,15690,15710,15710,15690,417
|
|
20240528,114500,4208375750,15710,15710,15720,15710,104
|
|
20240528,114400,4206740890,15690,15690,15690,15690,173
|
|
20240528,114300,4204026520,15680,15720,15720,15680,1832
|
|
20240528,114200,4175289610,15720,15720,15720,15720,41
|
|
20240528,114100,4174645090,15720,15710,15720,15710,102
|
|
20240528,114000,4173042410,15700,15710,15710,15700,1087
|
|
20240528,113900,4155976280,15710,15710,15710,15710,609
|
|
20240528,113800,4146408890,15710,15720,15720,15710,212
|
|
20240528,113700,4143077940,15750,15730,15750,15720,284
|
|
20240528,113600,4138612010,15750,15750,15750,15750,1
|
|
20240528,113500,4138596260,15750,15720,15750,15720,332
|
|
20240528,113400,4133377160,15720,15720,15720,15720,33
|
|
20240528,113300,4132858400,15730,15760,15760,15730,222
|
|
20240528,113200,4129366310,15750,15730,15760,15720,41
|
|
20240528,113100,4128721380,15720,15730,15730,15720,391
|
|
20240528,113000,4122573840,15730,15730,15750,15720,461
|
|
20240528,112900,4115322560,15730,15730,15730,15730,11
|
|
20240528,112800,4115149530,15760,15760,15760,15760,0
|
|
20240528,112700,4115149530,15760,15720,15760,15720,111
|
|
20240528,112600,4113400370,15720,15750,15770,15720,522
|
|
20240528,112500,4105191190,15750,15750,15750,15730,105
|
|
20240528,112400,4103537700,15730,15740,15750,15730,165
|
|
20240528,112300,4100941690,15740,15740,15740,15740,416
|
|
20240528,112200,4094393850,15740,15770,15770,15740,286
|
|
20240528,112100,4089889730,15770,15770,15790,15770,17
|
|
20240528,112000,4089621490,15740,15740,15740,15740,154
|
|
20240528,111900,4087197530,15740,15740,15780,15740,448
|
|
20240528,111800,4080145970,15740,15710,15740,15710,87
|
|
20240528,111700,4078777830,15710,15730,15740,15710,153
|
|
20240528,111600,4076372110,15730,15700,15730,15700,278
|
|
20240528,111500,4072002920,15700,15760,15760,15700,2504
|
|
20240528,111400,4032605850,15760,15790,15790,15760,630
|
|
20240528,111300,4022673680,15790,15780,15790,15780,16
|
|
20240528,111200,4022421180,15780,15790,15810,15780,367
|
|
20240528,111100,4016627520,15790,15810,15810,15790,158
|
|
20240528,111000,4014130590,15810,15800,15810,15800,209
|
|
20240528,110900,4010828140,15810,15790,15810,15790,51
|
|
20240528,110800,4010022830,15770,15790,15790,15770,3
|
|
20240528,110700,4009975500,15770,15780,15790,15770,232
|
|
20240528,110600,4006316810,15790,15820,15820,15790,337
|
|
20240528,110500,4000994420,15800,15770,15840,15770,6
|
|
20240528,110400,4000899560,15820,15710,15860,15710,13096
|
|
20240528,110300,3793705970,15720,15720,15720,15720,286
|
|
20240528,110200,3789210050,15720,15730,15730,15710,1428
|
|
20240528,110100,3766766090,15730,15740,15740,15730,63
|
|
20240528,110000,3765774670,15730,15740,15740,15730,1699
|
|
20240528,105900,3739032700,15750,15750,15760,15750,671
|
|
20240528,105800,3728464430,15750,15760,15760,15750,91
|
|
20240528,105700,3727030670,15760,15770,15770,15760,2390
|
|
20240528,105600,3689360660,15770,15770,15770,15770,1
|
|
20240528,105500,3689344890,15770,15770,15790,15770,145
|
|
20240528,105400,3687058220,15770,15780,15780,15760,322
|
|
20240528,105300,3681981670,15800,15800,15800,15770,224
|
|
20240528,105200,3678448910,15800,15780,15800,15770,95
|
|
20240528,105100,3676949430,15790,15790,15790,15770,220
|
|
20240528,105000,3673476030,15790,15760,15790,15760,184
|
|
20240528,104900,3670574450,15770,15780,15800,15760,927
|
|
20240528,104800,3655954710,15790,15820,15820,15790,3331
|
|
20240528,104700,3603314050,15840,15840,15840,15820,327
|
|
20240528,104600,3598135900,15840,15830,15840,15830,70
|
|
20240528,104500,3597027790,15830,15840,15840,15830,90
|
|
20240528,104400,3595602800,15840,15830,15840,15830,516
|
|
20240528,104300,3587433720,15830,15820,15840,15820,26
|
|
20240528,104200,3587022060,15830,15810,15830,15800,1188
|
|
20240528,104100,3568217980,15830,15820,15830,15790,185
|
|
20240528,104000,3565294450,15820,15830,15830,15780,39
|
|
20240528,103900,3564677420,15820,15810,15820,15780,133
|
|
20240528,103800,3562574750,15820,15810,15820,15810,199
|
|
20240528,103700,3559427830,15820,15820,15820,15810,128
|
|
20240528,103600,3557402890,15820,15770,15820,15770,419
|
|
20240528,103500,3550790240,15770,15770,15770,15770,117
|
|
20240528,103400,3548945150,15770,15750,15770,15750,245
|
|
20240528,103300,3545083980,15750,15770,15770,15750,23
|
|
20240528,103200,3544721710,15770,15750,15770,15670,4525
|
|
20240528,103100,3473647750,15720,15740,15770,15720,2699
|
|
20240528,103000,3431189330,15730,15750,15750,15730,269
|
|
20240528,102900,3426956700,15770,15760,15770,15750,26
|
|
20240528,102800,3426546900,15770,15770,15780,15720,4689
|
|
20240528,102700,3352665610,15780,15790,15790,15780,936
|
|
20240528,102600,3337893170,15810,15800,15810,15790,147
|
|
20240528,102500,3335570320,15810,15810,15810,15810,10
|
|
20240528,102400,3335412220,15820,15810,15820,15810,359
|
|
20240528,102300,3329733230,15780,15780,15810,15780,783
|
|
20240528,102200,3317366900,15780,15770,15800,15770,265
|
|
20240528,102100,3313186190,15770,15790,15790,15760,3630
|
|
20240528,102000,3255951310,15800,15810,15820,15800,2157
|
|
20240528,101900,3221858150,15820,15820,15820,15810,110
|
|
20240528,101800,3220118170,15820,15830,15830,15820,1663
|
|
20240528,101700,3193807980,15830,15840,15840,15820,362
|
|
20240528,101600,3188079660,15840,15820,15840,15820,338
|
|
20240528,101500,3182732370,15820,15830,15840,15820,658
|
|
20240528,101400,3172319590,15840,15820,15840,15820,449
|
|
20240528,101300,3165212540,15820,15820,15840,15820,497
|
|
20240528,101200,3157349980,15830,15830,15830,15820,628
|
|
20240528,101100,3147409540,15820,15830,15840,15810,2689
|
|
20240528,101000,3104855140,15840,15830,15840,15830,770
|
|
20240528,100900,3092661510,15830,15850,15850,15830,1102
|
|
20240528,100800,3075206170,15850,15850,15860,15840,2008
|
|
20240528,100700,3043386190,15850,15860,15860,15850,152
|
|
20240528,100600,3040975520,15870,15920,15920,15870,3482
|
|
20240528,100500,2985633950,15920,15920,15940,15920,191
|
|
20240528,100400,2982591790,15920,15940,15940,15920,1151
|
|
20240528,100300,2964259140,15930,15940,15940,15930,48
|
|
20240528,100200,2963494230,15940,15950,15950,15930,1975
|
|
20240528,100100,2932007170,15950,15970,15970,15950,1472
|
|
20240528,100000,2908511640,15980,15960,15990,15940,3817
|
|
20240528,095900,2847547390,15960,15950,15980,15930,1489
|
|
20240528,095800,2823785770,15930,15920,15940,15920,1377
|
|
20240528,095700,2801844540,15930,15920,15940,15910,260
|
|
20240528,095600,2797704860,15890,15880,15930,15850,2963
|
|
20240528,095500,2750641190,15890,15860,15890,15850,236
|
|
20240528,095400,2746895970,15880,15870,15890,15870,468
|
|
20240528,095300,2739468660,15880,15840,15880,15840,314
|
|
20240528,095200,2734485350,15840,15900,15900,15840,3520
|
|
20240528,095100,2678631610,15900,15920,15920,15880,1190
|
|
20240528,095000,2659716210,15910,15910,15930,15890,1470
|
|
20240528,094900,2636325890,15910,15920,15950,15910,3781
|
|
20240528,094800,2576096230,15930,15870,15940,15870,1525
|
|
20240528,094700,2551858040,15880,15820,15880,15810,1297
|
|
20240528,094600,2531310280,15820,15850,15850,15810,5507
|
|
20240528,094500,2444137830,15860,15860,15890,15840,3888
|
|
20240528,094400,2382501090,15850,15920,15960,15850,3911
|
|
20240528,094300,2320365200,15940,16030,16140,15780,22533
|
|
20240528,094200,1958595530,16060,15820,16080,15800,26053
|
|
20240528,094100,1543387160,15820,15810,15820,15810,179
|
|
20240528,094000,1540555920,15810,15780,15810,15780,589
|
|
20240528,093900,1531250250,15800,15770,15810,15760,1735
|
|
20240528,093800,1503863690,15770,15800,15800,15770,2027
|
|
20240528,093700,1471872280,15790,15750,15810,15750,2438
|
|
20240528,093600,1433364070,15750,15790,15800,15750,2195
|
|
20240528,093500,1398764240,15800,15830,15870,15770,2964
|
|
20240528,093400,1351872150,15830,15700,15880,15700,13833
|
|
20240528,093300,1133272330,15700,15660,15700,15660,395
|
|
20240528,093200,1127077520,15650,15630,15650,15620,485
|
|
20240528,093100,1119490250,15620,15620,15620,15620,506
|
|
20240528,093000,1111586530,15620,15620,15630,15620,430
|
|
20240528,092900,1104868370,15610,15610,15610,15600,948
|
|
20240528,092800,1090070110,15600,15610,15610,15580,396
|
|
20240528,092700,1083893520,15570,15600,15600,15570,1420
|
|
20240528,092600,1061767320,15610,15620,15620,15590,196
|
|
20240528,092500,1058710520,15590,15640,15640,15580,1752
|
|
20240528,092400,1031378310,15650,15650,15650,15630,106
|
|
20240528,092300,1029719530,15650,15580,15650,15560,1327
|
|
20240528,092200,1009002100,15590,15640,15640,15560,10319
|
|
20240528,092100,848274730,15640,15650,15650,15640,568
|
|
20240528,092000,839390010,15670,15670,15680,15650,1377
|
|
20240528,091900,817813500,15670,15690,15690,15670,523
|
|
20240528,091800,809613230,15690,15680,15710,15680,269
|
|
20240528,091700,805391110,15680,15650,15680,15650,1407
|
|
20240528,091600,783342920,15650,15570,15670,15570,1776
|
|
20240528,091500,755634280,15570,15610,15610,15570,5720
|
|
20240528,091400,666460170,15620,15630,15640,15600,3086
|
|
20240528,091300,618283340,15640,15660,15670,15640,2283
|
|
20240528,091200,582550080,15660,15700,15700,15660,579
|
|
20240528,091100,573476070,15680,15690,15740,15680,869
|
|
20240528,091000,559829130,15690,15740,15740,15680,579
|
|
20240528,090900,550736790,15750,15760,15760,15750,2750
|
|
20240528,090800,507418760,15780,15780,15790,15770,1770
|
|
20240528,090700,479504030,15780,15780,15780,15770,2628
|
|
20240528,090600,438034420,15770,15730,15820,15680,5960
|
|
20240528,090500,344097150,15760,15650,15760,15630,1178
|
|
20240528,090400,325634970,15650,15660,15680,15620,1848
|
|
20240528,090300,296743700,15670,15660,15730,15650,539
|
|
20240528,090200,288299180,15660,15730,15730,15650,3889
|
|
20240528,090100,227318510,15740,15700,15740,15660,1807
|
|
20240528,090000,198968950,15700,15750,15750,15660,12411
|