618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,191400,88267741030,18120,18120,18120,18120,0
|
|
20240523,191300,88267741030,18120,18120,18120,18120,0
|
|
20240523,191200,88267741030,18120,18120,18120,18120,0
|
|
20240523,191100,88267741030,18120,18120,18120,18120,0
|
|
20240523,191000,88267741030,18120,18120,18120,18120,0
|
|
20240523,190900,88267741030,18120,18120,18120,18120,0
|
|
20240523,190800,88267741030,18120,18120,18120,18120,0
|
|
20240523,190700,88267741030,18120,18120,18120,18120,0
|
|
20240523,190600,88267741030,18120,18120,18120,18120,0
|
|
20240523,190500,88267741030,18120,18120,18120,18120,0
|
|
20240523,190400,88267741030,18120,18120,18120,18120,0
|
|
20240523,190300,88267741030,18120,18120,18120,18120,0
|
|
20240523,190200,88267741030,18120,18120,18120,18120,0
|
|
20240523,190100,88267741030,18120,18120,18120,18120,0
|
|
20240523,190000,88267741030,18120,18120,18120,18120,0
|
|
20240523,185900,88267741030,18120,18120,18120,18120,0
|
|
20240523,185800,88267741030,18120,18120,18120,18120,0
|
|
20240523,185700,88267741030,18120,18120,18120,18120,0
|
|
20240523,185600,88267741030,18120,18120,18120,18120,0
|
|
20240523,185500,88267741030,18120,18120,18120,18120,0
|
|
20240523,185400,88267741030,18120,18120,18120,18120,0
|
|
20240523,185300,88267741030,18120,18120,18120,18120,0
|
|
20240523,185200,88267741030,18120,18120,18120,18120,0
|
|
20240523,185100,88267741030,18120,18120,18120,18120,0
|
|
20240523,185000,88267741030,18120,18120,18120,18120,0
|
|
20240523,184900,88267741030,18120,18120,18120,18120,0
|
|
20240523,184800,88267741030,18120,18120,18120,18120,0
|
|
20240523,184700,88267741030,18120,18120,18120,18120,0
|
|
20240523,184600,88267741030,18120,18120,18120,18120,0
|
|
20240523,184500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,184400,88267741030,18120,18120,18120,18120,0
|
|
20240523,184300,88267741030,18120,18120,18120,18120,0
|
|
20240523,184200,88267741030,18120,18120,18120,18120,0
|
|
20240523,184100,88267741030,18120,18120,18120,18120,0
|
|
20240523,184000,88267741030,18120,18120,18120,18120,0
|
|
20240523,183900,88267741030,18120,18120,18120,18120,0
|
|
20240523,183800,88267741030,18120,18120,18120,18120,0
|
|
20240523,183700,88267741030,18120,18120,18120,18120,0
|
|
20240523,183600,88267741030,18120,18120,18120,18120,0
|
|
20240523,183500,88267741030,18120,18120,18120,18120,0
|
|
20240523,183400,88267741030,18120,18120,18120,18120,0
|
|
20240523,183300,88267741030,18120,18120,18120,18120,0
|
|
20240523,183200,88267741030,18120,18120,18120,18120,0
|
|
20240523,183100,88267741030,18120,18120,18120,18120,0
|
|
20240523,183000,88267741030,18120,18120,18120,18120,0
|
|
20240523,182900,88267741030,18120,18120,18120,18120,0
|
|
20240523,182800,88267741030,18120,18120,18120,18120,0
|
|
20240523,182700,88267741030,18120,18120,18120,18120,0
|
|
20240523,182600,88267741030,18120,18120,18120,18120,0
|
|
20240523,182500,88267741030,18120,18120,18120,18120,0
|
|
20240523,182400,88267741030,18120,18120,18120,18120,0
|
|
20240523,182300,88267741030,18120,18120,18120,18120,0
|
|
20240523,182200,88267741030,18120,18120,18120,18120,0
|
|
20240523,182100,88267741030,18120,18120,18120,18120,0
|
|
20240523,182000,88267741030,18120,18120,18120,18120,0
|
|
20240523,181900,88267741030,18120,18120,18120,18120,0
|
|
20240523,181800,88267741030,18120,18120,18120,18120,0
|
|
20240523,181700,88267741030,18120,18120,18120,18120,0
|
|
20240523,181600,88267741030,18120,18120,18120,18120,0
|
|
20240523,181500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,181400,88267741030,18120,18120,18120,18120,0
|
|
20240523,181300,88267741030,18120,18120,18120,18120,0
|
|
20240523,181200,88267741030,18120,18120,18120,18120,0
|
|
20240523,181100,88267741030,18120,18120,18120,18120,0
|
|
20240523,181000,88267741030,18120,18120,18120,18120,0
|
|
20240523,180900,88267741030,18120,18120,18120,18120,0
|
|
20240523,180800,88267741030,18120,18120,18120,18120,0
|
|
20240523,180700,88267741030,18120,18120,18120,18120,0
|
|
20240523,180600,88267741030,18120,18120,18120,18120,0
|
|
20240523,180500,88267741030,18120,18120,18120,18120,0
|
|
20240523,180400,88267741030,18120,18120,18120,18120,0
|
|
20240523,180300,88267741030,18120,18120,18120,18120,0
|
|
20240523,180200,88267741030,18120,18120,18120,18120,0
|
|
20240523,180100,88267741030,18120,18120,18120,18120,0
|
|
20240523,180000,88267741030,18120,18120,18120,18120,0
|
|
20240523,175900,88267741030,18120,18120,18120,18120,0
|
|
20240523,175800,88267741030,18120,18120,18120,18120,0
|
|
20240523,175700,88267741030,18120,18120,18120,18120,0
|
|
20240523,175600,88267741030,18120,18120,18120,18120,0
|
|
20240523,175500,88267741030,18120,18120,18120,18120,0
|
|
20240523,175400,88267741030,18120,18120,18120,18120,0
|
|
20240523,175300,88267741030,18120,18120,18120,18120,0
|
|
20240523,175200,88267741030,18120,18120,18120,18120,0
|
|
20240523,175100,88267741030,18120,18120,18120,18120,0
|
|
20240523,175000,88267741030,18120,18120,18120,18120,0
|
|
20240523,174900,88267741030,18120,18120,18120,18120,0
|
|
20240523,174800,88267741030,18120,18120,18120,18120,0
|
|
20240523,174700,88267741030,18120,18120,18120,18120,0
|
|
20240523,174600,88267741030,18120,18120,18120,18120,0
|
|
20240523,174500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,174400,88267741030,18120,18120,18120,18120,0
|
|
20240523,174300,88267741030,18120,18120,18120,18120,0
|
|
20240523,174200,88267741030,18120,18120,18120,18120,0
|
|
20240523,174100,88267741030,18120,18120,18120,18120,0
|
|
20240523,174000,88267741030,18120,18120,18120,18120,0
|
|
20240523,173900,88267741030,18120,18120,18120,18120,0
|
|
20240523,173800,88267741030,18120,18120,18120,18120,0
|
|
20240523,173700,88267741030,18120,18120,18120,18120,0
|
|
20240523,173600,88267741030,18120,18120,18120,18120,0
|
|
20240523,173500,88267741030,18120,18120,18120,18120,0
|
|
20240523,173400,88267741030,18120,18120,18120,18120,0
|
|
20240523,173300,88267741030,18120,18120,18120,18120,0
|
|
20240523,173200,88267741030,18120,18120,18120,18120,0
|
|
20240523,173100,88267741030,18120,18120,18120,18120,0
|
|
20240523,173000,88267741030,18120,18120,18120,18120,0
|
|
20240523,172900,88267741030,18120,18120,18120,18120,0
|
|
20240523,172800,88267741030,18120,18120,18120,18120,0
|
|
20240523,172700,88267741030,18120,18120,18120,18120,0
|
|
20240523,172600,88267741030,18120,18120,18120,18120,0
|
|
20240523,172500,88267741030,18120,18120,18120,18120,0
|
|
20240523,172400,88267741030,18120,18120,18120,18120,0
|
|
20240523,172300,88267741030,18120,18120,18120,18120,0
|
|
20240523,172200,88267741030,18120,18120,18120,18120,0
|
|
20240523,172100,88267741030,18120,18120,18120,18120,0
|
|
20240523,172000,88267741030,18120,18120,18120,18120,0
|
|
20240523,171900,88267741030,18120,18120,18120,18120,0
|
|
20240523,171800,88267741030,18120,18120,18120,18120,0
|
|
20240523,171700,88267741030,18120,18120,18120,18120,0
|
|
20240523,171600,88267741030,18120,18120,18120,18120,0
|
|
20240523,171500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,171400,88267741030,18120,18120,18120,18120,0
|
|
20240523,171300,88267741030,18120,18120,18120,18120,0
|
|
20240523,171200,88267741030,18120,18120,18120,18120,0
|
|
20240523,171100,88267741030,18120,18120,18120,18120,0
|
|
20240523,171000,88267741030,18120,18120,18120,18120,0
|
|
20240523,170900,88267741030,18120,18120,18120,18120,0
|
|
20240523,170800,88267741030,18120,18120,18120,18120,0
|
|
20240523,170700,88267741030,18120,18120,18120,18120,0
|
|
20240523,170600,88267741030,18120,18120,18120,18120,0
|
|
20240523,170500,88267741030,18120,18120,18120,18120,0
|
|
20240523,170400,88267741030,18120,18120,18120,18120,0
|
|
20240523,170300,88267741030,18120,18120,18120,18120,0
|
|
20240523,170200,88267741030,18120,18120,18120,18120,0
|
|
20240523,170100,88267741030,18120,18120,18120,18120,0
|
|
20240523,170000,88267741030,18120,18120,18120,18120,0
|
|
20240523,165900,88267741030,18120,18120,18120,18120,0
|
|
20240523,165800,88267741030,18120,18120,18120,18120,0
|
|
20240523,165700,88267741030,18120,18120,18120,18120,0
|
|
20240523,165600,88267741030,18120,18120,18120,18120,0
|
|
20240523,165500,88267741030,18120,18120,18120,18120,0
|
|
20240523,165400,88267741030,18120,18120,18120,18120,0
|
|
20240523,165300,88267741030,18120,18120,18120,18120,0
|
|
20240523,165200,88267741030,18120,18120,18120,18120,0
|
|
20240523,165100,88267741030,18120,18120,18120,18120,0
|
|
20240523,165000,88267741030,18120,18120,18120,18120,0
|
|
20240523,164900,88267741030,18120,18120,18120,18120,0
|
|
20240523,164800,88267741030,18120,18120,18120,18120,0
|
|
20240523,164700,88267741030,18120,18120,18120,18120,0
|
|
20240523,164600,88267741030,18120,18120,18120,18120,0
|
|
20240523,164500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,164400,88267741030,18120,18120,18120,18120,0
|
|
20240523,164300,88267741030,18120,18120,18120,18120,0
|
|
20240523,164200,88267741030,18120,18120,18120,18120,0
|
|
20240523,164100,88267741030,18120,18120,18120,18120,0
|
|
20240523,164000,88267741030,18120,18120,18120,18120,0
|
|
20240523,163900,88267741030,18120,18120,18120,18120,0
|
|
20240523,163800,88267741030,18120,18120,18120,18120,0
|
|
20240523,163700,88267741030,18120,18120,18120,18120,0
|
|
20240523,163600,88267741030,18120,18120,18120,18120,0
|
|
20240523,163500,88267741030,18120,18120,18120,18120,0
|
|
20240523,163400,88267741030,18120,18120,18120,18120,0
|
|
20240523,163300,88267741030,18120,18120,18120,18120,0
|
|
20240523,163200,88267741030,18120,18120,18120,18120,0
|
|
20240523,163100,88267741030,18120,18120,18120,18120,0
|
|
20240523,163000,88267741030,18120,18120,18120,18120,0
|
|
20240523,162900,88267741030,18120,18120,18120,18120,0
|
|
20240523,162800,88267741030,18120,18120,18120,18120,0
|
|
20240523,162700,88267741030,18120,18120,18120,18120,0
|
|
20240523,162600,88267741030,18120,18120,18120,18120,0
|
|
20240523,162500,88267741030,18120,18120,18120,18120,0
|
|
20240523,162400,88267741030,18120,18120,18120,18120,0
|
|
20240523,162300,88267741030,18120,18120,18120,18120,0
|
|
20240523,162200,88267741030,18120,18120,18120,18120,0
|
|
20240523,162100,88267741030,18120,18120,18120,18120,0
|
|
20240523,162000,88267741030,18120,18120,18120,18120,0
|
|
20240523,161900,88267741030,18120,18120,18120,18120,0
|
|
20240523,161800,88267741030,18120,18120,18120,18120,0
|
|
20240523,161700,88267741030,18120,18120,18120,18120,0
|
|
20240523,161600,88267741030,18120,18120,18120,18120,0
|
|
20240523,161500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,161400,88267741030,18120,18120,18120,18120,0
|
|
20240523,161300,88267741030,18120,18120,18120,18120,0
|
|
20240523,161200,88267741030,18120,18120,18120,18120,0
|
|
20240523,161100,88267741030,18120,18120,18120,18120,0
|
|
20240523,161000,88267741030,18120,18120,18120,18120,0
|
|
20240523,160900,88267741030,18120,18120,18120,18120,0
|
|
20240523,160800,88267741030,18120,18120,18120,18120,0
|
|
20240523,160700,88267741030,18120,18120,18120,18120,0
|
|
20240523,160600,88267741030,18120,18120,18120,18120,0
|
|
20240523,160500,88267741030,18120,18120,18120,18120,0
|
|
20240523,160400,88267741030,18120,18120,18120,18120,0
|
|
20240523,160300,88267741030,18120,18120,18120,18120,0
|
|
20240523,160200,88267741030,18120,18120,18120,18120,0
|
|
20240523,160100,88267741030,18120,18120,18120,18120,0
|
|
20240523,160000,88267741030,18120,18120,18120,18120,0
|
|
20240523,155900,88267741030,18120,18120,18120,18120,0
|
|
20240523,155800,88267741030,18120,18120,18120,18120,0
|
|
20240523,155700,88267741030,18120,18120,18120,18120,0
|
|
20240523,155600,88267741030,18120,18120,18120,18120,0
|
|
20240523,155500,88267741030,18120,18120,18120,18120,0
|
|
20240523,155400,88267741030,18120,18120,18120,18120,0
|
|
20240523,155300,88267741030,18120,18120,18120,18120,0
|
|
20240523,155200,88267741030,18120,18120,18120,18120,0
|
|
20240523,155100,88267741030,18120,18120,18120,18120,0
|
|
20240523,155000,88267741030,18120,18120,18120,18120,0
|
|
20240523,154900,88267741030,18120,18120,18120,18120,0
|
|
20240523,154800,88267741030,18120,18120,18120,18120,0
|
|
20240523,154700,88267741030,18120,18120,18120,18120,0
|
|
20240523,154600,88267741030,18120,18120,18120,18120,0
|
|
20240523,154500,88267741030,18120,18120,18120,18120,110334
|
|
20240523,154400,88267741030,18120,18120,18120,18120,0
|
|
20240523,154300,88267741030,18120,18120,18120,18120,0
|
|
20240523,154200,88267741030,18120,18120,18120,18120,0
|
|
20240523,154100,88267741030,18120,18120,18120,18120,0
|
|
20240523,154000,88267741030,18120,18120,18120,18120,0
|
|
20240523,153900,88267741030,18120,18120,18120,18120,0
|
|
20240523,153800,88267741030,18120,18120,18120,18120,0
|
|
20240523,153700,88267741030,18120,18120,18120,18120,0
|
|
20240523,153600,88267741030,18120,18120,18120,18120,0
|
|
20240523,153500,88267741030,18120,18120,18120,18120,0
|
|
20240523,153400,88267741030,18120,18120,18120,18120,0
|
|
20240523,153300,88267741030,18120,18120,18120,18120,0
|
|
20240523,153200,88267741030,18120,18120,18120,18120,0
|
|
20240523,153100,88267741030,18120,18120,18120,18120,0
|
|
20240523,153000,88267741030,18120,18120,18120,18120,110334
|
|
20240523,152900,86268488950,18100,18100,18100,18100,0
|
|
20240523,152800,86268488950,18100,18100,18100,18100,0
|
|
20240523,152700,86268488950,18100,18100,18100,18100,0
|
|
20240523,152600,86268488950,18100,18100,18100,18100,0
|
|
20240523,152500,86268488950,18100,18100,18100,18100,0
|
|
20240523,152400,86268488950,18100,18100,18100,18100,0
|
|
20240523,152300,86268488950,18100,18100,18100,18100,0
|
|
20240523,152200,86268488950,18100,18100,18100,18100,0
|
|
20240523,152100,86268488950,18100,18100,18100,18100,0
|
|
20240523,152000,86268488950,18100,18100,18100,18100,0
|
|
20240523,151900,86268488950,18100,18110,18110,18090,11204
|
|
20240523,151800,86065697920,18100,18100,18110,18090,10655
|
|
20240523,151700,85872846890,18100,18100,18110,18100,8154
|
|
20240523,151600,85725214790,18110,18100,18110,18090,11666
|
|
20240523,151500,85514069630,18090,18110,18110,18090,10402
|
|
20240523,151400,85325800120,18110,18100,18110,18090,4352
|
|
20240523,151300,85247025700,18100,18100,18120,18090,39818
|
|
20240523,151200,84526152570,18100,18120,18120,18100,9587
|
|
20240523,151100,84352513400,18120,18120,18130,18110,25856
|
|
20240523,151000,83884133950,18120,18130,18130,18120,6905
|
|
20240523,150900,83758983910,18130,18130,18140,18120,5732
|
|
20240523,150800,83655060290,18130,18120,18130,18120,5147
|
|
20240523,150700,83561752180,18130,18130,18130,18120,5601
|
|
20240523,150600,83460224320,18130,18140,18140,18120,7573
|
|
20240523,150500,83322928130,18140,18130,18140,18130,5578
|
|
20240523,150400,83221774510,18130,18130,18140,18130,8673
|
|
20240523,150300,83064509030,18140,18140,18140,18130,4543
|
|
20240523,150200,82982112540,18130,18140,18140,18130,3197
|
|
20240523,150100,82924128130,18140,18140,18140,18130,7529
|
|
20240523,150000,82787601910,18140,18140,18140,18130,9092
|
|
20240523,145900,82622697140,18140,18130,18140,18120,7721
|
|
20240523,145800,82482718890,18130,18120,18130,18120,1809
|
|
20240523,145700,82449922890,18130,18130,18130,18120,4639
|
|
20240523,145600,82365833060,18130,18120,18130,18120,4492
|
|
20240523,145500,82284396840,18130,18130,18130,18120,4041
|
|
20240523,145400,82211151060,18130,18130,18130,18120,4270
|
|
20240523,145300,82133740040,18130,18130,18130,18120,3513
|
|
20240523,145200,82070056650,18130,18140,18140,18130,4559
|
|
20240523,145100,81987380410,18140,18140,18140,18120,2945
|
|
20240523,145000,81933975070,18130,18130,18140,18120,3961
|
|
20240523,144900,81862160200,18130,18140,18140,18120,10181
|
|
20240523,144800,81677549600,18130,18140,18140,18130,4489
|
|
20240523,144700,81596147240,18130,18150,18150,18130,8755
|
|
20240523,144600,81437383280,18150,18140,18150,18140,3861
|
|
20240523,144500,81367318380,18130,18140,18150,18130,9763
|
|
20240523,144400,81190188470,18140,18140,18150,18130,3188
|
|
20240523,144300,81132360170,18140,18140,18150,18130,4082
|
|
20240523,144200,81058318920,18140,18130,18150,18130,4343
|
|
20240523,144100,80979538000,18140,18140,18150,18130,6725
|
|
20240523,144000,80857531090,18150,18150,18150,18140,2524
|
|
20240523,143900,80811723990,18140,18150,18150,18140,6883
|
|
20240523,143800,80686802290,18150,18150,18150,18130,7800
|
|
20240523,143700,80545290770,18150,18150,18150,18140,2352
|
|
20240523,143600,80502604690,18150,18140,18150,18130,8578
|
|
20240523,143500,80347003990,18140,18130,18140,18130,5738
|
|
20240523,143400,80242930540,18130,18140,18140,18130,2312
|
|
20240523,143300,80200997080,18140,18140,18140,18130,5627
|
|
20240523,143200,80098927960,18150,18130,18150,18130,7178
|
|
20240523,143100,79968732550,18130,18130,18140,18120,11925
|
|
20240523,143000,79752522820,18130,18140,18140,18120,2593
|
|
20240523,142900,79705510340,18140,18140,18140,18130,2176
|
|
20240523,142800,79666050080,18130,18150,18150,18120,2358
|
|
20240523,142700,79623270630,18130,18140,18150,18130,9342
|
|
20240523,142600,79453864850,18140,18140,18150,18130,5353
|
|
20240523,142500,79356761250,18130,18150,18150,18130,5859
|
|
20240523,142400,79250469710,18150,18140,18150,18130,6029
|
|
20240523,142300,79141103760,18130,18140,18140,18130,2217
|
|
20240523,142200,79100901630,18140,18140,18150,18130,4720
|
|
20240523,142100,79015277170,18150,18150,18150,18140,1746
|
|
20240523,142000,78983590750,18150,18150,18160,18140,4374
|
|
20240523,141900,78904207690,18160,18170,18170,18150,3452
|
|
20240523,141800,78841516490,18170,18160,18170,18150,2108
|
|
20240523,141700,78803233490,18160,18150,18160,18140,4561
|
|
20240523,141600,78720429490,18150,18150,18150,18140,4057
|
|
20240523,141500,78646822650,18150,18140,18160,18140,4012
|
|
20240523,141400,78574008090,18150,18140,18160,18140,1941
|
|
20240523,141300,78538779770,18140,18150,18150,18140,1748
|
|
20240523,141200,78507058940,18140,18150,18150,18140,1296
|
|
20240523,141100,78483537790,18150,18150,18150,18140,1327
|
|
20240523,141000,78459458580,18150,18150,18150,18140,2112
|
|
20240523,140900,78421129460,18150,18130,18150,18130,626
|
|
20240523,140800,78409768110,18130,18150,18150,18130,2104
|
|
20240523,140700,78371596710,18140,18140,18150,18130,3561
|
|
20240523,140600,78307009400,18140,18150,18150,18130,5087
|
|
20240523,140500,78214731160,18150,18130,18150,18130,2360
|
|
20240523,140400,78171911420,18140,18130,18150,18120,4395
|
|
20240523,140300,78092205140,18130,18150,18160,18130,4693
|
|
20240523,140200,78007058140,18150,18140,18160,18140,6092
|
|
20240523,140100,77896479080,18150,18140,18150,18120,8465
|
|
20240523,140000,77742911630,18140,18120,18140,18120,3797
|
|
20240523,135900,77674077530,18120,18120,18130,18110,7009
|
|
20240523,135800,77547035320,18130,18120,18130,18110,2982
|
|
20240523,135700,77492993710,18130,18130,18130,18120,4837
|
|
20240523,135600,77405341070,18120,18120,18130,18120,1887
|
|
20240523,135500,77371144180,18120,18130,18130,18120,1607
|
|
20240523,135400,77342019400,18130,18110,18130,18110,4952
|
|
20240523,135300,77252286720,18110,18130,18130,18110,5038
|
|
20240523,135200,77161022640,18130,18120,18130,18110,3667
|
|
20240523,135100,77094574770,18120,18120,18130,18110,2282
|
|
20240523,135000,77053221540,18120,18130,18140,18110,12524
|
|
20240523,134900,76826250140,18130,18130,18140,18130,5172
|
|
20240523,134800,76732451910,18140,18130,18140,18130,1759
|
|
20240523,134700,76700556710,18130,18140,18140,18130,4556
|
|
20240523,134600,76617927710,18140,18140,18150,18130,8899
|
|
20240523,134500,76456495480,18140,18140,18150,18140,1141
|
|
20240523,134400,76435793690,18150,18150,18150,18140,1866
|
|
20240523,134300,76401938850,18140,18140,18150,18130,3774
|
|
20240523,134200,76333480160,18140,18140,18150,18130,2880
|
|
20240523,134100,76281237020,18150,18140,18150,18140,1964
|
|
20240523,134000,76245604910,18140,18140,18150,18140,1846
|
|
20240523,133900,76212110320,18140,18140,18150,18130,3547
|
|
20240523,133800,76147765510,18140,18150,18160,18140,11286
|
|
20240523,133700,75942958670,18150,18190,18190,18150,11875
|
|
20240523,133600,75727261600,18190,18190,18200,18180,4324
|
|
20240523,133500,75648631440,18200,18190,18200,18180,3928
|
|
20240523,133400,75577179100,18190,18190,18200,18180,5478
|
|
20240523,133300,75477524130,18190,18190,18190,18180,9515
|
|
20240523,133200,75304460290,18190,18190,18190,18180,2019
|
|
20240523,133100,75267738840,18180,18190,18190,18170,2742
|
|
20240523,133000,75217876470,18180,18190,18190,18180,6434
|
|
20240523,132900,75100897250,18180,18180,18190,18180,2727
|
|
20240523,132800,75051314080,18190,18180,18190,18180,1565
|
|
20240523,132700,75022859220,18180,18180,18190,18170,5897
|
|
20240523,132600,74915637710,18170,18190,18190,18170,2870
|
|
20240523,132500,74863458950,18190,18150,18190,18150,5608
|
|
20240523,132400,74761512720,18150,18150,18170,18150,4119
|
|
20240523,132300,74686721990,18150,18160,18170,18150,3164
|
|
20240523,132200,74629256960,18160,18160,18170,18160,3524
|
|
20240523,132100,74565242270,18170,18170,18180,18160,4627
|
|
20240523,132000,74481168050,18180,18180,18190,18170,4737
|
|
20240523,131900,74395046890,18180,18180,18190,18170,12181
|
|
20240523,131800,74173562040,18170,18180,18180,18160,2781
|
|
20240523,131700,74123015590,18150,18170,18180,18150,9403
|
|
20240523,131600,73952231790,18160,18160,18170,18150,2067
|
|
20240523,131500,73914689370,18160,18160,18170,18150,3019
|
|
20240523,131400,73859865630,18160,18170,18170,18150,5917
|
|
20240523,131300,73752414040,18170,18170,18170,18160,2046
|
|
20240523,131200,73715249930,18160,18170,18170,18160,2367
|
|
20240523,131100,73672260460,18170,18170,18170,18160,2046
|
|
20240523,131000,73635096910,18170,18160,18170,18150,3475
|
|
20240523,130900,73571989060,18160,18170,18170,18150,2770
|
|
20240523,130800,73521691270,18170,18160,18170,18150,4136
|
|
20240523,130700,73446577090,18150,18160,18170,18150,3773
|
|
20240523,130600,73378050960,18170,18160,18170,18160,1532
|
|
20240523,130500,73350221320,18170,18170,18170,18160,1995
|
|
20240523,130400,73313979670,18180,18180,18180,18150,11851
|
|
20240523,130300,73098638000,18170,18150,18180,18140,14807
|
|
20240523,130200,72829807940,18150,18140,18150,18140,1795
|
|
20240523,130100,72797236740,18140,18130,18150,18130,3352
|
|
20240523,130000,72736424580,18130,18140,18150,18130,5492
|
|
20240523,125900,72636794230,18140,18120,18140,18120,6369
|
|
20240523,125800,72521318940,18130,18090,18130,18090,5702
|
|
20240523,125700,72418062150,18100,18100,18100,18090,968
|
|
20240523,125600,72400542890,18100,18100,18110,18090,2716
|
|
20240523,125500,72351384120,18100,18100,18120,18100,5176
|
|
20240523,125400,72257687620,18100,18100,18130,18090,2183
|
|
20240523,125300,72218170600,18100,18090,18100,18090,7343
|
|
20240523,125200,72085325480,18090,18100,18100,18090,3440
|
|
20240523,125100,72023081040,18090,18100,18130,18090,3380
|
|
20240523,125000,71961908600,18090,18120,18130,18090,13817
|
|
20240523,124900,71711818910,18120,18120,18140,18120,2461
|
|
20240523,124800,71667219530,18120,18150,18150,18120,1428
|
|
20240523,124700,71641321570,18150,18120,18150,18110,7105
|
|
20240523,124600,71512539260,18120,18110,18120,18110,5301
|
|
20240523,124500,71416510280,18110,18100,18110,18090,10538
|
|
20240523,124400,71225708760,18100,18100,18110,18090,7250
|
|
20240523,124300,71094499630,18110,18100,18110,18100,3909
|
|
20240523,124200,71023723130,18110,18100,18110,18100,4313
|
|
20240523,124100,70945652890,18100,18100,18110,18100,6868
|
|
20240523,124000,70821321430,18100,18110,18110,18100,3900
|
|
20240523,123900,70750725430,18110,18110,18120,18100,4974
|
|
20240523,123800,70660662990,18100,18100,18110,18090,5457
|
|
20240523,123700,70561884780,18100,18130,18130,18100,32454
|
|
20240523,123600,69974398260,18120,18130,18130,18120,2340
|
|
20240523,123500,69931986150,18120,18140,18140,18110,1874
|
|
20240523,123400,69898018030,18130,18130,18140,18110,7179
|
|
20240523,123300,69767970940,18130,18140,18140,18120,565
|
|
20240523,123200,69757727280,18140,18120,18140,18110,3683
|
|
20240523,123100,69690984980,18130,18130,18140,18120,2962
|
|
20240523,123000,69637295080,18130,18150,18150,18130,1132
|
|
20240523,122900,69616761850,18150,18150,18160,18130,1942
|
|
20240523,122800,69581520460,18140,18130,18150,18110,6028
|
|
20240523,122700,69472271210,18130,18120,18160,18110,2962
|
|
20240523,122600,69418575840,18110,18170,18170,18110,18147
|
|
20240523,122500,69089498970,18170,18190,18200,18160,6842
|
|
20240523,122400,68965103040,18200,18190,18200,18180,2451
|
|
20240523,122300,68920517220,18200,18190,18200,18180,6111
|
|
20240523,122200,68809308000,18190,18170,18190,18170,8430
|
|
20240523,122100,68656060650,18170,18190,18190,18160,4070
|
|
20240523,122000,68582107600,18190,18180,18190,18170,2509
|
|
20240523,121900,68536504540,18190,18190,18190,18180,3371
|
|
20240523,121800,68475197170,18200,18180,18200,18180,3577
|
|
20240523,121700,68410133780,18170,18190,18200,18170,4319
|
|
20240523,121600,68331568470,18190,18190,18200,18190,1206
|
|
20240523,121500,68309622810,18200,18170,18200,18160,15350
|
|
20240523,121400,68030374000,18150,18150,18180,18150,3940
|
|
20240523,121300,67958822060,18150,18160,18180,18150,1927
|
|
20240523,121200,67923827370,18160,18160,18180,18150,3241
|
|
20240523,121100,67864975530,18150,18160,18170,18140,3126
|
|
20240523,121000,67808222800,18170,18190,18190,18160,4926
|
|
20240523,120900,67718686140,18190,18180,18190,18180,1007
|
|
20240523,120800,67700371760,18180,18190,18190,18180,1538
|
|
20240523,120700,67672402470,18190,18200,18200,18180,2968
|
|
20240523,120600,67618414560,18190,18190,18200,18190,2180
|
|
20240523,120500,67578750160,18190,18200,18200,18190,2002
|
|
20240523,120400,67542316460,18200,18180,18200,18180,4104
|
|
20240523,120300,67467666290,18190,18170,18190,18160,4434
|
|
20240523,120200,67387061820,18160,18160,18170,18150,3235
|
|
20240523,120100,67328309200,18160,18150,18170,18140,5191
|
|
20240523,120000,67234040730,18150,18150,18150,18130,1915
|
|
20240523,115900,67199292360,18150,18140,18150,18130,2472
|
|
20240523,115800,67154448990,18140,18120,18150,18110,3515
|
|
20240523,115700,67090699030,18110,18100,18120,18090,6436
|
|
20240523,115600,66974207190,18100,18110,18120,18090,13026
|
|
20240523,115500,66738434070,18120,18120,18130,18110,8467
|
|
20240523,115400,66585072590,18120,18140,18140,18110,6936
|
|
20240523,115300,66459337460,18140,18130,18140,18120,1743
|
|
20240523,115200,66427734160,18130,18130,18140,18120,8436
|
|
20240523,115100,66274838390,18130,18140,18140,18110,10214
|
|
20240523,115000,66089727830,18140,18140,18140,18130,6543
|
|
20240523,114900,65971087330,18140,18150,18170,18140,11873
|
|
20240523,114800,65755593160,18150,18140,18160,18140,5222
|
|
20240523,114700,65660803890,18140,18140,18150,18130,8968
|
|
20240523,114600,65498160540,18140,18160,18160,18130,34221
|
|
20240523,114500,64876963260,18160,18180,18180,18160,13231
|
|
20240523,114400,64636594030,18170,18190,18190,18170,6775
|
|
20240523,114300,64513428390,18190,18200,18210,18180,5239
|
|
20240523,114200,64418117060,18200,18210,18210,18200,4088
|
|
20240523,114100,64343696590,18210,18190,18210,18190,3238
|
|
20240523,114000,64284758560,18200,18190,18210,18190,5099
|
|
20240523,113900,64191974750,18190,18190,18200,18180,12245
|
|
20240523,113800,63969229330,18190,18200,18210,18190,3446
|
|
20240523,113700,63906536430,18200,18210,18210,18180,15038
|
|
20240523,113600,63632892000,18210,18220,18220,18200,3933
|
|
20240523,113500,63561286330,18220,18230,18230,18200,13728
|
|
20240523,113400,63311221470,18230,18230,18240,18220,6869
|
|
20240523,113300,63185999860,18230,18220,18240,18210,13263
|
|
20240523,113200,62944243770,18230,18260,18260,18210,26440
|
|
20240523,113100,62462502330,18260,18250,18260,18250,6258
|
|
20240523,113000,62348281200,18250,18260,18270,18250,5426
|
|
20240523,112900,62249248880,18260,18270,18280,18220,21933
|
|
20240523,112800,61849129050,18270,18270,18280,18250,9953
|
|
20240523,112700,61667316490,18270,18280,18290,18250,11991
|
|
20240523,112600,61448223780,18280,18260,18280,18260,2072
|
|
20240523,112500,61410371970,18260,18260,18270,18250,5708
|
|
20240523,112400,61306151500,18250,18290,18300,18250,15232
|
|
20240523,112300,61027888160,18280,18280,18300,18270,3101
|
|
20240523,112200,60971192560,18280,18290,18290,18250,20972
|
|
20240523,112100,60588006980,18280,18340,18340,18280,27898
|
|
20240523,112000,60077264770,18330,18330,18340,18320,10086
|
|
20240523,111900,59892325820,18340,18330,18340,18320,11020
|
|
20240523,111800,59690297620,18340,18330,18340,18310,9595
|
|
20240523,111700,59514458750,18330,18310,18330,18300,19098
|
|
20240523,111600,59164790180,18310,18320,18330,18310,11574
|
|
20240523,111500,58952815580,18320,18340,18340,18320,15893
|
|
20240523,111400,58661510780,18330,18350,18360,18320,11762
|
|
20240523,111300,58445821160,18350,18360,18370,18340,16351
|
|
20240523,111200,58145682580,18360,18330,18360,18330,10418
|
|
20240523,111100,57954547600,18340,18300,18340,18290,14420
|
|
20240523,111000,57690309210,18310,18340,18350,18290,17819
|
|
20240523,110900,57363787670,18350,18350,18350,18340,5763
|
|
20240523,110800,57258061080,18350,18380,18380,18350,19493
|
|
20240523,110700,56900072540,18370,18380,18380,18370,30787
|
|
20240523,110600,56334375080,18370,18350,18380,18340,28201
|
|
20240523,110500,55816500470,18350,18300,18370,18300,16215
|
|
20240523,110400,55519155800,18300,18330,18330,18280,17130
|
|
20240523,110300,55205605870,18320,18360,18370,18320,31292
|
|
20240523,110200,54631048260,18370,18310,18370,18290,119871
|
|
20240523,110100,52433460220,18310,18260,18320,18250,48933
|
|
20240523,110000,51538572030,18260,18270,18280,18260,12430
|
|
20240523,105900,51311500940,18270,18290,18300,18270,9050
|
|
20240523,105800,51146020740,18290,18290,18300,18270,16386
|
|
20240523,105700,50846365260,18280,18300,18310,18280,23987
|
|
20240523,105600,50407601550,18300,18290,18320,18290,57673
|
|
20240523,105500,49352014290,18290,18290,18300,18290,14272
|
|
20240523,105400,49090893200,18290,18290,18300,18280,31313
|
|
20240523,105300,48518002200,18300,18260,18300,18250,42093
|
|
20240523,105200,47748606740,18260,18250,18260,18230,41331
|
|
20240523,105100,46994305150,18240,18230,18250,18220,21652
|
|
20240523,105000,46599458800,18220,18220,18230,18210,16159
|
|
20240523,104900,46304939440,18220,18210,18230,18200,11711
|
|
20240523,104800,46091579580,18210,18200,18210,18200,5913
|
|
20240523,104700,45983912620,18200,18200,18210,18190,10435
|
|
20240523,104600,45793970730,18190,18190,18200,18180,12238
|
|
20240523,104500,45571319920,18190,18190,18200,18180,8422
|
|
20240523,104400,45418113910,18190,18190,18200,18170,11106
|
|
20240523,104300,45216113340,18190,18200,18210,18180,7395
|
|
20240523,104200,45081539970,18190,18170,18210,18170,68591
|
|
20240523,104100,43833642910,18160,18150,18170,18150,5944
|
|
20240523,104000,43725698720,18160,18150,18170,18140,4874
|
|
20240523,103900,43637201240,18140,18150,18160,18140,8779
|
|
20240523,103800,43477854560,18150,18180,18180,18150,8468
|
|
20240523,103700,43323978020,18170,18170,18180,18160,10588
|
|
20240523,103600,43131569300,18170,18140,18170,18130,27601
|
|
20240523,103500,42630686780,18140,18120,18140,18120,6258
|
|
20240523,103400,42517224510,18130,18110,18130,18110,6267
|
|
20240523,103300,42403693340,18110,18120,18120,18110,5382
|
|
20240523,103200,42306215300,18110,18130,18130,18110,2602
|
|
20240523,103100,42259062610,18120,18120,18130,18090,14228
|
|
20240523,103000,42001394830,18120,18130,18140,18100,8017
|
|
20240523,102900,41856123910,18140,18140,18140,18120,4716
|
|
20240523,102800,41770624730,18130,18120,18140,18110,7930
|
|
20240523,102700,41626845170,18120,18130,18140,18110,7316
|
|
20240523,102600,41494206610,18130,18110,18140,18110,13513
|
|
20240523,102500,41249295630,18110,18080,18120,18070,8102
|
|
20240523,102400,41102680300,18080,18070,18090,18060,6643
|
|
20240523,102300,40982604800,18060,18060,18070,18050,3911
|
|
20240523,102200,40911970280,18060,18070,18080,18050,9558
|
|
20240523,102100,40739309630,18070,18100,18100,18070,7476
|
|
20240523,102000,40604135440,18110,18110,18130,18100,12382
|
|
20240523,101900,40379758560,18120,18120,18140,18110,6503
|
|
20240523,101800,40261880740,18120,18070,18130,18070,20920
|
|
20240523,101700,39883051700,18090,18090,18090,18070,4868
|
|
20240523,101600,39795037980,18080,18080,18100,18070,11939
|
|
20240523,101500,39579121980,18080,18080,18100,18070,7891
|
|
20240523,101400,39436429200,18080,18090,18100,18070,9707
|
|
20240523,101300,39260846970,18090,18090,18100,18090,4582
|
|
20240523,101200,39177946950,18090,18110,18110,18080,7075
|
|
20240523,101100,39049877800,18110,18090,18110,18080,17990
|
|
20240523,101000,38724382960,18100,18070,18100,18070,19398
|
|
20240523,100900,38373516030,18060,18040,18070,18040,21591
|
|
20240523,100800,37983675640,18040,18050,18050,18030,6110
|
|
20240523,100700,37873444970,18050,18070,18070,18040,12063
|
|
20240523,100600,37655626500,18060,18070,18080,18060,7634
|
|
20240523,100500,37517669440,18070,18030,18080,18030,9169
|
|
20240523,100400,37352072060,18040,18010,18040,18000,11701
|
|
20240523,100300,37141239220,18010,18010,18030,18000,4597
|
|
20240523,100200,37058439810,18010,17980,18010,17980,13847
|
|
20240523,100100,36809276220,17990,18000,18000,17980,8195
|
|
20240523,100000,36661872000,18000,17990,18000,17980,14055
|
|
20240523,095900,36409063540,17980,18000,18010,17980,21946
|
|
20240523,095800,36014156930,18000,17980,18010,17980,33701
|
|
20240523,095700,35407752130,17990,18000,18010,17970,37286
|
|
20240523,095600,34737081780,18010,18030,18030,18000,95266
|
|
20240523,095500,33021710210,18030,18040,18040,18020,15979
|
|
20240523,095400,32733667220,18040,18040,18050,18030,17990
|
|
20240523,095300,32409225400,18040,18080,18080,18030,66238
|
|
20240523,095200,31213583070,18070,18060,18080,18060,8014
|
|
20240523,095100,31068788620,18070,18080,18080,18060,10309
|
|
20240523,095000,30882554910,18070,18070,18080,18060,7250
|
|
20240523,094900,30751562720,18070,18070,18080,18060,6075
|
|
20240523,094800,30641816240,18060,18080,18090,18060,5067
|
|
20240523,094700,30550216550,18080,18070,18110,18070,11585
|
|
20240523,094600,30340611210,18070,18060,18070,18050,14161
|
|
20240523,094500,30084867170,18050,18080,18080,18050,21294
|
|
20240523,094400,29700334100,18080,18070,18080,18060,20276
|
|
20240523,094300,29333960930,18080,18080,18090,18070,6192
|
|
20240523,094200,29222019350,18070,18100,18110,18070,13440
|
|
20240523,094100,28978915310,18100,18090,18120,18080,18883
|
|
20240523,094000,28637115250,18090,18090,18100,18070,10734
|
|
20240523,093900,28443017410,18090,18090,18110,18070,38096
|
|
20240523,093800,27753684330,18090,18110,18110,18090,12110
|
|
20240523,093700,27534532550,18110,18090,18120,18080,9674
|
|
20240523,093600,27359459880,18080,18090,18100,18070,11730
|
|
20240523,093500,27147335180,18080,18130,18140,18080,18291
|
|
20240523,093400,26816009980,18120,18100,18150,18090,18075
|
|
20240523,093300,26488407970,18100,18080,18100,18070,5963
|
|
20240523,093200,26380569640,18090,18090,18090,18060,10109
|
|
20240523,093100,26197841840,18090,18060,18090,18060,12848
|
|
20240523,093000,25965698370,18070,18080,18080,18050,18571
|
|
20240523,092900,25630321110,18070,18100,18120,18050,41594
|
|
20240523,092800,24878336600,18100,18100,18100,18090,10797
|
|
20240523,092700,24682971480,18100,18090,18100,18080,20292
|
|
20240523,092600,24315933680,18090,18110,18110,18090,8245
|
|
20240523,092500,24166700270,18100,18130,18130,18100,11792
|
|
20240523,092400,23953156390,18120,18160,18170,18120,16940
|
|
20240523,092300,23645849850,18160,18190,18200,18150,30985
|
|
20240523,092200,23082701050,18190,18170,18200,18160,18130
|
|
20240523,092100,22753082580,18180,18180,18200,18160,19706
|
|
20240523,092000,22394765130,18170,18180,18200,18150,23023
|
|
20240523,091900,21976165790,18180,18140,18190,18120,28555
|
|
20240523,091800,21457881770,18140,18090,18140,18080,16587
|
|
20240523,091700,21157390960,18090,18070,18090,18050,19458
|
|
20240523,091600,20805908300,18070,18100,18100,18050,32734
|
|
20240523,091500,20214518570,18100,18050,18110,18050,13304
|
|
20240523,091400,19973844590,18050,18080,18100,18030,32202
|
|
20240523,091300,19392301810,18080,18070,18140,18060,52810
|
|
20240523,091200,18436610470,18070,18070,18080,18030,29657
|
|
20240523,091100,17901316530,18060,18030,18060,18010,23302
|
|
20240523,091000,17481284640,18020,18080,18090,18010,64545
|
|
20240523,090900,16316517800,18070,18170,18170,18070,80830
|
|
20240523,090800,14852740130,18170,18130,18180,18110,45835
|
|
20240523,090700,14021799630,18140,18200,18200,18130,58782
|
|
20240523,090600,12954427770,18190,18190,18220,18190,41544
|
|
20240523,090500,12198239590,18200,18210,18220,18190,47239
|
|
20240523,090400,11338508250,18210,18230,18240,18200,75246
|
|
20240523,090300,9967704930,18230,18220,18250,18210,57359
|
|
20240523,090200,8922245340,18220,18240,18260,18180,91436
|
|
20240523,090100,7256268500,18240,18320,18330,18220,74000
|
|
20240523,090000,5905840220,18250,18380,18400,18210,321740
|