709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,204500,8785901680,15750,15750,15750,15750,0
|
|
20240529,204400,8785901680,15750,15750,15750,15750,0
|
|
20240529,204300,8785901680,15750,15750,15750,15750,0
|
|
20240529,204200,8785901680,15750,15750,15750,15750,0
|
|
20240529,204100,8785901680,15750,15750,15750,15750,0
|
|
20240529,204000,8785901680,15750,15750,15750,15750,0
|
|
20240529,203900,8785901680,15750,15750,15750,15750,0
|
|
20240529,203800,8785901680,15750,15750,15750,15750,0
|
|
20240529,203700,8785901680,15750,15750,15750,15750,0
|
|
20240529,203600,8785901680,15750,15750,15750,15750,0
|
|
20240529,203500,8785901680,15750,15750,15750,15750,0
|
|
20240529,203400,8785901680,15750,15750,15750,15750,0
|
|
20240529,203300,8785901680,15750,15750,15750,15750,0
|
|
20240529,203200,8785901680,15750,15750,15750,15750,0
|
|
20240529,203100,8785901680,15750,15750,15750,15750,0
|
|
20240529,203000,8785901680,15750,15750,15750,15750,0
|
|
20240529,202900,8785901680,15750,15750,15750,15750,0
|
|
20240529,202800,8785901680,15750,15750,15750,15750,0
|
|
20240529,202700,8785901680,15750,15750,15750,15750,0
|
|
20240529,202600,8785901680,15750,15750,15750,15750,0
|
|
20240529,202500,8785901680,15750,15750,15750,15750,0
|
|
20240529,202400,8785901680,15750,15750,15750,15750,0
|
|
20240529,202300,8785901680,15750,15750,15750,15750,0
|
|
20240529,202200,8785901680,15750,15750,15750,15750,0
|
|
20240529,202100,8785901680,15750,15750,15750,15750,0
|
|
20240529,202000,8785901680,15750,15750,15750,15750,0
|
|
20240529,201900,8785901680,15750,15750,15750,15750,0
|
|
20240529,201800,8785901680,15750,15750,15750,15750,0
|
|
20240529,201700,8785901680,15750,15750,15750,15750,0
|
|
20240529,201600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,201500,8785901680,15750,15750,15750,15750,0
|
|
20240529,201400,8785901680,15750,15750,15750,15750,0
|
|
20240529,201300,8785901680,15750,15750,15750,15750,0
|
|
20240529,201200,8785901680,15750,15750,15750,15750,0
|
|
20240529,201100,8785901680,15750,15750,15750,15750,0
|
|
20240529,201000,8785901680,15750,15750,15750,15750,0
|
|
20240529,200900,8785901680,15750,15750,15750,15750,0
|
|
20240529,200800,8785901680,15750,15750,15750,15750,0
|
|
20240529,200700,8785901680,15750,15750,15750,15750,0
|
|
20240529,200600,8785901680,15750,15750,15750,15750,0
|
|
20240529,200500,8785901680,15750,15750,15750,15750,0
|
|
20240529,200400,8785901680,15750,15750,15750,15750,0
|
|
20240529,200300,8785901680,15750,15750,15750,15750,0
|
|
20240529,200200,8785901680,15750,15750,15750,15750,0
|
|
20240529,200100,8785901680,15750,15750,15750,15750,0
|
|
20240529,200000,8785901680,15750,15750,15750,15750,0
|
|
20240529,195900,8785901680,15750,15750,15750,15750,0
|
|
20240529,195800,8785901680,15750,15750,15750,15750,0
|
|
20240529,195700,8785901680,15750,15750,15750,15750,0
|
|
20240529,195600,8785901680,15750,15750,15750,15750,0
|
|
20240529,195500,8785901680,15750,15750,15750,15750,0
|
|
20240529,195400,8785901680,15750,15750,15750,15750,0
|
|
20240529,195300,8785901680,15750,15750,15750,15750,0
|
|
20240529,195200,8785901680,15750,15750,15750,15750,0
|
|
20240529,195100,8785901680,15750,15750,15750,15750,0
|
|
20240529,195000,8785901680,15750,15750,15750,15750,0
|
|
20240529,194900,8785901680,15750,15750,15750,15750,0
|
|
20240529,194800,8785901680,15750,15750,15750,15750,0
|
|
20240529,194700,8785901680,15750,15750,15750,15750,0
|
|
20240529,194600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,194500,8785901680,15750,15750,15750,15750,0
|
|
20240529,194400,8785901680,15750,15750,15750,15750,0
|
|
20240529,194300,8785901680,15750,15750,15750,15750,0
|
|
20240529,194200,8785901680,15750,15750,15750,15750,0
|
|
20240529,194100,8785901680,15750,15750,15750,15750,0
|
|
20240529,194000,8785901680,15750,15750,15750,15750,0
|
|
20240529,193900,8785901680,15750,15750,15750,15750,0
|
|
20240529,193800,8785901680,15750,15750,15750,15750,0
|
|
20240529,193700,8785901680,15750,15750,15750,15750,0
|
|
20240529,193600,8785901680,15750,15750,15750,15750,0
|
|
20240529,193500,8785901680,15750,15750,15750,15750,0
|
|
20240529,193400,8785901680,15750,15750,15750,15750,0
|
|
20240529,193300,8785901680,15750,15750,15750,15750,0
|
|
20240529,193200,8785901680,15750,15750,15750,15750,0
|
|
20240529,193100,8785901680,15750,15750,15750,15750,0
|
|
20240529,193000,8785901680,15750,15750,15750,15750,0
|
|
20240529,192900,8785901680,15750,15750,15750,15750,0
|
|
20240529,192800,8785901680,15750,15750,15750,15750,0
|
|
20240529,192700,8785901680,15750,15750,15750,15750,0
|
|
20240529,192600,8785901680,15750,15750,15750,15750,0
|
|
20240529,192500,8785901680,15750,15750,15750,15750,0
|
|
20240529,192400,8785901680,15750,15750,15750,15750,0
|
|
20240529,192300,8785901680,15750,15750,15750,15750,0
|
|
20240529,192200,8785901680,15750,15750,15750,15750,0
|
|
20240529,192100,8785901680,15750,15750,15750,15750,0
|
|
20240529,192000,8785901680,15750,15750,15750,15750,0
|
|
20240529,191900,8785901680,15750,15750,15750,15750,0
|
|
20240529,191800,8785901680,15750,15750,15750,15750,0
|
|
20240529,191700,8785901680,15750,15750,15750,15750,0
|
|
20240529,191600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,191500,8785901680,15750,15750,15750,15750,0
|
|
20240529,191400,8785901680,15750,15750,15750,15750,0
|
|
20240529,191300,8785901680,15750,15750,15750,15750,0
|
|
20240529,191200,8785901680,15750,15750,15750,15750,0
|
|
20240529,191100,8785901680,15750,15750,15750,15750,0
|
|
20240529,191000,8785901680,15750,15750,15750,15750,0
|
|
20240529,190900,8785901680,15750,15750,15750,15750,0
|
|
20240529,190800,8785901680,15750,15750,15750,15750,0
|
|
20240529,190700,8785901680,15750,15750,15750,15750,0
|
|
20240529,190600,8785901680,15750,15750,15750,15750,0
|
|
20240529,190500,8785901680,15750,15750,15750,15750,0
|
|
20240529,190400,8785901680,15750,15750,15750,15750,0
|
|
20240529,190300,8785901680,15750,15750,15750,15750,0
|
|
20240529,190200,8785901680,15750,15750,15750,15750,0
|
|
20240529,190100,8785901680,15750,15750,15750,15750,0
|
|
20240529,190000,8785901680,15750,15750,15750,15750,0
|
|
20240529,185900,8785901680,15750,15750,15750,15750,0
|
|
20240529,185800,8785901680,15750,15750,15750,15750,0
|
|
20240529,185700,8785901680,15750,15750,15750,15750,0
|
|
20240529,185600,8785901680,15750,15750,15750,15750,0
|
|
20240529,185500,8785901680,15750,15750,15750,15750,0
|
|
20240529,185400,8785901680,15750,15750,15750,15750,0
|
|
20240529,185300,8785901680,15750,15750,15750,15750,0
|
|
20240529,185200,8785901680,15750,15750,15750,15750,0
|
|
20240529,185100,8785901680,15750,15750,15750,15750,0
|
|
20240529,185000,8785901680,15750,15750,15750,15750,0
|
|
20240529,184900,8785901680,15750,15750,15750,15750,0
|
|
20240529,184800,8785901680,15750,15750,15750,15750,0
|
|
20240529,184700,8785901680,15750,15750,15750,15750,0
|
|
20240529,184600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,184500,8785901680,15750,15750,15750,15750,0
|
|
20240529,184400,8785901680,15750,15750,15750,15750,0
|
|
20240529,184300,8785901680,15750,15750,15750,15750,0
|
|
20240529,184200,8785901680,15750,15750,15750,15750,0
|
|
20240529,184100,8785901680,15750,15750,15750,15750,0
|
|
20240529,184000,8785901680,15750,15750,15750,15750,0
|
|
20240529,183900,8785901680,15750,15750,15750,15750,0
|
|
20240529,183800,8785901680,15750,15750,15750,15750,0
|
|
20240529,183700,8785901680,15750,15750,15750,15750,0
|
|
20240529,183600,8785901680,15750,15750,15750,15750,0
|
|
20240529,183500,8785901680,15750,15750,15750,15750,0
|
|
20240529,183400,8785901680,15750,15750,15750,15750,0
|
|
20240529,183300,8785901680,15750,15750,15750,15750,0
|
|
20240529,183200,8785901680,15750,15750,15750,15750,0
|
|
20240529,183100,8785901680,15750,15750,15750,15750,0
|
|
20240529,183000,8785901680,15750,15750,15750,15750,0
|
|
20240529,182900,8785901680,15750,15750,15750,15750,0
|
|
20240529,182800,8785901680,15750,15750,15750,15750,0
|
|
20240529,182700,8785901680,15750,15750,15750,15750,0
|
|
20240529,182600,8785901680,15750,15750,15750,15750,0
|
|
20240529,182500,8785901680,15750,15750,15750,15750,0
|
|
20240529,182400,8785901680,15750,15750,15750,15750,0
|
|
20240529,182300,8785901680,15750,15750,15750,15750,0
|
|
20240529,182200,8785901680,15750,15750,15750,15750,0
|
|
20240529,182100,8785901680,15750,15750,15750,15750,0
|
|
20240529,182000,8785901680,15750,15750,15750,15750,0
|
|
20240529,181900,8785901680,15750,15750,15750,15750,0
|
|
20240529,181800,8785901680,15750,15750,15750,15750,0
|
|
20240529,181700,8785901680,15750,15750,15750,15750,0
|
|
20240529,181600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,181500,8785901680,15750,15750,15750,15750,0
|
|
20240529,181400,8785901680,15750,15750,15750,15750,0
|
|
20240529,181300,8785901680,15750,15750,15750,15750,0
|
|
20240529,181200,8785901680,15750,15750,15750,15750,0
|
|
20240529,181100,8785901680,15750,15750,15750,15750,0
|
|
20240529,181000,8785901680,15750,15750,15750,15750,0
|
|
20240529,180900,8785901680,15750,15750,15750,15750,0
|
|
20240529,180800,8785901680,15750,15750,15750,15750,0
|
|
20240529,180700,8785901680,15750,15750,15750,15750,0
|
|
20240529,180600,8785901680,15750,15750,15750,15750,0
|
|
20240529,180500,8785901680,15750,15750,15750,15750,0
|
|
20240529,180400,8785901680,15750,15750,15750,15750,0
|
|
20240529,180300,8785901680,15750,15750,15750,15750,0
|
|
20240529,180200,8785901680,15750,15750,15750,15750,0
|
|
20240529,180100,8785901680,15750,15750,15750,15750,0
|
|
20240529,180000,8785901680,15750,15750,15750,15750,0
|
|
20240529,175900,8785901680,15750,15750,15750,15750,0
|
|
20240529,175800,8785901680,15750,15750,15750,15750,0
|
|
20240529,175700,8785901680,15750,15750,15750,15750,0
|
|
20240529,175600,8785901680,15750,15750,15750,15750,0
|
|
20240529,175500,8785901680,15750,15750,15750,15750,0
|
|
20240529,175400,8785901680,15750,15750,15750,15750,0
|
|
20240529,175300,8785901680,15750,15750,15750,15750,0
|
|
20240529,175200,8785901680,15750,15750,15750,15750,0
|
|
20240529,175100,8785901680,15750,15750,15750,15750,0
|
|
20240529,175000,8785901680,15750,15750,15750,15750,0
|
|
20240529,174900,8785901680,15750,15750,15750,15750,0
|
|
20240529,174800,8785901680,15750,15750,15750,15750,0
|
|
20240529,174700,8785901680,15750,15750,15750,15750,0
|
|
20240529,174600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,174500,8785901680,15750,15750,15750,15750,0
|
|
20240529,174400,8785901680,15750,15750,15750,15750,0
|
|
20240529,174300,8785901680,15750,15750,15750,15750,0
|
|
20240529,174200,8785901680,15750,15750,15750,15750,0
|
|
20240529,174100,8785901680,15750,15750,15750,15750,0
|
|
20240529,174000,8785901680,15750,15750,15750,15750,0
|
|
20240529,173900,8785901680,15750,15750,15750,15750,0
|
|
20240529,173800,8785901680,15750,15750,15750,15750,0
|
|
20240529,173700,8785901680,15750,15750,15750,15750,0
|
|
20240529,173600,8785901680,15750,15750,15750,15750,0
|
|
20240529,173500,8785901680,15750,15750,15750,15750,0
|
|
20240529,173400,8785901680,15750,15750,15750,15750,0
|
|
20240529,173300,8785901680,15750,15750,15750,15750,0
|
|
20240529,173200,8785901680,15750,15750,15750,15750,0
|
|
20240529,173100,8785901680,15750,15750,15750,15750,0
|
|
20240529,173000,8785901680,15750,15750,15750,15750,0
|
|
20240529,172900,8785901680,15750,15750,15750,15750,0
|
|
20240529,172800,8785901680,15750,15750,15750,15750,0
|
|
20240529,172700,8785901680,15750,15750,15750,15750,0
|
|
20240529,172600,8785901680,15750,15750,15750,15750,0
|
|
20240529,172500,8785901680,15750,15750,15750,15750,0
|
|
20240529,172400,8785901680,15750,15750,15750,15750,0
|
|
20240529,172300,8785901680,15750,15750,15750,15750,0
|
|
20240529,172200,8785901680,15750,15750,15750,15750,0
|
|
20240529,172100,8785901680,15750,15750,15750,15750,0
|
|
20240529,172000,8785901680,15750,15750,15750,15750,0
|
|
20240529,171900,8785901680,15750,15750,15750,15750,0
|
|
20240529,171800,8785901680,15750,15750,15750,15750,0
|
|
20240529,171700,8785901680,15750,15750,15750,15750,0
|
|
20240529,171600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,171500,8785901680,15750,15750,15750,15750,0
|
|
20240529,171400,8785901680,15750,15750,15750,15750,0
|
|
20240529,171300,8785901680,15750,15750,15750,15750,0
|
|
20240529,171200,8785901680,15750,15750,15750,15750,0
|
|
20240529,171100,8785901680,15750,15750,15750,15750,0
|
|
20240529,171000,8785901680,15750,15750,15750,15750,0
|
|
20240529,170900,8785901680,15750,15750,15750,15750,0
|
|
20240529,170800,8785901680,15750,15750,15750,15750,0
|
|
20240529,170700,8785901680,15750,15750,15750,15750,0
|
|
20240529,170600,8785901680,15750,15750,15750,15750,0
|
|
20240529,170500,8785901680,15750,15750,15750,15750,0
|
|
20240529,170400,8785901680,15750,15750,15750,15750,0
|
|
20240529,170300,8785901680,15750,15750,15750,15750,0
|
|
20240529,170200,8785901680,15750,15750,15750,15750,0
|
|
20240529,170100,8785901680,15750,15750,15750,15750,0
|
|
20240529,170000,8785901680,15750,15750,15750,15750,0
|
|
20240529,165900,8785901680,15750,15750,15750,15750,0
|
|
20240529,165800,8785901680,15750,15750,15750,15750,0
|
|
20240529,165700,8785901680,15750,15750,15750,15750,0
|
|
20240529,165600,8785901680,15750,15750,15750,15750,0
|
|
20240529,165500,8785901680,15750,15750,15750,15750,0
|
|
20240529,165400,8785901680,15750,15750,15750,15750,0
|
|
20240529,165300,8785901680,15750,15750,15750,15750,0
|
|
20240529,165200,8785901680,15750,15750,15750,15750,0
|
|
20240529,165100,8785901680,15750,15750,15750,15750,0
|
|
20240529,165000,8785901680,15750,15750,15750,15750,0
|
|
20240529,164900,8785901680,15750,15750,15750,15750,0
|
|
20240529,164800,8785901680,15750,15750,15750,15750,0
|
|
20240529,164700,8785901680,15750,15750,15750,15750,0
|
|
20240529,164600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,164500,8785901680,15750,15750,15750,15750,0
|
|
20240529,164400,8785901680,15750,15750,15750,15750,0
|
|
20240529,164300,8785901680,15750,15750,15750,15750,0
|
|
20240529,164200,8785901680,15750,15750,15750,15750,0
|
|
20240529,164100,8785901680,15750,15750,15750,15750,0
|
|
20240529,164000,8785901680,15750,15750,15750,15750,0
|
|
20240529,163900,8785901680,15750,15750,15750,15750,0
|
|
20240529,163800,8785901680,15750,15750,15750,15750,0
|
|
20240529,163700,8785901680,15750,15750,15750,15750,0
|
|
20240529,163600,8785901680,15750,15750,15750,15750,0
|
|
20240529,163500,8785901680,15750,15750,15750,15750,0
|
|
20240529,163400,8785901680,15750,15750,15750,15750,0
|
|
20240529,163300,8785901680,15750,15750,15750,15750,0
|
|
20240529,163200,8785901680,15750,15750,15750,15750,0
|
|
20240529,163100,8785901680,15750,15750,15750,15750,0
|
|
20240529,163000,8785901680,15750,15750,15750,15750,0
|
|
20240529,162900,8785901680,15750,15750,15750,15750,0
|
|
20240529,162800,8785901680,15750,15750,15750,15750,0
|
|
20240529,162700,8785901680,15750,15750,15750,15750,0
|
|
20240529,162600,8785901680,15750,15750,15750,15750,0
|
|
20240529,162500,8785901680,15750,15750,15750,15750,0
|
|
20240529,162400,8785901680,15750,15750,15750,15750,0
|
|
20240529,162300,8785901680,15750,15750,15750,15750,0
|
|
20240529,162200,8785901680,15750,15750,15750,15750,0
|
|
20240529,162100,8785901680,15750,15750,15750,15750,0
|
|
20240529,162000,8785901680,15750,15750,15750,15750,0
|
|
20240529,161900,8785901680,15750,15750,15750,15750,0
|
|
20240529,161800,8785901680,15750,15750,15750,15750,0
|
|
20240529,161700,8785901680,15750,15750,15750,15750,0
|
|
20240529,161600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,161500,8785901680,15750,15750,15750,15750,0
|
|
20240529,161400,8785901680,15750,15750,15750,15750,0
|
|
20240529,161300,8785901680,15750,15750,15750,15750,0
|
|
20240529,161200,8785901680,15750,15750,15750,15750,0
|
|
20240529,161100,8785901680,15750,15750,15750,15750,0
|
|
20240529,161000,8785901680,15750,15750,15750,15750,0
|
|
20240529,160900,8785901680,15750,15750,15750,15750,0
|
|
20240529,160800,8785901680,15750,15750,15750,15750,0
|
|
20240529,160700,8785901680,15750,15750,15750,15750,0
|
|
20240529,160600,8785901680,15750,15750,15750,15750,0
|
|
20240529,160500,8785901680,15750,15750,15750,15750,0
|
|
20240529,160400,8785901680,15750,15750,15750,15750,0
|
|
20240529,160300,8785901680,15750,15750,15750,15750,0
|
|
20240529,160200,8785901680,15750,15750,15750,15750,0
|
|
20240529,160100,8785901680,15750,15750,15750,15750,0
|
|
20240529,160000,8785901680,15750,15750,15750,15750,0
|
|
20240529,155900,8785901680,15750,15750,15750,15750,0
|
|
20240529,155800,8785901680,15750,15750,15750,15750,0
|
|
20240529,155700,8785901680,15750,15750,15750,15750,0
|
|
20240529,155600,8785901680,15750,15750,15750,15750,0
|
|
20240529,155500,8785901680,15750,15750,15750,15750,0
|
|
20240529,155400,8785901680,15750,15750,15750,15750,0
|
|
20240529,155300,8785901680,15750,15750,15750,15750,0
|
|
20240529,155200,8785901680,15750,15750,15750,15750,0
|
|
20240529,155100,8785901680,15750,15750,15750,15750,0
|
|
20240529,155000,8785901680,15750,15750,15750,15750,0
|
|
20240529,154900,8785901680,15750,15750,15750,15750,0
|
|
20240529,154800,8785901680,15750,15750,15750,15750,0
|
|
20240529,154700,8785901680,15750,15750,15750,15750,0
|
|
20240529,154600,8785901680,15750,15750,15750,15750,6779
|
|
20240529,154500,8785901680,15750,15750,15750,15750,0
|
|
20240529,154400,8785901680,15750,15750,15750,15750,0
|
|
20240529,154300,8785901680,15750,15750,15750,15750,0
|
|
20240529,154200,8785901680,15750,15750,15750,15750,0
|
|
20240529,154100,8785901680,15750,15750,15750,15750,0
|
|
20240529,154000,8785901680,15750,15750,15750,15750,0
|
|
20240529,153900,8785901680,15750,15750,15750,15750,0
|
|
20240529,153800,8785901680,15750,15750,15750,15750,0
|
|
20240529,153700,8785901680,15750,15750,15750,15750,0
|
|
20240529,153600,8785901680,15750,15750,15750,15750,0
|
|
20240529,153500,8785901680,15750,15750,15750,15750,0
|
|
20240529,153400,8785901680,15750,15750,15750,15750,0
|
|
20240529,153300,8785901680,15750,15750,15750,15750,0
|
|
20240529,153200,8785901680,15750,15750,15750,15750,0
|
|
20240529,153100,8785901680,15750,15750,15750,15750,0
|
|
20240529,153000,8785901680,15750,15750,15750,15750,6779
|
|
20240529,152900,8679132430,15830,15830,15830,15830,0
|
|
20240529,152800,8679132430,15830,15830,15830,15830,0
|
|
20240529,152700,8679132430,15830,15830,15830,15830,0
|
|
20240529,152600,8679132430,15830,15830,15830,15830,0
|
|
20240529,152500,8679132430,15830,15830,15830,15830,0
|
|
20240529,152400,8679132430,15830,15830,15830,15830,0
|
|
20240529,152300,8679132430,15830,15830,15830,15830,0
|
|
20240529,152200,8679132430,15830,15830,15830,15830,0
|
|
20240529,152100,8679132430,15830,15830,15830,15830,0
|
|
20240529,152000,8679132430,15830,15830,15830,15830,0
|
|
20240529,151900,8679132430,15830,15750,15830,15710,3370
|
|
20240529,151800,8625971390,15710,15710,15750,15710,899
|
|
20240529,151700,8611844940,15710,15730,15730,15710,2598
|
|
20240529,151600,8571017520,15730,15730,15730,15730,1
|
|
20240529,151500,8571001790,15730,15730,15730,15720,176
|
|
20240529,151400,8568233580,15730,15730,15760,15730,221
|
|
20240529,151300,8564752410,15730,15800,15800,15730,296
|
|
20240529,151200,8560090920,15800,15810,15840,15800,3171
|
|
20240529,151100,8509987250,15810,15800,15810,15800,904
|
|
20240529,151000,8495703800,15800,15780,15800,15750,517
|
|
20240529,150900,8487547130,15780,15780,15790,15730,2438
|
|
20240529,150800,8449136800,15780,15780,15790,15750,208
|
|
20240529,150700,8445854770,15780,15750,15790,15750,220
|
|
20240529,150600,8442382080,15750,15750,15770,15750,979
|
|
20240529,150500,8426960630,15730,15780,15780,15720,250
|
|
20240529,150400,8423024480,15780,15720,15780,15720,63
|
|
20240529,150300,8422033760,15720,15800,15800,15720,466
|
|
20240529,150200,8414682020,15800,15790,15800,15790,15
|
|
20240529,150100,8414445050,15790,15780,15790,15740,142
|
|
20240529,150000,8412204470,15730,15790,15790,15720,28
|
|
20240529,145900,8411763770,15800,15710,15800,15700,2004
|
|
20240529,145800,8380292420,15710,15780,15780,15710,601
|
|
20240529,145700,8370843180,15760,15780,15780,15740,531
|
|
20240529,145600,8362474340,15780,15780,15780,15780,170
|
|
20240529,145500,8359791740,15790,15800,15800,15790,66
|
|
20240529,145400,8358749080,15800,15700,15840,15700,1251
|
|
20240529,145300,8338997920,15700,15820,15820,15700,369
|
|
20240529,145200,8333204000,15710,15820,15820,15700,871
|
|
20240529,145100,8319469400,15800,15800,15800,15800,21
|
|
20240529,145000,8319137600,15800,15850,15870,15800,568
|
|
20240529,144900,8310143420,15850,15850,15850,15850,569
|
|
20240529,144800,8301124770,15850,15860,15860,15850,705
|
|
20240529,144700,8289948800,15860,15830,15860,15830,337
|
|
20240529,144600,8284608890,15840,15800,15840,15800,353
|
|
20240529,144500,8279030650,15800,15860,15860,15800,41
|
|
20240529,144400,8278381520,15860,15810,15880,15810,83
|
|
20240529,144300,8277066090,15810,15800,15810,15800,191
|
|
20240529,144200,8274048130,15810,15750,15810,15710,630
|
|
20240529,144100,8264139960,15750,15710,15750,15710,104
|
|
20240529,144000,8262503020,15720,15750,15750,15720,1662
|
|
20240529,143900,8236360840,15750,15780,15780,15750,259
|
|
20240529,143800,8232277780,15780,15790,15790,15780,984
|
|
20240529,143700,8216749970,15790,15800,15810,15790,250
|
|
20240529,143600,8212799860,15800,15810,15810,15800,122
|
|
20240529,143500,8210871170,15820,15820,15820,15820,11
|
|
20240529,143400,8210697150,15820,15830,15830,15820,5
|
|
20240529,143300,8210618040,15820,15820,15900,15820,249
|
|
20240529,143200,8206669490,15820,15830,15830,15820,77
|
|
20240529,143100,8205450770,15830,15850,15850,15830,119
|
|
20240529,143000,8203566950,15840,15870,15880,15840,2037
|
|
20240529,142900,8171276880,15880,15900,15900,15880,260
|
|
20240529,142800,8167145620,15900,15900,15900,15900,92
|
|
20240529,142700,8165682820,15910,15910,15920,15900,455
|
|
20240529,142600,8158439990,15910,15900,15920,15890,1347
|
|
20240529,142500,8136998850,15910,15900,15910,15890,233
|
|
20240529,142400,8133294950,15900,15850,15900,15850,609
|
|
20240529,142300,8123620760,15850,15900,15900,15850,42
|
|
20240529,142200,8122953260,15900,15920,15920,15900,558
|
|
20240529,142100,8114079060,15840,15940,15960,15840,2400
|
|
20240529,142000,8075802500,15950,15790,15950,15790,5056
|
|
20240529,141900,7995630460,15790,15760,15790,15750,803
|
|
20240529,141800,7982974840,15760,15800,15800,15760,221
|
|
20240529,141700,7979491070,15800,15800,15800,15750,1522
|
|
20240529,141600,7955461410,15800,15730,15800,15730,1083
|
|
20240529,141500,7938383450,15720,15730,15730,15720,34
|
|
20240529,141400,7937848960,15720,15720,15720,15710,193
|
|
20240529,141300,7934815700,15730,15740,15740,15730,57
|
|
20240529,141200,7933918620,15710,15720,15730,15710,635
|
|
20240529,141100,7923938760,15720,15730,15730,15710,1210
|
|
20240529,141000,7904926630,15730,15710,15730,15710,821
|
|
20240529,140900,7892017490,15700,15650,15700,15650,636
|
|
20240529,140800,7882053020,15660,15650,15660,15650,182
|
|
20240529,140700,7879204690,15650,15630,15660,15630,716
|
|
20240529,140600,7868008110,15620,15640,15640,15610,1253
|
|
20240529,140500,7848431230,15640,15670,15680,15640,1513
|
|
20240529,140400,7824745510,15670,15670,15670,15670,83
|
|
20240529,140300,7823444900,15660,15660,15670,15650,188
|
|
20240529,140200,7820500890,15660,15660,15660,15660,60
|
|
20240529,140100,7819561290,15650,15650,15650,15650,0
|
|
20240529,140000,7819561290,15650,15680,15700,15650,414
|
|
20240529,135900,7813074140,15720,15670,15740,15670,36
|
|
20240529,135800,7812508270,15750,15750,15750,15750,31
|
|
20240529,135700,7812020020,15780,15670,15780,15660,599
|
|
20240529,135600,7802607840,15670,15700,15700,15670,62
|
|
20240529,135500,7801635220,15700,15720,15720,15700,375
|
|
20240529,135400,7795745290,15710,15720,15720,15710,40
|
|
20240529,135300,7795116710,15710,15710,15710,15710,0
|
|
20240529,135200,7795116710,15710,15710,15710,15710,0
|
|
20240529,135100,7795116710,15710,15720,15780,15710,179
|
|
20240529,135000,7792304140,15780,15720,15790,15720,292
|
|
20240529,134900,7787702820,15740,15670,15740,15670,282
|
|
20240529,134800,7783275750,15660,15670,15670,15660,138
|
|
20240529,134700,7781113470,15670,15670,15670,15670,509
|
|
20240529,134600,7773137440,15670,15670,15670,15670,680
|
|
20240529,134500,7762481840,15670,15700,15700,15670,1064
|
|
20240529,134400,7745794980,15700,15680,15700,15680,609
|
|
20240529,134300,7736239280,15680,15700,15700,15680,230
|
|
20240529,134200,7732628480,15680,15760,15760,15680,492
|
|
20240529,134100,7724896340,15700,15700,15700,15700,51
|
|
20240529,134000,7724095640,15690,15750,15750,15690,315
|
|
20240529,133900,7719142440,15830,15750,15860,15750,1333
|
|
20240529,133800,7698062980,15860,15720,15870,15720,1550
|
|
20240529,133700,7673505350,15700,15710,15720,15700,147
|
|
20240529,133600,7671196460,15700,15760,15760,15700,4234
|
|
20240529,133500,7604704130,15750,15800,15800,15750,1775
|
|
20240529,133400,7576699420,15810,15870,15870,15810,37
|
|
20240529,133300,7576113690,15810,15830,15830,15810,58
|
|
20240529,133200,7575196230,15890,15840,15890,15820,175
|
|
20240529,133100,7572422110,15820,15800,15820,15800,207
|
|
20240529,133000,7569150330,15790,15800,15800,15790,210
|
|
20240529,132900,7565833060,15800,15820,15820,15800,429
|
|
20240529,132800,7559047090,15820,15830,15830,15820,244
|
|
20240529,132700,7555185790,15840,15940,15940,15840,4826
|
|
20240529,132600,7478512390,15950,15970,15970,15950,652
|
|
20240529,132500,7468105880,15970,15940,15970,15940,753
|
|
20240529,132400,7456089550,15950,15950,15950,15890,1842
|
|
20240529,132300,7426712800,15950,15950,15960,15940,5653
|
|
20240529,132200,7336530220,15960,15920,15960,15900,1347
|
|
20240529,132100,7315063370,15920,15920,15920,15870,5294
|
|
20240529,132000,7231037870,15920,15830,15920,15830,2885
|
|
20240529,131900,7185185640,15820,15810,15820,15810,218
|
|
20240529,131800,7181737620,15800,15800,15800,15790,168
|
|
20240529,131700,7179083400,15780,15780,15780,15780,0
|
|
20240529,131600,7179083400,15780,15790,15810,15780,89
|
|
20240529,131500,7177678720,15780,15780,15780,15780,98
|
|
20240529,131400,7176132280,15780,15780,15780,15780,97
|
|
20240529,131300,7174601620,15780,15780,15780,15780,30
|
|
20240529,131200,7174128220,15750,15750,15750,15750,40
|
|
20240529,131100,7173498220,15760,15770,15770,15760,572
|
|
20240529,131000,7164481850,15780,15780,15780,15780,10
|
|
20240529,130900,7164324050,15780,15810,15810,15780,791
|
|
20240529,130800,7151838560,15810,15810,15810,15810,15
|
|
20240529,130700,7151601410,15820,15830,15830,15820,822
|
|
20240529,130600,7138589250,15830,15830,15830,15830,37
|
|
20240529,130500,7138003540,15830,15830,15830,15830,56
|
|
20240529,130400,7137117060,15830,15840,15840,15830,109
|
|
20240529,130300,7135390880,15840,15860,15860,15840,338
|
|
20240529,130200,7130032470,15860,15870,15870,15860,78
|
|
20240529,130100,7128795120,15860,15840,15860,15840,450
|
|
20240529,130000,7121658710,15840,15920,15920,15840,1038
|
|
20240529,125900,7105199460,15880,15880,15920,15880,184
|
|
20240529,125800,7102276540,15880,15880,15880,15870,91
|
|
20240529,125700,7100831510,15910,15890,15910,15880,22
|
|
20240529,125600,7100482090,15880,15930,15940,15880,110
|
|
20240529,125500,7098732420,15940,15890,15940,15880,199
|
|
20240529,125400,7095564110,15890,15940,15940,15890,74
|
|
20240529,125300,7094387190,15950,15940,15960,15870,5345
|
|
20240529,125200,7009494630,15940,15860,15940,15850,1027
|
|
20240529,125100,6993192170,15860,15880,15880,15860,152
|
|
20240529,125000,6990780790,15880,15950,15950,15880,920
|
|
20240529,124900,6976159220,15900,15920,15960,15880,2008
|
|
20240529,124800,6944137230,15920,15900,15920,15850,1502
|
|
20240529,124700,6920233950,15910,15820,15920,15820,2800
|
|
20240529,124600,6875823130,15820,15780,15820,15780,574
|
|
20240529,124500,6866750150,15790,15790,15800,15750,385
|
|
20240529,124400,6860668420,15790,15720,15790,15720,412
|
|
20240529,124300,6854178030,15730,15720,15730,15720,48
|
|
20240529,124200,6853423210,15720,15730,15730,15720,311
|
|
20240529,124100,6848531360,15730,15740,15740,15730,130
|
|
20240529,124000,6846485960,15750,15740,15800,15740,334
|
|
20240529,123900,6841223970,15750,15750,15750,15730,122
|
|
20240529,123800,6839302780,15750,15740,15750,15720,29
|
|
20240529,123700,6838846360,15750,15710,15750,15710,129
|
|
20240529,123600,6836814730,15750,15730,15750,15700,577
|
|
20240529,123500,6827735630,15690,15710,15740,15690,276
|
|
20240529,123400,6823396100,15710,15670,15740,15670,1552
|
|
20240529,123300,6799016880,15670,15600,15670,15600,451
|
|
20240529,123200,6791981000,15600,15600,15610,15600,223
|
|
20240529,123100,6788502190,15670,15600,15670,15600,502
|
|
20240529,123000,6780670850,15620,15620,15620,15600,464
|
|
20240529,122900,6773425600,15620,15660,15660,15610,1504
|
|
20240529,122800,6749937760,15670,15670,15670,15670,6
|
|
20240529,122700,6749843740,15620,15630,15630,15620,128
|
|
20240529,122600,6747843880,15620,15620,15620,15610,43
|
|
20240529,122500,6747172250,15620,15620,15620,15620,20
|
|
20240529,122400,6746859850,15620,15620,15620,15620,493
|
|
20240529,122300,6739159190,15620,15670,15670,15620,6
|
|
20240529,122200,6739065220,15670,15630,15670,15620,54
|
|
20240529,122100,6738221210,15680,15680,15680,15630,158
|
|
20240529,122000,6735746820,15630,15700,15700,15630,80
|
|
20240529,121900,6734492890,15700,15650,15700,15650,2672
|
|
20240529,121800,6692592540,15670,15650,15670,15600,1426
|
|
20240529,121700,6670252960,15650,15580,15650,15560,1176
|
|
20240529,121600,6651933480,15580,15560,15580,15560,435
|
|
20240529,121500,6645162040,15560,15550,15580,15550,139
|
|
20240529,121400,6642998520,15540,15540,15540,15540,22
|
|
20240529,121300,6642656640,15540,15550,15580,15540,2837
|
|
20240529,121200,6598530720,15550,15550,15550,15540,1644
|
|
20240529,121100,6572966700,15550,15530,15550,15530,202
|
|
20240529,121000,6569826290,15540,15540,15540,15530,227
|
|
20240529,120900,6566298820,15540,15530,15550,15530,1840
|
|
20240529,120800,6537700230,15540,15500,15540,15500,246
|
|
20240529,120700,6533878510,15500,15440,15500,15430,862
|
|
20240529,120600,6520523800,15430,15420,15430,15410,595
|
|
20240529,120500,6511346610,15420,15450,15450,15420,369
|
|
20240529,120400,6505656260,15430,15430,15430,15430,84
|
|
20240529,120300,6504360140,15430,15460,15460,15400,5055
|
|
20240529,120200,6426397050,15460,15460,15460,15460,258
|
|
20240529,120100,6422408370,15460,15460,15460,15450,64
|
|
20240529,120000,6421419430,15450,15440,15450,15440,214
|
|
20240529,115900,6418113340,15450,15440,15450,15440,344
|
|
20240529,115800,6412798550,15460,15440,15460,15440,446
|
|
20240529,115700,6405908800,15450,15460,15470,15440,1527
|
|
20240529,115600,6382295850,15460,15460,15480,15460,297
|
|
20240529,115500,6377703830,15470,15480,15490,15470,871
|
|
20240529,115400,6364221610,15490,15480,15500,15480,278
|
|
20240529,115300,6359915570,15480,15480,15480,15480,800
|
|
20240529,115200,6347531570,15480,15540,15540,15480,1159
|
|
20240529,115100,6329571110,15540,15500,15540,15480,553
|
|
20240529,115000,6320995330,15500,15500,15500,15500,200
|
|
20240529,114900,6317895330,15500,15500,15510,15440,783
|
|
20240529,114800,6305771980,15500,15500,15500,15450,131
|
|
20240529,114700,6303742250,15500,15450,15500,15450,142
|
|
20240529,114600,6301544010,15450,15420,15450,15400,7079
|
|
20240529,114500,6192458250,15420,15430,15430,15410,964
|
|
20240529,114400,6177595380,15460,15430,15460,15420,240
|
|
20240529,114300,6173890050,15430,15470,15470,15420,5253
|
|
20240529,114200,6092755950,15470,15530,15530,15470,10862
|
|
20240529,114100,5924295350,15530,15530,15530,15530,41
|
|
20240529,114000,5923658620,15530,15570,15570,15530,4791
|
|
20240529,113900,5849136370,15600,15590,15600,15570,1944
|
|
20240529,113800,5818849930,15580,15580,15580,15580,169
|
|
20240529,113700,5816216910,15580,15580,15580,15570,426
|
|
20240529,113600,5809582940,15570,15580,15580,15570,1052
|
|
20240529,113500,5793200830,15580,15580,15580,15580,20
|
|
20240529,113400,5792889230,15590,15620,15620,15590,721
|
|
20240529,113300,5781642230,15620,15660,15660,15610,9352
|
|
20240529,113200,5635425740,15660,15660,15660,15660,104
|
|
20240529,113100,5633797100,15660,15700,15700,15660,1031
|
|
20240529,113000,5617638280,15700,15730,15730,15700,1866
|
|
20240529,112900,5588315360,15730,15730,15730,15720,109
|
|
20240529,112800,5586601150,15730,15730,15730,15730,200
|
|
20240529,112700,5583455150,15730,15730,15730,15730,30
|
|
20240529,112600,5582983250,15740,15730,15740,15730,72
|
|
20240529,112500,5581850670,15710,15730,15730,15710,232
|
|
20240529,112400,5578202610,15740,15750,15750,15740,1210
|
|
20240529,112300,5559156900,15740,15740,15740,15740,128
|
|
20240529,112200,5557142180,15790,15790,15790,15790,396
|
|
20240529,112100,5550889340,15790,15750,15790,15740,308
|
|
20240529,112000,5546031510,15730,15740,15740,15730,299
|
|
20240529,111900,5541327120,15790,15800,15800,15790,1565
|
|
20240529,111800,5516601540,15800,15790,15800,15730,1163
|
|
20240529,111700,5498250610,15790,15790,15790,15790,40
|
|
20240529,111600,5497619010,15800,15700,15800,15700,47
|
|
20240529,111500,5496879660,15840,15690,15840,15680,960
|
|
20240529,111400,5481726800,15670,15680,15680,15670,50
|
|
20240529,111300,5480943290,15730,15670,15730,15660,167
|
|
20240529,111200,5478327530,15660,15730,15730,15650,143
|
|
20240529,111100,5476088490,15680,15680,15690,15680,407
|
|
20240529,111000,5469706720,15660,15680,15680,15660,25
|
|
20240529,110900,5469314920,15680,15690,15690,15680,18
|
|
20240529,110800,5469032670,15710,15660,15760,15640,1661
|
|
20240529,110700,5442999760,15650,15660,15670,15650,1075
|
|
20240529,110600,5426163940,15670,15670,15670,15660,508
|
|
20240529,110500,5418208000,15670,15670,15670,15670,218
|
|
20240529,110400,5414791940,15670,15660,15670,15660,121
|
|
20240529,110300,5412897030,15670,15680,15680,15660,40
|
|
20240529,110200,5412270250,15680,15750,15750,15680,1143
|
|
20240529,110100,5394296020,15750,15760,15830,15730,2503
|
|
20240529,110000,5354742960,15760,15760,15760,15720,2048
|
|
20240529,105900,5322541640,15720,15720,15720,15720,154
|
|
20240529,105800,5320120760,15750,15710,15750,15700,940
|
|
20240529,105700,5305357140,15730,15680,15730,15610,1982
|
|
20240529,105600,5274272180,15680,15600,15700,15600,561
|
|
20240529,105500,5265491140,15690,15590,15690,15590,280
|
|
20240529,105400,5261110080,15590,15660,15660,15590,205
|
|
20240529,105300,5257906370,15630,15570,15640,15550,2246
|
|
20240529,105200,5222945850,15560,15570,15590,15550,1625
|
|
20240529,105100,5197659160,15570,15580,15590,15570,463
|
|
20240529,105000,5190448010,15580,15600,15600,15570,558
|
|
20240529,104900,5181752490,15600,15600,15600,15560,1230
|
|
20240529,104800,5162611730,15560,15590,15620,15560,1178
|
|
20240529,104700,5144247690,15580,15540,15580,15540,66
|
|
20240529,104600,5143219810,15540,15520,15580,15520,208
|
|
20240529,104500,5139985730,15520,15520,15520,15510,1748
|
|
20240529,104400,5112857100,15510,15580,15580,15500,7260
|
|
20240529,104300,5000248160,15580,15560,15610,15510,3495
|
|
20240529,104200,4945919170,15610,15660,15670,15510,10057
|
|
20240529,104100,4789097090,15660,15670,15680,15660,792
|
|
20240529,104000,4776691030,15650,15740,15750,15650,5636
|
|
20240529,103900,4688217210,15730,15750,15750,15730,769
|
|
20240529,103800,4676107400,15740,15710,15740,15700,1887
|
|
20240529,103700,4646449300,15710,15730,15730,15700,3178
|
|
20240529,103600,4596500000,15740,15790,15790,15740,4652
|
|
20240529,103500,4523146990,15800,15820,15820,15800,2056
|
|
20240529,103400,4490649080,15830,15850,15850,15830,243
|
|
20240529,103300,4486801910,15850,15830,15860,15810,2741
|
|
20240529,103200,4443380950,15830,15900,15900,15830,3851
|
|
20240529,103100,4382273450,15900,15900,15900,15900,409
|
|
20240529,103000,4375770350,15900,15950,15950,15900,583
|
|
20240529,102900,4366488550,15950,15870,15960,15870,388
|
|
20240529,102800,4360309210,15870,15800,15870,15800,1836
|
|
20240529,102700,4331258750,15800,15770,15810,15770,706
|
|
20240529,102600,4320105870,15750,15730,15800,15720,6780
|
|
20240529,102500,4213382890,15730,15790,15790,15710,2891
|
|
20240529,102400,4167901020,15790,15880,15880,15750,11193
|
|
20240529,102300,3990970400,15880,15870,15880,15870,967
|
|
20240529,102200,3975619130,15860,15870,15900,15860,4440
|
|
20240529,102100,3905155790,15870,16030,16030,15870,50796
|
|
20240529,102000,3093859170,16030,16040,16040,16030,925
|
|
20240529,101900,3079031390,16040,16040,16050,16030,269
|
|
20240529,101800,3074716670,16040,16050,16060,16040,407
|
|
20240529,101700,3068184280,16050,16060,16060,16030,4011
|
|
20240529,101600,3003827550,16060,16050,16060,16050,366
|
|
20240529,101500,2997952590,16090,16040,16090,16040,2660
|
|
20240529,101400,2955265010,16040,16080,16080,16040,3107
|
|
20240529,101300,2905388190,16080,16100,16100,16080,870
|
|
20240529,101200,2891388610,16120,16100,16120,16100,684
|
|
20240529,101100,2880371070,16120,16120,16120,16120,110
|
|
20240529,101000,2878597870,16120,16120,16120,16120,805
|
|
20240529,100900,2865621270,16120,16120,16120,16120,18
|
|
20240529,100800,2865331110,16100,16170,16180,16100,1553
|
|
20240529,100700,2840218650,16100,16120,16120,16100,2611
|
|
20240529,100600,2798167880,16120,16150,16150,16120,792
|
|
20240529,100500,2785396820,16150,16130,16150,16130,60
|
|
20240529,100400,2784428820,16130,16120,16150,16120,167
|
|
20240529,100300,2781733120,16120,16130,16130,16110,1732
|
|
20240529,100200,2753829520,16130,16130,16130,16110,2372
|
|
20240529,100100,2715573170,16130,16140,16140,16130,1495
|
|
20240529,100000,2691458620,16140,16150,16230,16140,419
|
|
20240529,095900,2684694810,16150,16150,16210,16140,1255
|
|
20240529,095800,2664375700,16250,16190,16250,16190,610
|
|
20240529,095700,2654492160,16140,16210,16210,16120,1329
|
|
20240529,095600,2633009710,16210,16240,16250,16140,6055
|
|
20240529,095500,2534793050,16260,16220,16260,16210,3344
|
|
20240529,095400,2480476970,16210,16200,16220,16200,2536
|
|
20240529,095300,2439372930,16200,16230,16230,16200,95
|
|
20240529,095200,2437833030,16250,16140,16250,16140,1333
|
|
20240529,095100,2416212270,16190,16170,16190,16140,175
|
|
20240529,095000,2413384680,16180,16180,16180,16130,216
|
|
20240529,094900,2409898320,16190,16200,16200,16190,3041
|
|
20240529,094800,2360635770,16200,16170,16250,16130,2126
|
|
20240529,094700,2326192280,16130,16160,16170,16120,2161
|
|
20240529,094600,2291325670,16150,16170,16170,16150,839
|
|
20240529,094500,2277769190,16190,16210,16220,16170,1395
|
|
20240529,094400,2255202790,16210,16210,16210,16210,61
|
|
20240529,094300,2254213980,16220,16190,16220,16190,10
|
|
20240529,094200,2254051960,16190,16210,16240,16180,916
|
|
20240529,094100,2239207820,16210,16200,16240,16200,190
|
|
20240529,094000,2236126480,16190,16260,16260,16180,3158
|
|
20240529,093900,2184919300,16260,16280,16280,16240,2048
|
|
20240529,093800,2151599830,16290,16330,16330,16280,1149
|
|
20240529,093700,2132867510,16360,16370,16370,16350,1226
|
|
20240529,093600,2112817900,16370,16330,16370,16190,1879
|
|
20240529,093500,2082142300,16330,16290,16350,16250,3211
|
|
20240529,093400,2029735440,16250,16120,16250,16110,4084
|
|
20240529,093300,1963642990,16110,16130,16180,16100,2310
|
|
20240529,093200,1926375690,16130,16100,16130,16100,193
|
|
20240529,093100,1923267530,16100,16060,16130,16060,530
|
|
20240529,093000,1914735580,16070,16150,16150,16070,3596
|
|
20240529,092900,1856781870,16150,16140,16170,16130,2035
|
|
20240529,092800,1823914840,16140,16150,16160,16120,860
|
|
20240529,092700,1810034680,16140,16110,16150,16110,316
|
|
20240529,092600,1804935020,16120,16120,16120,16100,507
|
|
20240529,092500,1796765930,16120,16110,16160,16100,2152
|
|
20240529,092400,1762086310,16110,16090,16150,16040,1981
|
|
20240529,092300,1730218120,16100,16040,16100,16040,235
|
|
20240529,092200,1726447690,16040,16100,16110,16030,3278
|
|
20240529,092100,1673835630,16100,16050,16100,16050,5142
|
|
20240529,092000,1591303290,16050,16110,16120,16050,4959
|
|
20240529,091900,1511591480,16110,16140,16150,16100,1362
|
|
20240529,091800,1489658890,16100,16090,16150,16090,852
|
|
20240529,091700,1475908990,16090,16090,16160,16090,1214
|
|
20240529,091600,1456329240,16100,16060,16100,16050,1099
|
|
20240529,091500,1438663700,16130,16080,16130,16020,4625
|
|
20240529,091400,1364410920,16080,16140,16140,16070,6549
|
|
20240529,091300,1258986200,16140,16130,16210,16130,1637
|
|
20240529,091200,1232549590,16130,16100,16170,16100,2076
|
|
20240529,091100,1199099660,16090,16240,16250,16090,5872
|
|
20240529,091000,1104042010,16230,16330,16430,16180,7103
|
|
20240529,090900,988677880,16270,16460,16460,16250,5523
|
|
20240529,090800,898206230,16460,16350,16460,16310,9426
|
|
20240529,090700,743563180,16350,16230,16360,16230,2681
|
|
20240529,090600,699886330,16230,16080,16300,16080,1212
|
|
20240529,090500,680236990,16080,16100,16120,16070,6090
|
|
20240529,090400,582216330,16100,16330,16380,16100,9539
|
|
20240529,090300,427628200,16330,16200,16380,16200,6443
|
|
20240529,090200,322616900,16200,16190,16260,16110,4947
|
|
20240529,090100,242401770,16200,16070,16200,16070,4465
|
|
20240529,090000,170261810,16060,16010,16100,16000,10629
|