599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,185500,81086321730,17550,17550,17550,17550,0
|
|
20240527,185400,81086321730,17550,17550,17550,17550,0
|
|
20240527,185300,81086321730,17550,17550,17550,17550,0
|
|
20240527,185200,81086321730,17550,17550,17550,17550,0
|
|
20240527,185100,81086321730,17550,17550,17550,17550,0
|
|
20240527,185000,81086321730,17550,17550,17550,17550,0
|
|
20240527,184900,81086321730,17550,17550,17550,17550,0
|
|
20240527,184800,81086321730,17550,17550,17550,17550,0
|
|
20240527,184700,81086321730,17550,17550,17550,17550,0
|
|
20240527,184600,81086321730,17550,17550,17550,17550,0
|
|
20240527,184500,81086321730,17550,17550,17550,17550,0
|
|
20240527,184400,81086321730,17550,17550,17550,17550,0
|
|
20240527,184300,81086321730,17550,17550,17550,17550,0
|
|
20240527,184200,81086321730,17550,17550,17550,17550,0
|
|
20240527,184100,81086321730,17550,17550,17550,17550,0
|
|
20240527,184000,81086321730,17550,17550,17550,17550,0
|
|
20240527,183900,81086321730,17550,17550,17550,17550,0
|
|
20240527,183800,81086321730,17550,17550,17550,17550,0
|
|
20240527,183700,81086321730,17550,17550,17550,17550,0
|
|
20240527,183600,81086321730,17550,17550,17550,17550,0
|
|
20240527,183500,81086321730,17550,17550,17550,17550,0
|
|
20240527,183400,81086321730,17550,17550,17550,17550,0
|
|
20240527,183300,81086321730,17550,17550,17550,17550,0
|
|
20240527,183200,81086321730,17550,17550,17550,17550,0
|
|
20240527,183100,81086321730,17550,17550,17550,17550,0
|
|
20240527,183000,81086321730,17550,17550,17550,17550,0
|
|
20240527,182900,81086321730,17550,17550,17550,17550,0
|
|
20240527,182800,81086321730,17550,17550,17550,17550,0
|
|
20240527,182700,81086321730,17550,17550,17550,17550,0
|
|
20240527,182600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,182500,81086321730,17550,17550,17550,17550,0
|
|
20240527,182400,81086321730,17550,17550,17550,17550,0
|
|
20240527,182300,81086321730,17550,17550,17550,17550,0
|
|
20240527,182200,81086321730,17550,17550,17550,17550,0
|
|
20240527,182100,81086321730,17550,17550,17550,17550,0
|
|
20240527,182000,81086321730,17550,17550,17550,17550,0
|
|
20240527,181900,81086321730,17550,17550,17550,17550,0
|
|
20240527,181800,81086321730,17550,17550,17550,17550,0
|
|
20240527,181700,81086321730,17550,17550,17550,17550,0
|
|
20240527,181600,81086321730,17550,17550,17550,17550,0
|
|
20240527,181500,81086321730,17550,17550,17550,17550,0
|
|
20240527,181400,81086321730,17550,17550,17550,17550,0
|
|
20240527,181300,81086321730,17550,17550,17550,17550,0
|
|
20240527,181200,81086321730,17550,17550,17550,17550,0
|
|
20240527,181100,81086321730,17550,17550,17550,17550,0
|
|
20240527,181000,81086321730,17550,17550,17550,17550,0
|
|
20240527,180900,81086321730,17550,17550,17550,17550,0
|
|
20240527,180800,81086321730,17550,17550,17550,17550,0
|
|
20240527,180700,81086321730,17550,17550,17550,17550,0
|
|
20240527,180600,81086321730,17550,17550,17550,17550,0
|
|
20240527,180500,81086321730,17550,17550,17550,17550,0
|
|
20240527,180400,81086321730,17550,17550,17550,17550,0
|
|
20240527,180300,81086321730,17550,17550,17550,17550,0
|
|
20240527,180200,81086321730,17550,17550,17550,17550,0
|
|
20240527,180100,81086321730,17550,17550,17550,17550,0
|
|
20240527,180000,81086321730,17550,17550,17550,17550,0
|
|
20240527,175900,81086321730,17550,17550,17550,17550,0
|
|
20240527,175800,81086321730,17550,17550,17550,17550,0
|
|
20240527,175700,81086321730,17550,17550,17550,17550,0
|
|
20240527,175600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,175500,81086321730,17550,17550,17550,17550,0
|
|
20240527,175400,81086321730,17550,17550,17550,17550,0
|
|
20240527,175300,81086321730,17550,17550,17550,17550,0
|
|
20240527,175200,81086321730,17550,17550,17550,17550,0
|
|
20240527,175100,81086321730,17550,17550,17550,17550,0
|
|
20240527,175000,81086321730,17550,17550,17550,17550,0
|
|
20240527,174900,81086321730,17550,17550,17550,17550,0
|
|
20240527,174800,81086321730,17550,17550,17550,17550,0
|
|
20240527,174700,81086321730,17550,17550,17550,17550,0
|
|
20240527,174600,81086321730,17550,17550,17550,17550,0
|
|
20240527,174500,81086321730,17550,17550,17550,17550,0
|
|
20240527,174400,81086321730,17550,17550,17550,17550,0
|
|
20240527,174300,81086321730,17550,17550,17550,17550,0
|
|
20240527,174200,81086321730,17550,17550,17550,17550,0
|
|
20240527,174100,81086321730,17550,17550,17550,17550,0
|
|
20240527,174000,81086321730,17550,17550,17550,17550,0
|
|
20240527,173900,81086321730,17550,17550,17550,17550,0
|
|
20240527,173800,81086321730,17550,17550,17550,17550,0
|
|
20240527,173700,81086321730,17550,17550,17550,17550,0
|
|
20240527,173600,81086321730,17550,17550,17550,17550,0
|
|
20240527,173500,81086321730,17550,17550,17550,17550,0
|
|
20240527,173400,81086321730,17550,17550,17550,17550,0
|
|
20240527,173300,81086321730,17550,17550,17550,17550,0
|
|
20240527,173200,81086321730,17550,17550,17550,17550,0
|
|
20240527,173100,81086321730,17550,17550,17550,17550,0
|
|
20240527,173000,81086321730,17550,17550,17550,17550,0
|
|
20240527,172900,81086321730,17550,17550,17550,17550,0
|
|
20240527,172800,81086321730,17550,17550,17550,17550,0
|
|
20240527,172700,81086321730,17550,17550,17550,17550,0
|
|
20240527,172600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,172500,81086321730,17550,17550,17550,17550,0
|
|
20240527,172400,81086321730,17550,17550,17550,17550,0
|
|
20240527,172300,81086321730,17550,17550,17550,17550,0
|
|
20240527,172200,81086321730,17550,17550,17550,17550,0
|
|
20240527,172100,81086321730,17550,17550,17550,17550,0
|
|
20240527,172000,81086321730,17550,17550,17550,17550,0
|
|
20240527,171900,81086321730,17550,17550,17550,17550,0
|
|
20240527,171800,81086321730,17550,17550,17550,17550,0
|
|
20240527,171700,81086321730,17550,17550,17550,17550,0
|
|
20240527,171600,81086321730,17550,17550,17550,17550,0
|
|
20240527,171500,81086321730,17550,17550,17550,17550,0
|
|
20240527,171400,81086321730,17550,17550,17550,17550,0
|
|
20240527,171300,81086321730,17550,17550,17550,17550,0
|
|
20240527,171200,81086321730,17550,17550,17550,17550,0
|
|
20240527,171100,81086321730,17550,17550,17550,17550,0
|
|
20240527,171000,81086321730,17550,17550,17550,17550,0
|
|
20240527,170900,81086321730,17550,17550,17550,17550,0
|
|
20240527,170800,81086321730,17550,17550,17550,17550,0
|
|
20240527,170700,81086321730,17550,17550,17550,17550,0
|
|
20240527,170600,81086321730,17550,17550,17550,17550,0
|
|
20240527,170500,81086321730,17550,17550,17550,17550,0
|
|
20240527,170400,81086321730,17550,17550,17550,17550,0
|
|
20240527,170300,81086321730,17550,17550,17550,17550,0
|
|
20240527,170200,81086321730,17550,17550,17550,17550,0
|
|
20240527,170100,81086321730,17550,17550,17550,17550,0
|
|
20240527,170000,81086321730,17550,17550,17550,17550,0
|
|
20240527,165900,81086321730,17550,17550,17550,17550,0
|
|
20240527,165800,81086321730,17550,17550,17550,17550,0
|
|
20240527,165700,81086321730,17550,17550,17550,17550,0
|
|
20240527,165600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,165500,81086321730,17550,17550,17550,17550,0
|
|
20240527,165400,81086321730,17550,17550,17550,17550,0
|
|
20240527,165300,81086321730,17550,17550,17550,17550,0
|
|
20240527,165200,81086321730,17550,17550,17550,17550,0
|
|
20240527,165100,81086321730,17550,17550,17550,17550,0
|
|
20240527,165000,81086321730,17550,17550,17550,17550,0
|
|
20240527,164900,81086321730,17550,17550,17550,17550,0
|
|
20240527,164800,81086321730,17550,17550,17550,17550,0
|
|
20240527,164700,81086321730,17550,17550,17550,17550,0
|
|
20240527,164600,81086321730,17550,17550,17550,17550,0
|
|
20240527,164500,81086321730,17550,17550,17550,17550,0
|
|
20240527,164400,81086321730,17550,17550,17550,17550,0
|
|
20240527,164300,81086321730,17550,17550,17550,17550,0
|
|
20240527,164200,81086321730,17550,17550,17550,17550,0
|
|
20240527,164100,81086321730,17550,17550,17550,17550,0
|
|
20240527,164000,81086321730,17550,17550,17550,17550,0
|
|
20240527,163900,81086321730,17550,17550,17550,17550,0
|
|
20240527,163800,81086321730,17550,17550,17550,17550,0
|
|
20240527,163700,81086321730,17550,17550,17550,17550,0
|
|
20240527,163600,81086321730,17550,17550,17550,17550,0
|
|
20240527,163500,81086321730,17550,17550,17550,17550,0
|
|
20240527,163400,81086321730,17550,17550,17550,17550,0
|
|
20240527,163300,81086321730,17550,17550,17550,17550,0
|
|
20240527,163200,81086321730,17550,17550,17550,17550,0
|
|
20240527,163100,81086321730,17550,17550,17550,17550,0
|
|
20240527,163000,81086321730,17550,17550,17550,17550,0
|
|
20240527,162900,81086321730,17550,17550,17550,17550,0
|
|
20240527,162800,81086321730,17550,17550,17550,17550,0
|
|
20240527,162700,81086321730,17550,17550,17550,17550,0
|
|
20240527,162600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,162500,81086321730,17550,17550,17550,17550,0
|
|
20240527,162400,81086321730,17550,17550,17550,17550,0
|
|
20240527,162300,81086321730,17550,17550,17550,17550,0
|
|
20240527,162200,81086321730,17550,17550,17550,17550,0
|
|
20240527,162100,81086321730,17550,17550,17550,17550,0
|
|
20240527,162000,81086321730,17550,17550,17550,17550,0
|
|
20240527,161900,81086321730,17550,17550,17550,17550,0
|
|
20240527,161800,81086321730,17550,17550,17550,17550,0
|
|
20240527,161700,81086321730,17550,17550,17550,17550,0
|
|
20240527,161600,81086321730,17550,17550,17550,17550,0
|
|
20240527,161500,81086321730,17550,17550,17550,17550,0
|
|
20240527,161400,81086321730,17550,17550,17550,17550,0
|
|
20240527,161300,81086321730,17550,17550,17550,17550,0
|
|
20240527,161200,81086321730,17550,17550,17550,17550,0
|
|
20240527,161100,81086321730,17550,17550,17550,17550,0
|
|
20240527,161000,81086321730,17550,17550,17550,17550,0
|
|
20240527,160900,81086321730,17550,17550,17550,17550,0
|
|
20240527,160800,81086321730,17550,17550,17550,17550,0
|
|
20240527,160700,81086321730,17550,17550,17550,17550,0
|
|
20240527,160600,81086321730,17550,17550,17550,17550,0
|
|
20240527,160500,81086321730,17550,17550,17550,17550,0
|
|
20240527,160400,81086321730,17550,17550,17550,17550,0
|
|
20240527,160300,81086321730,17550,17550,17550,17550,0
|
|
20240527,160200,81086321730,17550,17550,17550,17550,0
|
|
20240527,160100,81086321730,17550,17550,17550,17550,0
|
|
20240527,160000,81086321730,17550,17550,17550,17550,0
|
|
20240527,155900,81086321730,17550,17550,17550,17550,0
|
|
20240527,155800,81086321730,17550,17550,17550,17550,0
|
|
20240527,155700,81086321730,17550,17550,17550,17550,0
|
|
20240527,155600,81086321730,17550,17550,17550,17550,60002
|
|
20240527,155500,81086321730,17550,17550,17550,17550,0
|
|
20240527,155400,81086321730,17550,17550,17550,17550,0
|
|
20240527,155300,81086321730,17550,17550,17550,17550,0
|
|
20240527,155200,81086321730,17550,17550,17550,17550,0
|
|
20240527,155100,81086321730,17550,17550,17550,17550,0
|
|
20240527,155000,81086321730,17550,17550,17550,17550,0
|
|
20240527,154900,81086321730,17550,17550,17550,17550,0
|
|
20240527,154800,81086321730,17550,17550,17550,17550,0
|
|
20240527,154700,81086321730,17550,17550,17550,17550,0
|
|
20240527,154600,81086321730,17550,17550,17550,17550,0
|
|
20240527,154500,81086321730,17550,17550,17550,17550,0
|
|
20240527,154400,81086321730,17550,17550,17550,17550,0
|
|
20240527,154300,81086321730,17550,17550,17550,17550,0
|
|
20240527,154200,81086321730,17550,17550,17550,17550,0
|
|
20240527,154100,81086321730,17550,17550,17550,17550,0
|
|
20240527,154000,81086321730,17550,17550,17550,17550,0
|
|
20240527,153900,81086321730,17550,17550,17550,17550,0
|
|
20240527,153800,81086321730,17550,17550,17550,17550,0
|
|
20240527,153700,81086321730,17550,17550,17550,17550,0
|
|
20240527,153600,81086321730,17550,17550,17550,17550,0
|
|
20240527,153500,81086321730,17550,17550,17550,17550,0
|
|
20240527,153400,81086321730,17550,17550,17550,17550,0
|
|
20240527,153300,81086321730,17550,17550,17550,17550,0
|
|
20240527,153200,81086321730,17550,17550,17550,17550,0
|
|
20240527,153100,81086321730,17550,17550,17550,17550,0
|
|
20240527,153000,81086321730,17550,17550,17550,17550,60002
|
|
20240527,152900,80033286630,17510,17510,17510,17510,0
|
|
20240527,152800,80033286630,17510,17510,17510,17510,0
|
|
20240527,152700,80033286630,17510,17510,17510,17510,0
|
|
20240527,152600,80033286630,17510,17510,17510,17510,0
|
|
20240527,152500,80033286630,17510,17510,17510,17510,0
|
|
20240527,152400,80033286630,17510,17510,17510,17510,0
|
|
20240527,152300,80033286630,17510,17510,17510,17510,0
|
|
20240527,152200,80033286630,17510,17510,17510,17510,0
|
|
20240527,152100,80033286630,17510,17510,17510,17510,0
|
|
20240527,152000,80033286630,17510,17510,17510,17510,0
|
|
20240527,151900,80033286630,17510,17540,17540,17510,8670
|
|
20240527,151800,79881370150,17530,17540,17550,17530,4569
|
|
20240527,151700,79801250290,17530,17540,17590,17530,4466
|
|
20240527,151600,79722926700,17560,17530,17600,17520,21057
|
|
20240527,151500,79353275450,17520,17520,17530,17500,7863
|
|
20240527,151400,79215575160,17510,17520,17530,17510,7170
|
|
20240527,151300,79089940810,17530,17520,17530,17520,3509
|
|
20240527,151200,79028443290,17530,17530,17540,17520,5190
|
|
20240527,151100,78937463250,17530,17530,17540,17520,3953
|
|
20240527,151000,78868170800,17520,17550,17560,17520,6312
|
|
20240527,150900,78757476120,17550,17540,17550,17540,4194
|
|
20240527,150800,78683886570,17540,17560,17560,17540,3418
|
|
20240527,150700,78623903460,17560,17540,17560,17530,3976
|
|
20240527,150600,78554130460,17540,17520,17550,17490,14159
|
|
20240527,150500,78306210920,17520,17520,17540,17500,13290
|
|
20240527,150400,78073438850,17530,17520,17530,17500,3448
|
|
20240527,150300,78013027750,17530,17510,17530,17500,5713
|
|
20240527,150200,77912976380,17510,17540,17540,17490,5531
|
|
20240527,150100,77816110710,17530,17530,17540,17510,3321
|
|
20240527,150000,77757915280,17530,17500,17540,17460,22098
|
|
20240527,145900,77371569450,17500,17540,17540,17470,28204
|
|
20240527,145800,76878066330,17540,17560,17570,17530,20469
|
|
20240527,145700,76519006790,17560,17570,17570,17540,6951
|
|
20240527,145600,76396981980,17570,17580,17590,17560,6355
|
|
20240527,145500,76285308290,17560,17580,17600,17560,4442
|
|
20240527,145400,76207216910,17580,17610,17620,17560,10311
|
|
20240527,145300,76025877280,17610,17600,17610,17590,2602
|
|
20240527,145200,75980065480,17600,17590,17600,17590,2971
|
|
20240527,145100,75927784040,17570,17570,17580,17560,5943
|
|
20240527,145000,75823385010,17570,17570,17580,17560,3146
|
|
20240527,144900,75768106080,17580,17580,17600,17560,6980
|
|
20240527,144800,75645430090,17590,17600,17610,17580,4723
|
|
20240527,144700,75562327690,17600,17610,17610,17590,3130
|
|
20240527,144600,75507230540,17600,17610,17620,17590,4352
|
|
20240527,144500,75430601250,17610,17590,17620,17590,3408
|
|
20240527,144400,75370599120,17600,17600,17610,17580,3201
|
|
20240527,144300,75314272140,17600,17600,17610,17600,3902
|
|
20240527,144200,75245576810,17610,17610,17610,17590,7047
|
|
20240527,144100,75121525840,17610,17600,17620,17590,1595
|
|
20240527,144000,75093442500,17600,17620,17620,17600,5488
|
|
20240527,143900,74996788220,17620,17600,17620,17590,3112
|
|
20240527,143800,74941987900,17600,17620,17620,17580,2556
|
|
20240527,143700,74896990140,17610,17620,17630,17610,2704
|
|
20240527,143600,74849331660,17620,17610,17620,17600,2824
|
|
20240527,143500,74799597030,17610,17600,17610,17570,4615
|
|
20240527,143400,74718419760,17600,17630,17630,17600,3348
|
|
20240527,143300,74659425930,17630,17630,17630,17620,2289
|
|
20240527,143200,74619073460,17630,17610,17640,17610,5214
|
|
20240527,143100,74527173370,17610,17610,17620,17590,2469
|
|
20240527,143000,74483699170,17610,17600,17620,17570,3361
|
|
20240527,142900,74424573400,17610,17610,17620,17600,2228
|
|
20240527,142800,74385334190,17610,17580,17620,17570,9129
|
|
20240527,142700,74224728150,17580,17570,17580,17570,3263
|
|
20240527,142600,74167379730,17570,17570,17580,17560,2584
|
|
20240527,142500,74121974130,17580,17620,17630,17560,16613
|
|
20240527,142400,73829795630,17630,17610,17630,17610,2951
|
|
20240527,142300,73777776230,17620,17610,17620,17600,3631
|
|
20240527,142200,73713804270,17600,17610,17620,17600,5149
|
|
20240527,142100,73623107810,17610,17600,17610,17590,3984
|
|
20240527,142000,73552968680,17590,17590,17600,17580,3219
|
|
20240527,141900,73496342550,17590,17570,17590,17530,10081
|
|
20240527,141800,73319249290,17570,17590,17590,17560,5000
|
|
20240527,141700,73231384010,17580,17570,17590,17570,3766
|
|
20240527,141600,73165185580,17570,17580,17590,17560,5202
|
|
20240527,141500,73073761580,17580,17590,17590,17570,3625
|
|
20240527,141400,73010021810,17600,17580,17600,17580,4312
|
|
20240527,141300,72934179590,17590,17610,17610,17580,2251
|
|
20240527,141200,72894555250,17610,17590,17610,17550,9356
|
|
20240527,141100,72730167670,17590,17600,17600,17580,2859
|
|
20240527,141000,72679872130,17600,17610,17620,17590,6666
|
|
20240527,140900,72562527540,17610,17610,17610,17600,3207
|
|
20240527,140800,72506063820,17600,17610,17620,17600,2441
|
|
20240527,140700,72463080120,17600,17600,17620,17600,4070
|
|
20240527,140600,72391412560,17600,17620,17620,17600,3024
|
|
20240527,140500,72338148090,17610,17610,17620,17610,1272
|
|
20240527,140400,72315739310,17620,17600,17620,17600,3314
|
|
20240527,140300,72257372100,17600,17610,17620,17600,2581
|
|
20240527,140200,72211915270,17620,17630,17630,17610,7853
|
|
20240527,140100,72073536480,17630,17600,17630,17590,11820
|
|
20240527,140000,71865340280,17600,17580,17600,17560,7653
|
|
20240527,135900,71730805160,17560,17540,17590,17530,6794
|
|
20240527,135800,71611516000,17540,17490,17540,17490,4764
|
|
20240527,135700,71528086890,17500,17500,17500,17490,1877
|
|
20240527,135600,71495245050,17490,17490,17500,17470,2767
|
|
20240527,135500,71446856670,17480,17480,17490,17470,5086
|
|
20240527,135400,71357989330,17480,17470,17490,17470,8169
|
|
20240527,135300,71215231880,17480,17490,17490,17470,5716
|
|
20240527,135200,71115300430,17480,17490,17500,17470,7917
|
|
20240527,135100,70976895280,17490,17520,17520,17490,17233
|
|
20240527,135000,70675332510,17520,17540,17550,17510,13326
|
|
20240527,134900,70441873080,17530,17550,17550,17530,4534
|
|
20240527,134800,70362372850,17540,17540,17550,17540,3352
|
|
20240527,134700,70303572310,17550,17550,17560,17540,2128
|
|
20240527,134600,70266225200,17540,17560,17560,17540,4551
|
|
20240527,134500,70186349670,17560,17550,17570,17550,3646
|
|
20240527,134400,70122337050,17560,17570,17580,17550,2609
|
|
20240527,134300,70076518900,17560,17570,17580,17560,1783
|
|
20240527,134200,70045188180,17570,17580,17600,17540,31445
|
|
20240527,134100,69493119840,17590,17570,17590,17570,4870
|
|
20240527,134000,69407476930,17580,17560,17580,17550,2520
|
|
20240527,133900,69363201380,17560,17540,17560,17540,2846
|
|
20240527,133800,69313254900,17550,17550,17560,17540,2739
|
|
20240527,133700,69265190180,17550,17550,17550,17530,2299
|
|
20240527,133600,69224852060,17550,17530,17550,17530,2520
|
|
20240527,133500,69180647590,17530,17530,17550,17520,2150
|
|
20240527,133400,69142956100,17530,17540,17550,17530,3219
|
|
20240527,133300,69086504790,17550,17550,17550,17530,2366
|
|
20240527,133200,69045000050,17530,17520,17550,17500,4355
|
|
20240527,133100,68968671470,17520,17560,17570,17500,43881
|
|
20240527,133000,68199973000,17570,17580,17590,17560,4532
|
|
20240527,132900,68120323890,17570,17600,17600,17570,3079
|
|
20240527,132800,68066181200,17600,17580,17600,17570,1555
|
|
20240527,132700,68038836790,17570,17600,17600,17570,4597
|
|
20240527,132600,67957984120,17590,17600,17610,17580,2079
|
|
20240527,132500,67921397130,17600,17570,17610,17560,3168
|
|
20240527,132400,67865681670,17580,17580,17580,17560,3022
|
|
20240527,132300,67812580270,17580,17590,17600,17570,4150
|
|
20240527,132200,67739597420,17590,17580,17600,17580,1840
|
|
20240527,132100,67707231640,17580,17590,17610,17580,4732
|
|
20240527,132000,67623984180,17600,17630,17630,17590,1866
|
|
20240527,131900,67591123280,17630,17640,17640,17600,7542
|
|
20240527,131800,67458257710,17640,17630,17650,17620,5568
|
|
20240527,131700,67360106290,17630,17630,17640,17620,2326
|
|
20240527,131600,67319101040,17630,17640,17640,17620,3941
|
|
20240527,131500,67249612070,17630,17640,17640,17630,2255
|
|
20240527,131400,67209836800,17640,17640,17650,17620,2587
|
|
20240527,131300,67164207750,17640,17650,17660,17640,5130
|
|
20240527,131200,67073652120,17640,17620,17660,17620,8746
|
|
20240527,131100,66919337600,17620,17590,17620,17580,11951
|
|
20240527,131000,66708996540,17590,17580,17590,17570,1275
|
|
20240527,130900,66686574260,17590,17560,17600,17560,4914
|
|
20240527,130800,66600204180,17560,17570,17570,17540,4067
|
|
20240527,130700,66528824760,17570,17560,17570,17550,3261
|
|
20240527,130600,66471558360,17570,17570,17580,17550,4714
|
|
20240527,130500,66388734000,17560,17570,17570,17550,3603
|
|
20240527,130400,66325446120,17570,17560,17570,17550,1267
|
|
20240527,130300,66303190520,17560,17560,17560,17550,2041
|
|
20240527,130200,66267358670,17560,17560,17570,17550,3413
|
|
20240527,130100,66207423490,17560,17560,17560,17540,4587
|
|
20240527,130000,66126917480,17560,17560,17580,17560,3293
|
|
20240527,125900,66069080310,17560,17570,17580,17550,3770
|
|
20240527,125800,66002859610,17570,17570,17580,17560,3424
|
|
20240527,125700,65942708310,17570,17570,17580,17560,1802
|
|
20240527,125600,65911051410,17560,17580,17590,17560,5482
|
|
20240527,125500,65814697770,17580,17580,17590,17570,2704
|
|
20240527,125400,65767146160,17590,17570,17590,17560,1974
|
|
20240527,125300,65732455980,17560,17560,17570,17540,2483
|
|
20240527,125200,65688866000,17570,17550,17580,17550,2091
|
|
20240527,125100,65652138700,17540,17560,17580,17540,2708
|
|
20240527,125000,65604572200,17570,17530,17570,17530,2150
|
|
20240527,124900,65566812440,17550,17570,17590,17530,13625
|
|
20240527,124800,65327688250,17580,17570,17600,17570,2885
|
|
20240527,124700,65276967210,17560,17590,17600,17560,3406
|
|
20240527,124600,65217096620,17590,17590,17600,17580,2403
|
|
20240527,124500,65174818820,17590,17580,17590,17560,11738
|
|
20240527,124400,64968608000,17590,17580,17600,17570,2386
|
|
20240527,124300,64926634700,17580,17600,17600,17570,2142
|
|
20240527,124200,64888968460,17580,17590,17610,17560,6108
|
|
20240527,124100,64781618860,17570,17560,17590,17550,4197
|
|
20240527,124000,64707905370,17560,17600,17610,17550,7922
|
|
20240527,123900,64568680320,17600,17590,17610,17590,2065
|
|
20240527,123800,64532327990,17600,17590,17600,17580,7771
|
|
20240527,123700,64395648940,17590,17610,17620,17580,6259
|
|
20240527,123600,64285546550,17620,17600,17630,17600,3338
|
|
20240527,123500,64226751370,17600,17610,17610,17590,6889
|
|
20240527,123400,64105494510,17610,17620,17620,17580,5797
|
|
20240527,123300,64003485660,17630,17560,17630,17560,5410
|
|
20240527,123200,63908318660,17560,17660,17660,17540,57148
|
|
20240527,123100,62902759880,17660,17670,17680,17650,4987
|
|
20240527,123000,62814684620,17680,17670,17680,17660,2267
|
|
20240527,122900,62774628250,17660,17690,17690,17660,6889
|
|
20240527,122800,62652854320,17680,17680,17700,17680,5730
|
|
20240527,122700,62551488580,17690,17730,17740,17680,8127
|
|
20240527,122600,62407624850,17730,17740,17740,17720,3212
|
|
20240527,122500,62350680730,17740,17740,17750,17730,1978
|
|
20240527,122400,62315596160,17740,17740,17750,17730,2393
|
|
20240527,122300,62273146390,17740,17750,17760,17730,1548
|
|
20240527,122200,62245681350,17750,17740,17760,17740,2699
|
|
20240527,122100,62197784790,17740,17760,17780,17740,9152
|
|
20240527,122000,62035252040,17770,17760,17780,17760,2400
|
|
20240527,121900,61992604790,17770,17770,17780,17760,1474
|
|
20240527,121800,61966406280,17780,17770,17780,17760,2389
|
|
20240527,121700,61923944490,17770,17770,17780,17760,5189
|
|
20240527,121600,61831732330,17770,17770,17770,17760,2237
|
|
20240527,121500,61791982050,17770,17770,17780,17760,2476
|
|
20240527,121400,61747981860,17770,17770,17770,17760,2241
|
|
20240527,121300,61708160660,17770,17760,17770,17750,3301
|
|
20240527,121200,61649528760,17760,17750,17760,17750,5092
|
|
20240527,121100,61559096950,17760,17750,17760,17740,1917
|
|
20240527,121000,61525060290,17750,17730,17750,17720,3895
|
|
20240527,120900,61455967970,17730,17730,17740,17730,3029
|
|
20240527,120800,61402252400,17740,17730,17750,17730,3031
|
|
20240527,120700,61348481020,17730,17730,17730,17720,1883
|
|
20240527,120600,61315102090,17730,17750,17760,17720,9254
|
|
20240527,120500,61150913540,17750,17760,17760,17750,1338
|
|
20240527,120400,61127156730,17760,17760,17760,17740,7130
|
|
20240527,120300,61000619120,17760,17770,17770,17750,1733
|
|
20240527,120200,60969838840,17760,17770,17770,17750,2609
|
|
20240527,120100,60923492860,17770,17790,17790,17770,5603
|
|
20240527,120000,60823874760,17780,17770,17790,17770,2877
|
|
20240527,115900,60772717860,17780,17780,17790,17770,2845
|
|
20240527,115800,60722129500,17780,17780,17790,17770,4131
|
|
20240527,115700,60648688660,17780,17790,17790,17780,4885
|
|
20240527,115600,60561811790,17790,17780,17790,17780,4505
|
|
20240527,115500,60481688230,17790,17780,17790,17780,2993
|
|
20240527,115400,60428446850,17780,17790,17790,17780,2993
|
|
20240527,115300,60375208360,17790,17790,17800,17790,4803
|
|
20240527,115200,60289752560,17800,17790,17800,17790,3509
|
|
20240527,115100,60227305210,17790,17770,17800,17770,20097
|
|
20240527,115000,59869845990,17770,17770,17780,17770,2968
|
|
20240527,114900,59817086710,17780,17780,17780,17770,4454
|
|
20240527,114800,59737917760,17780,17760,17780,17760,6136
|
|
20240527,114700,59628891520,17760,17760,17780,17760,8299
|
|
20240527,114600,59481426250,17760,17770,17770,17760,2192
|
|
20240527,114500,59442479110,17770,17760,17770,17750,7088
|
|
20240527,114400,59316596560,17760,17760,17760,17750,3353
|
|
20240527,114300,59257064200,17750,17750,17760,17750,2768
|
|
20240527,114200,59207911840,17750,17750,17760,17750,4231
|
|
20240527,114100,59132792260,17760,17760,17770,17760,4412
|
|
20240527,114000,59054417190,17770,17750,17770,17750,6404
|
|
20240527,113900,58940688410,17760,17750,17760,17750,3319
|
|
20240527,113800,58881751620,17750,17740,17760,17740,3208
|
|
20240527,113700,58824815050,17750,17730,17750,17720,5205
|
|
20240527,113600,58732512290,17730,17700,17730,17680,7648
|
|
20240527,113500,58597140600,17700,17710,17720,17700,5510
|
|
20240527,113400,58499574770,17720,17720,17730,17710,2987
|
|
20240527,113300,58446646250,17710,17710,17740,17700,2382
|
|
20240527,113200,58404442110,17710,17740,17740,17700,15650
|
|
20240527,113100,58127236310,17740,17750,17750,17730,3899
|
|
20240527,113000,58058082060,17750,17760,17760,17740,4652
|
|
20240527,112900,57975519280,17760,17750,17760,17750,2564
|
|
20240527,112800,57929986290,17750,17770,17770,17750,3246
|
|
20240527,112700,57872343150,17770,17770,17770,17750,4644
|
|
20240527,112600,57789848820,17770,17770,17770,17760,2153
|
|
20240527,112500,57751593130,17770,17770,17780,17770,6700
|
|
20240527,112400,57632511180,17770,17780,17780,17770,5183
|
|
20240527,112300,57540377380,17780,17760,17780,17740,13081
|
|
20240527,112200,57307968210,17750,17760,17760,17730,5024
|
|
20240527,112100,57218824010,17750,17760,17770,17750,2937
|
|
20240527,112000,57166655360,17770,17770,17780,17760,5301
|
|
20240527,111900,57072459510,17780,17760,17780,17760,3396
|
|
20240527,111800,57012101310,17770,17770,17780,17750,2066
|
|
20240527,111700,56975382580,17780,17760,17780,17750,4829
|
|
20240527,111600,56889560920,17760,17740,17760,17740,5878
|
|
20240527,111500,56785234090,17740,17730,17740,17710,8055
|
|
20240527,111400,56642483840,17740,17750,17760,17730,4021
|
|
20240527,111300,56571145480,17750,17780,17780,17730,6428
|
|
20240527,111200,56456994670,17780,17780,17790,17770,7150
|
|
20240527,111100,56329863550,17780,17800,17800,17780,4963
|
|
20240527,111000,56241575870,17800,17790,17800,17790,5235
|
|
20240527,110900,56148417900,17800,17800,17800,17790,3540
|
|
20240527,110800,56085419240,17800,17800,17800,17790,9849
|
|
20240527,110700,55910122850,17790,17790,17800,17780,9535
|
|
20240527,110600,55740485590,17790,17770,17790,17760,19751
|
|
20240527,110500,55389262160,17770,17760,17770,17760,4437
|
|
20240527,110400,55310432290,17770,17770,17770,17760,1840
|
|
20240527,110300,55277740710,17770,17770,17770,17760,3778
|
|
20240527,110200,55210614800,17770,17780,17780,17770,3350
|
|
20240527,110100,55151059200,17770,17780,17780,17760,6918
|
|
20240527,110000,55028126840,17770,17770,17780,17770,5777
|
|
20240527,105900,54925429680,17770,17780,17780,17770,5181
|
|
20240527,105800,54833324450,17780,17770,17790,17760,11479
|
|
20240527,105700,54629256410,17760,17760,17770,17750,5890
|
|
20240527,105600,54524636360,17760,17760,17760,17750,3514
|
|
20240527,105500,54462237350,17750,17740,17760,17740,3726
|
|
20240527,105400,54396103800,17750,17750,17760,17740,3194
|
|
20240527,105300,54339398470,17760,17740,17760,17730,4184
|
|
20240527,105200,54265134990,17740,17730,17740,17720,2416
|
|
20240527,105100,54222287800,17720,17740,17750,17720,4498
|
|
20240527,105000,54142504830,17740,17710,17750,17710,3570
|
|
20240527,104900,54079182970,17720,17740,17740,17700,5339
|
|
20240527,104800,53984581880,17730,17740,17750,17730,2976
|
|
20240527,104700,53931785230,17740,17770,17770,17730,4782
|
|
20240527,104600,53846868850,17780,17770,17780,17760,3592
|
|
20240527,104500,53783019890,17770,17770,17780,17760,4736
|
|
20240527,104400,53698852360,17780,17740,17780,17740,13073
|
|
20240527,104300,53466764600,17740,17730,17750,17720,18704
|
|
20240527,104200,53135072140,17720,17720,17740,17720,7982
|
|
20240527,104100,52993553700,17720,17720,17730,17720,2648
|
|
20240527,104000,52946612390,17730,17720,17730,17720,3397
|
|
20240527,103900,52886390020,17730,17730,17740,17720,4265
|
|
20240527,103800,52810771660,17730,17710,17730,17700,3459
|
|
20240527,103700,52749499900,17720,17710,17730,17700,4962
|
|
20240527,103600,52661600680,17730,17710,17730,17710,4566
|
|
20240527,103500,52580691060,17710,17710,17720,17700,6112
|
|
20240527,103400,52472460900,17710,17720,17720,17700,5709
|
|
20240527,103300,52371366500,17710,17710,17720,17710,4090
|
|
20240527,103200,52298909580,17710,17700,17720,17690,6094
|
|
20240527,103100,52191027570,17690,17690,17710,17690,8506
|
|
20240527,103000,52040492610,17690,17670,17700,17660,7538
|
|
20240527,102900,51907212080,17680,17650,17680,17640,5087
|
|
20240527,102800,51817371830,17640,17630,17660,17620,4656
|
|
20240527,102700,51735204990,17630,17630,17650,17620,14722
|
|
20240527,102600,51475661310,17630,17640,17650,17620,7412
|
|
20240527,102500,51344954430,17650,17650,17660,17640,3826
|
|
20240527,102400,51277431760,17660,17640,17670,17630,3260
|
|
20240527,102300,51219896550,17640,17650,17670,17620,8589
|
|
20240527,102200,51068363840,17640,17640,17670,17610,13766
|
|
20240527,102100,50825560080,17650,17680,17710,17640,14086
|
|
20240527,102000,50576418250,17680,17630,17680,17620,8791
|
|
20240527,101900,50421282900,17630,17620,17640,17610,5288
|
|
20240527,101800,50328108270,17620,17620,17620,17610,7321
|
|
20240527,101700,50199134630,17610,17650,17660,17610,9228
|
|
20240527,101600,50036407340,17640,17660,17660,17620,7956
|
|
20240527,101500,49896068700,17650,17660,17670,17650,12585
|
|
20240527,101400,49673833780,17670,17660,17680,17660,2179
|
|
20240527,101300,49635337800,17660,17650,17660,17640,10921
|
|
20240527,101200,49442567290,17650,17640,17660,17630,7772
|
|
20240527,101100,49305426660,17640,17640,17660,17640,3244
|
|
20240527,101000,49248191260,17640,17700,17700,17620,18899
|
|
20240527,100900,48914558750,17700,17700,17720,17690,4913
|
|
20240527,100800,48827580600,17710,17670,17720,17670,10207
|
|
20240527,100700,48647012490,17670,17670,17680,17650,6374
|
|
20240527,100600,48534404750,17660,17680,17690,17660,9032
|
|
20240527,100500,48374792990,17680,17750,17760,17680,10937
|
|
20240527,100400,48181095970,17760,17780,17800,17750,10359
|
|
20240527,100300,47996939950,17790,17790,17800,17770,3628
|
|
20240527,100200,47932408280,17800,17800,17810,17790,10025
|
|
20240527,100100,47754009100,17800,17760,17810,17760,23365
|
|
20240527,100000,47338362810,17770,17730,17770,17710,13689
|
|
20240527,095900,47095641300,17730,17730,17740,17710,9724
|
|
20240527,095800,46923300580,17730,17750,17760,17730,8973
|
|
20240527,095700,46764040490,17750,17780,17780,17750,4889
|
|
20240527,095600,46677165090,17780,17810,17810,17780,7473
|
|
20240527,095500,46544173390,17810,17780,17820,17750,16237
|
|
20240527,095400,46255313170,17780,17810,17810,17760,9118
|
|
20240527,095300,46093185480,17800,17750,17820,17740,41961
|
|
20240527,095200,45346875310,17740,17730,17760,17710,14964
|
|
20240527,095100,45081474860,17720,17750,17750,17720,11698
|
|
20240527,095000,44873956260,17750,17740,17750,17690,13497
|
|
20240527,094900,44634783120,17740,17670,17740,17670,8942
|
|
20240527,094800,44476469410,17680,17750,17750,17680,8066
|
|
20240527,094700,44333575520,17750,17740,17770,17730,16163
|
|
20240527,094600,44046656170,17750,17800,17800,17740,19379
|
|
20240527,094500,43702441170,17800,17620,17800,17610,74335
|
|
20240527,094400,42385564600,17620,17630,17630,17610,5223
|
|
20240527,094300,42293531460,17620,17570,17640,17570,20169
|
|
20240527,094200,41938315540,17580,17600,17600,17570,5015
|
|
20240527,094100,41850122260,17600,17580,17610,17580,9453
|
|
20240527,094000,41683765670,17590,17610,17610,17570,9108
|
|
20240527,093900,41523572210,17600,17590,17610,17580,9289
|
|
20240527,093800,41360131860,17600,17640,17650,17580,18835
|
|
20240527,093700,41028324530,17650,17610,17650,17610,7754
|
|
20240527,093600,40891584860,17620,17630,17630,17610,11362
|
|
20240527,093500,40691371760,17630,17600,17640,17600,11400
|
|
20240527,093400,40490596960,17610,17550,17630,17530,19810
|
|
20240527,093300,40142187100,17530,17510,17560,17490,20088
|
|
20240527,093200,39790303480,17510,17520,17540,17500,16588
|
|
20240527,093100,39499781920,17530,17540,17570,17500,34724
|
|
20240527,093000,38891649290,17550,17550,17600,17530,26884
|
|
20240527,092900,38419445160,17560,17600,17600,17550,10966
|
|
20240527,092800,38226808130,17620,17590,17640,17560,20161
|
|
20240527,092700,37872136000,17600,17570,17650,17530,28074
|
|
20240527,092600,37378868120,17580,17570,17680,17530,39024
|
|
20240527,092500,36692822820,17570,17620,17630,17560,34868
|
|
20240527,092400,36079519820,17630,17680,17700,17620,17590
|
|
20240527,092300,35768693350,17680,17650,17690,17600,6946
|
|
20240527,092200,35646124390,17650,17630,17690,17600,37385
|
|
20240527,092100,34987183140,17620,17610,17700,17610,18764
|
|
20240527,092000,34656202900,17610,17720,17720,17600,49527
|
|
20240527,091900,33782637670,17720,17700,17750,17700,13479
|
|
20240527,091800,33543803160,17710,17690,17800,17680,33806
|
|
20240527,091700,32944164960,17700,17670,17710,17650,29041
|
|
20240527,091600,32430726530,17670,17740,17750,17650,37280
|
|
20240527,091500,31770833740,17740,17770,17830,17740,46147
|
|
20240527,091400,30950141690,17780,17770,17790,17730,42289
|
|
20240527,091300,30199217240,17760,17850,17880,17760,72358
|
|
20240527,091200,28908857820,17860,17950,17960,17850,62814
|
|
20240527,091100,27784730860,17960,18110,18130,17900,76542
|
|
20240527,091000,26402311460,18110,18010,18120,18000,129240
|
|
20240527,090900,24064661160,18020,17860,18090,17860,234575
|
|
20240527,090800,19843469300,17860,17910,17950,17860,72255
|
|
20240527,090700,18548564530,17930,17860,17960,17850,134566
|
|
20240527,090600,16138638080,17860,17800,17870,17780,60273
|
|
20240527,090500,15063405280,17840,17770,17890,17740,144986
|
|
20240527,090400,12475690870,17770,17580,17770,17490,135833
|
|
20240527,090300,10076620060,17570,17450,17580,17400,67944
|
|
20240527,090200,8888975830,17430,17510,17540,17420,83370
|
|
20240527,090100,7431268270,17510,17680,17700,17500,63188
|
|
20240527,090000,6318782770,17650,17560,17710,17510,358132
|