599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,185500,50639921860,18010,18010,18010,18010,0
|
|
20240528,185400,50639921860,18010,18010,18010,18010,0
|
|
20240528,185300,50639921860,18010,18010,18010,18010,0
|
|
20240528,185200,50639921860,18010,18010,18010,18010,0
|
|
20240528,185100,50639921860,18010,18010,18010,18010,0
|
|
20240528,185000,50639921860,18010,18010,18010,18010,0
|
|
20240528,184900,50639921860,18010,18010,18010,18010,0
|
|
20240528,184800,50639921860,18010,18010,18010,18010,0
|
|
20240528,184700,50639921860,18010,18010,18010,18010,0
|
|
20240528,184600,50639921860,18010,18010,18010,18010,0
|
|
20240528,184500,50639921860,18010,18010,18010,18010,0
|
|
20240528,184400,50639921860,18010,18010,18010,18010,0
|
|
20240528,184300,50639921860,18010,18010,18010,18010,0
|
|
20240528,184200,50639921860,18010,18010,18010,18010,0
|
|
20240528,184100,50639921860,18010,18010,18010,18010,0
|
|
20240528,184000,50639921860,18010,18010,18010,18010,0
|
|
20240528,183900,50639921860,18010,18010,18010,18010,0
|
|
20240528,183800,50639921860,18010,18010,18010,18010,0
|
|
20240528,183700,50639921860,18010,18010,18010,18010,0
|
|
20240528,183600,50639921860,18010,18010,18010,18010,0
|
|
20240528,183500,50639921860,18010,18010,18010,18010,0
|
|
20240528,183400,50639921860,18010,18010,18010,18010,0
|
|
20240528,183300,50639921860,18010,18010,18010,18010,0
|
|
20240528,183200,50639921860,18010,18010,18010,18010,0
|
|
20240528,183100,50639921860,18010,18010,18010,18010,0
|
|
20240528,183000,50639921860,18010,18010,18010,18010,0
|
|
20240528,182900,50639921860,18010,18010,18010,18010,0
|
|
20240528,182800,50639921860,18010,18010,18010,18010,0
|
|
20240528,182700,50639921860,18010,18010,18010,18010,0
|
|
20240528,182600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,182500,50639921860,18010,18010,18010,18010,0
|
|
20240528,182400,50639921860,18010,18010,18010,18010,0
|
|
20240528,182300,50639921860,18010,18010,18010,18010,0
|
|
20240528,182200,50639921860,18010,18010,18010,18010,0
|
|
20240528,182100,50639921860,18010,18010,18010,18010,0
|
|
20240528,182000,50639921860,18010,18010,18010,18010,0
|
|
20240528,181900,50639921860,18010,18010,18010,18010,0
|
|
20240528,181800,50639921860,18010,18010,18010,18010,0
|
|
20240528,181700,50639921860,18010,18010,18010,18010,0
|
|
20240528,181600,50639921860,18010,18010,18010,18010,0
|
|
20240528,181500,50639921860,18010,18010,18010,18010,0
|
|
20240528,181400,50639921860,18010,18010,18010,18010,0
|
|
20240528,181300,50639921860,18010,18010,18010,18010,0
|
|
20240528,181200,50639921860,18010,18010,18010,18010,0
|
|
20240528,181100,50639921860,18010,18010,18010,18010,0
|
|
20240528,181000,50639921860,18010,18010,18010,18010,0
|
|
20240528,180900,50639921860,18010,18010,18010,18010,0
|
|
20240528,180800,50639921860,18010,18010,18010,18010,0
|
|
20240528,180700,50639921860,18010,18010,18010,18010,0
|
|
20240528,180600,50639921860,18010,18010,18010,18010,0
|
|
20240528,180500,50639921860,18010,18010,18010,18010,0
|
|
20240528,180400,50639921860,18010,18010,18010,18010,0
|
|
20240528,180300,50639921860,18010,18010,18010,18010,0
|
|
20240528,180200,50639921860,18010,18010,18010,18010,0
|
|
20240528,180100,50639921860,18010,18010,18010,18010,0
|
|
20240528,180000,50639921860,18010,18010,18010,18010,0
|
|
20240528,175900,50639921860,18010,18010,18010,18010,0
|
|
20240528,175800,50639921860,18010,18010,18010,18010,0
|
|
20240528,175700,50639921860,18010,18010,18010,18010,0
|
|
20240528,175600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,175500,50639921860,18010,18010,18010,18010,0
|
|
20240528,175400,50639921860,18010,18010,18010,18010,0
|
|
20240528,175300,50639921860,18010,18010,18010,18010,0
|
|
20240528,175200,50639921860,18010,18010,18010,18010,0
|
|
20240528,175100,50639921860,18010,18010,18010,18010,0
|
|
20240528,175000,50639921860,18010,18010,18010,18010,0
|
|
20240528,174900,50639921860,18010,18010,18010,18010,0
|
|
20240528,174800,50639921860,18010,18010,18010,18010,0
|
|
20240528,174700,50639921860,18010,18010,18010,18010,0
|
|
20240528,174600,50639921860,18010,18010,18010,18010,0
|
|
20240528,174500,50639921860,18010,18010,18010,18010,0
|
|
20240528,174400,50639921860,18010,18010,18010,18010,0
|
|
20240528,174300,50639921860,18010,18010,18010,18010,0
|
|
20240528,174200,50639921860,18010,18010,18010,18010,0
|
|
20240528,174100,50639921860,18010,18010,18010,18010,0
|
|
20240528,174000,50639921860,18010,18010,18010,18010,0
|
|
20240528,173900,50639921860,18010,18010,18010,18010,0
|
|
20240528,173800,50639921860,18010,18010,18010,18010,0
|
|
20240528,173700,50639921860,18010,18010,18010,18010,0
|
|
20240528,173600,50639921860,18010,18010,18010,18010,0
|
|
20240528,173500,50639921860,18010,18010,18010,18010,0
|
|
20240528,173400,50639921860,18010,18010,18010,18010,0
|
|
20240528,173300,50639921860,18010,18010,18010,18010,0
|
|
20240528,173200,50639921860,18010,18010,18010,18010,0
|
|
20240528,173100,50639921860,18010,18010,18010,18010,0
|
|
20240528,173000,50639921860,18010,18010,18010,18010,0
|
|
20240528,172900,50639921860,18010,18010,18010,18010,0
|
|
20240528,172800,50639921860,18010,18010,18010,18010,0
|
|
20240528,172700,50639921860,18010,18010,18010,18010,0
|
|
20240528,172600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,172500,50639921860,18010,18010,18010,18010,0
|
|
20240528,172400,50639921860,18010,18010,18010,18010,0
|
|
20240528,172300,50639921860,18010,18010,18010,18010,0
|
|
20240528,172200,50639921860,18010,18010,18010,18010,0
|
|
20240528,172100,50639921860,18010,18010,18010,18010,0
|
|
20240528,172000,50639921860,18010,18010,18010,18010,0
|
|
20240528,171900,50639921860,18010,18010,18010,18010,0
|
|
20240528,171800,50639921860,18010,18010,18010,18010,0
|
|
20240528,171700,50639921860,18010,18010,18010,18010,0
|
|
20240528,171600,50639921860,18010,18010,18010,18010,0
|
|
20240528,171500,50639921860,18010,18010,18010,18010,0
|
|
20240528,171400,50639921860,18010,18010,18010,18010,0
|
|
20240528,171300,50639921860,18010,18010,18010,18010,0
|
|
20240528,171200,50639921860,18010,18010,18010,18010,0
|
|
20240528,171100,50639921860,18010,18010,18010,18010,0
|
|
20240528,171000,50639921860,18010,18010,18010,18010,0
|
|
20240528,170900,50639921860,18010,18010,18010,18010,0
|
|
20240528,170800,50639921860,18010,18010,18010,18010,0
|
|
20240528,170700,50639921860,18010,18010,18010,18010,0
|
|
20240528,170600,50639921860,18010,18010,18010,18010,0
|
|
20240528,170500,50639921860,18010,18010,18010,18010,0
|
|
20240528,170400,50639921860,18010,18010,18010,18010,0
|
|
20240528,170300,50639921860,18010,18010,18010,18010,0
|
|
20240528,170200,50639921860,18010,18010,18010,18010,0
|
|
20240528,170100,50639921860,18010,18010,18010,18010,0
|
|
20240528,170000,50639921860,18010,18010,18010,18010,0
|
|
20240528,165900,50639921860,18010,18010,18010,18010,0
|
|
20240528,165800,50639921860,18010,18010,18010,18010,0
|
|
20240528,165700,50639921860,18010,18010,18010,18010,0
|
|
20240528,165600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,165500,50639921860,18010,18010,18010,18010,0
|
|
20240528,165400,50639921860,18010,18010,18010,18010,0
|
|
20240528,165300,50639921860,18010,18010,18010,18010,0
|
|
20240528,165200,50639921860,18010,18010,18010,18010,0
|
|
20240528,165100,50639921860,18010,18010,18010,18010,0
|
|
20240528,165000,50639921860,18010,18010,18010,18010,0
|
|
20240528,164900,50639921860,18010,18010,18010,18010,0
|
|
20240528,164800,50639921860,18010,18010,18010,18010,0
|
|
20240528,164700,50639921860,18010,18010,18010,18010,0
|
|
20240528,164600,50639921860,18010,18010,18010,18010,0
|
|
20240528,164500,50639921860,18010,18010,18010,18010,0
|
|
20240528,164400,50639921860,18010,18010,18010,18010,0
|
|
20240528,164300,50639921860,18010,18010,18010,18010,0
|
|
20240528,164200,50639921860,18010,18010,18010,18010,0
|
|
20240528,164100,50639921860,18010,18010,18010,18010,0
|
|
20240528,164000,50639921860,18010,18010,18010,18010,0
|
|
20240528,163900,50639921860,18010,18010,18010,18010,0
|
|
20240528,163800,50639921860,18010,18010,18010,18010,0
|
|
20240528,163700,50639921860,18010,18010,18010,18010,0
|
|
20240528,163600,50639921860,18010,18010,18010,18010,0
|
|
20240528,163500,50639921860,18010,18010,18010,18010,0
|
|
20240528,163400,50639921860,18010,18010,18010,18010,0
|
|
20240528,163300,50639921860,18010,18010,18010,18010,0
|
|
20240528,163200,50639921860,18010,18010,18010,18010,0
|
|
20240528,163100,50639921860,18010,18010,18010,18010,0
|
|
20240528,163000,50639921860,18010,18010,18010,18010,0
|
|
20240528,162900,50639921860,18010,18010,18010,18010,0
|
|
20240528,162800,50639921860,18010,18010,18010,18010,0
|
|
20240528,162700,50639921860,18010,18010,18010,18010,0
|
|
20240528,162600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,162500,50639921860,18010,18010,18010,18010,0
|
|
20240528,162400,50639921860,18010,18010,18010,18010,0
|
|
20240528,162300,50639921860,18010,18010,18010,18010,0
|
|
20240528,162200,50639921860,18010,18010,18010,18010,0
|
|
20240528,162100,50639921860,18010,18010,18010,18010,0
|
|
20240528,162000,50639921860,18010,18010,18010,18010,0
|
|
20240528,161900,50639921860,18010,18010,18010,18010,0
|
|
20240528,161800,50639921860,18010,18010,18010,18010,0
|
|
20240528,161700,50639921860,18010,18010,18010,18010,0
|
|
20240528,161600,50639921860,18010,18010,18010,18010,0
|
|
20240528,161500,50639921860,18010,18010,18010,18010,0
|
|
20240528,161400,50639921860,18010,18010,18010,18010,0
|
|
20240528,161300,50639921860,18010,18010,18010,18010,0
|
|
20240528,161200,50639921860,18010,18010,18010,18010,0
|
|
20240528,161100,50639921860,18010,18010,18010,18010,0
|
|
20240528,161000,50639921860,18010,18010,18010,18010,0
|
|
20240528,160900,50639921860,18010,18010,18010,18010,0
|
|
20240528,160800,50639921860,18010,18010,18010,18010,0
|
|
20240528,160700,50639921860,18010,18010,18010,18010,0
|
|
20240528,160600,50639921860,18010,18010,18010,18010,0
|
|
20240528,160500,50639921860,18010,18010,18010,18010,0
|
|
20240528,160400,50639921860,18010,18010,18010,18010,0
|
|
20240528,160300,50639921860,18010,18010,18010,18010,0
|
|
20240528,160200,50639921860,18010,18010,18010,18010,0
|
|
20240528,160100,50639921860,18010,18010,18010,18010,0
|
|
20240528,160000,50639921860,18010,18010,18010,18010,0
|
|
20240528,155900,50639921860,18010,18010,18010,18010,0
|
|
20240528,155800,50639921860,18010,18010,18010,18010,0
|
|
20240528,155700,50639921860,18010,18010,18010,18010,0
|
|
20240528,155600,50639921860,18010,18010,18010,18010,83599
|
|
20240528,155500,50639921860,18010,18010,18010,18010,0
|
|
20240528,155400,50639921860,18010,18010,18010,18010,0
|
|
20240528,155300,50639921860,18010,18010,18010,18010,0
|
|
20240528,155200,50639921860,18010,18010,18010,18010,0
|
|
20240528,155100,50639921860,18010,18010,18010,18010,0
|
|
20240528,155000,50639921860,18010,18010,18010,18010,0
|
|
20240528,154900,50639921860,18010,18010,18010,18010,0
|
|
20240528,154800,50639921860,18010,18010,18010,18010,0
|
|
20240528,154700,50639921860,18010,18010,18010,18010,0
|
|
20240528,154600,50639921860,18010,18010,18010,18010,0
|
|
20240528,154500,50639921860,18010,18010,18010,18010,0
|
|
20240528,154400,50639921860,18010,18010,18010,18010,0
|
|
20240528,154300,50639921860,18010,18010,18010,18010,0
|
|
20240528,154200,50639921860,18010,18010,18010,18010,0
|
|
20240528,154100,50639921860,18010,18010,18010,18010,0
|
|
20240528,154000,50639921860,18010,18010,18010,18010,0
|
|
20240528,153900,50639921860,18010,18010,18010,18010,0
|
|
20240528,153800,50639921860,18010,18010,18010,18010,0
|
|
20240528,153700,50639921860,18010,18010,18010,18010,0
|
|
20240528,153600,50639921860,18010,18010,18010,18010,0
|
|
20240528,153500,50639921860,18010,18010,18010,18010,0
|
|
20240528,153400,50639921860,18010,18010,18010,18010,0
|
|
20240528,153300,50639921860,18010,18010,18010,18010,0
|
|
20240528,153200,50639921860,18010,18010,18010,18010,0
|
|
20240528,153100,50639921860,18010,18010,18010,18010,0
|
|
20240528,153000,50639921860,18010,18010,18010,18010,83599
|
|
20240528,152900,49134303870,18010,18010,18010,18010,0
|
|
20240528,152800,49134303870,18010,18010,18010,18010,0
|
|
20240528,152700,49134303870,18010,18010,18010,18010,0
|
|
20240528,152600,49134303870,18010,18010,18010,18010,0
|
|
20240528,152500,49134303870,18010,18010,18010,18010,0
|
|
20240528,152400,49134303870,18010,18010,18010,18010,0
|
|
20240528,152300,49134303870,18010,18010,18010,18010,0
|
|
20240528,152200,49134303870,18010,18010,18010,18010,0
|
|
20240528,152100,49134303870,18010,18010,18010,18010,0
|
|
20240528,152000,49134303870,18010,18010,18010,18010,0
|
|
20240528,151900,49134303870,18010,18010,18020,18000,9800
|
|
20240528,151800,48957809180,18010,18010,18010,18000,7130
|
|
20240528,151700,48829433920,18000,18010,18010,18000,6778
|
|
20240528,151600,48707400810,18010,18010,18010,18000,2716
|
|
20240528,151500,48658494060,18000,18010,18010,17990,9503
|
|
20240528,151400,48487446010,18010,18010,18010,17990,11500
|
|
20240528,151300,48280429050,18010,18010,18010,18000,6903
|
|
20240528,151200,48156141150,18010,18010,18010,18000,5156
|
|
20240528,151100,48063310320,18010,18010,18020,18000,1943
|
|
20240528,151000,48028316100,18010,18010,18020,18000,3195
|
|
20240528,150900,47970756540,18020,18010,18020,18000,2239
|
|
20240528,150800,47930429150,18000,18020,18020,18000,8074
|
|
20240528,150700,47785046570,18010,18010,18020,18010,3761
|
|
20240528,150600,47717304730,18010,18000,18020,18000,3165
|
|
20240528,150500,47660299790,18000,18010,18020,18000,7104
|
|
20240528,150400,47532350830,18020,18020,18020,18010,2154
|
|
20240528,150300,47493543750,18010,18020,18020,18010,7371
|
|
20240528,150200,47360733590,18010,18030,18030,18010,4579
|
|
20240528,150100,47278218100,18030,18010,18030,18010,1476
|
|
20240528,150000,47251609330,18010,18030,18030,18010,7639
|
|
20240528,145900,47113970130,18030,18030,18030,18020,4151
|
|
20240528,145800,47039145450,18030,18020,18030,18020,4934
|
|
20240528,145700,46950195290,18030,18020,18030,18020,4397
|
|
20240528,145600,46870928100,18030,18030,18030,18020,2341
|
|
20240528,145500,46828728990,18020,18020,18030,18010,6625
|
|
20240528,145400,46709365710,18020,18020,18020,18010,5351
|
|
20240528,145300,46612952420,18020,18020,18030,18010,2199
|
|
20240528,145200,46573323530,18030,18020,18030,18010,1763
|
|
20240528,145100,46541543930,18020,18020,18020,18010,3303
|
|
20240528,145000,46482032420,18020,18020,18020,18010,1801
|
|
20240528,144900,46449584720,18010,18020,18020,18010,2357
|
|
20240528,144800,46407118530,18020,18030,18030,18010,3021
|
|
20240528,144700,46352665890,18030,18030,18030,18020,2583
|
|
20240528,144600,46306108980,18030,18030,18030,18020,836
|
|
20240528,144500,46291038980,18030,18020,18030,18010,2509
|
|
20240528,144400,46245805960,18020,18020,18030,18010,1881
|
|
20240528,144300,46211910520,18020,18030,18030,18010,3257
|
|
20240528,144200,46153207890,18030,18030,18030,18020,3118
|
|
20240528,144100,46097002290,18030,18030,18040,18020,2027
|
|
20240528,144000,46060449940,18040,18040,18050,18030,3385
|
|
20240528,143900,45999391190,18040,18050,18050,18040,7320
|
|
20240528,143800,45867314660,18040,18040,18050,18040,4914
|
|
20240528,143700,45778634170,18040,18030,18040,18030,7094
|
|
20240528,143600,45650687500,18030,18010,18030,18000,7156
|
|
20240528,143500,45521783350,18000,17990,18000,17980,22101
|
|
20240528,143400,45124030320,17980,18000,18000,17980,2962
|
|
20240528,143300,45070734350,18000,17990,18000,17990,2384
|
|
20240528,143200,45027828190,17990,17990,17990,17980,2875
|
|
20240528,143100,44976107080,17990,17990,17990,17980,746
|
|
20240528,143000,44962687260,17990,17990,17990,17980,2767
|
|
20240528,142900,44912918330,17990,17980,17990,17980,3227
|
|
20240528,142800,44854880490,17980,17960,17980,17960,1920
|
|
20240528,142700,44820378910,17960,17970,17980,17960,2166
|
|
20240528,142600,44781450890,17970,17980,17980,17970,5100
|
|
20240528,142500,44689786440,17980,17990,17990,17970,2598
|
|
20240528,142400,44643064990,17990,17990,17990,17980,2568
|
|
20240528,142300,44596869230,17990,17990,17990,17980,2692
|
|
20240528,142200,44548443820,17980,17980,17990,17980,1910
|
|
20240528,142100,44514086250,17990,17980,17990,17970,2060
|
|
20240528,142000,44477041700,17980,17980,17980,17970,867
|
|
20240528,141900,44461454510,17980,17990,17990,17980,2662
|
|
20240528,141800,44413578250,17990,17990,17990,17980,1986
|
|
20240528,141700,44377855550,17990,18000,18000,17980,3397
|
|
20240528,141600,44316744310,18000,18000,18000,17990,2716
|
|
20240528,141500,44267859200,17990,17990,18000,17990,7893
|
|
20240528,141400,44125794420,18000,18000,18000,17990,2355
|
|
20240528,141300,44083414330,17990,18000,18000,17990,1649
|
|
20240528,141200,44053742370,18000,17990,18000,17980,4051
|
|
20240528,141100,43980836090,18000,18000,18000,17990,1873
|
|
20240528,141000,43947127630,18000,18000,18000,17980,924
|
|
20240528,140900,43930496700,17990,17990,18000,17980,1706
|
|
20240528,140800,43899800110,17990,17990,17990,17980,2291
|
|
20240528,140700,43858605480,17980,17980,17990,17980,2503
|
|
20240528,140600,43813584940,17980,17980,18000,17970,4849
|
|
20240528,140500,43726381810,17990,17990,17990,17980,1397
|
|
20240528,140400,43701249820,17990,18000,18000,17980,2614
|
|
20240528,140300,43654206580,17990,17990,18000,17980,1461
|
|
20240528,140200,43627922970,17980,17990,17990,17980,3270
|
|
20240528,140100,43569106660,17990,17990,17990,17980,1486
|
|
20240528,140000,43542378660,17990,17990,17990,17980,1866
|
|
20240528,135900,43508814660,17980,17990,17990,17970,4564
|
|
20240528,135800,43426718710,17980,17990,18000,17980,4267
|
|
20240528,135700,43349958960,17990,17980,18000,17970,9533
|
|
20240528,135600,43178484090,17980,17990,17990,17970,2733
|
|
20240528,135500,43129339000,17990,18000,18000,17970,1125
|
|
20240528,135400,43109102170,18000,18000,18000,17970,4077
|
|
20240528,135300,43035761000,18000,18000,18000,17990,1507
|
|
20240528,135200,43008637530,18000,18000,18000,17980,3877
|
|
20240528,135100,42938865120,18000,18000,18000,17990,13781
|
|
20240528,135000,42690821200,17990,17990,18000,17980,1211
|
|
20240528,134900,42669031850,17990,17990,17990,17980,1741
|
|
20240528,134800,42637711710,17980,17990,18000,17980,1903
|
|
20240528,134700,42603469250,17990,17990,17990,17980,1901
|
|
20240528,134600,42569273700,17990,17990,17990,17980,2345
|
|
20240528,134500,42527100210,17990,17980,17990,17970,1744
|
|
20240528,134400,42495735870,17980,17980,17980,17960,1740
|
|
20240528,134300,42464454390,17980,17980,17990,17970,2560
|
|
20240528,134200,42418431420,17980,17990,18000,17980,2965
|
|
20240528,134100,42365100760,17990,18000,18000,17980,1813
|
|
20240528,134000,42332485260,18000,17980,18000,17970,1882
|
|
20240528,133900,42298633330,17980,17990,17990,17970,3313
|
|
20240528,133800,42239060530,17990,18000,18000,17970,3335
|
|
20240528,133700,42179073190,18000,17990,18000,17980,1955
|
|
20240528,133600,42143888360,17980,17980,18000,17970,3501
|
|
20240528,133500,42080909180,17970,17990,17990,17950,2743
|
|
20240528,133400,42031613430,17990,18010,18020,17950,13190
|
|
20240528,133300,41794350850,18010,18040,18040,18000,32462
|
|
20240528,133200,41209215520,18030,18060,18060,18030,21382
|
|
20240528,133100,40823441390,18060,18060,18060,18050,1480
|
|
20240528,133000,40796722040,18060,18070,18070,18050,2559
|
|
20240528,132900,40750494570,18070,18070,18070,18060,1577
|
|
20240528,132800,40722001490,18070,18060,18070,18060,1152
|
|
20240528,132700,40701190810,18070,18060,18070,18050,6259
|
|
20240528,132600,40588111480,18070,18060,18070,18060,896
|
|
20240528,132500,40571924370,18070,18080,18080,18050,5331
|
|
20240528,132400,40475643350,18080,18060,18080,18060,6001
|
|
20240528,132300,40367216630,18070,18080,18090,18060,10843
|
|
20240528,132200,40171194210,18080,18090,18090,18080,4511
|
|
20240528,132100,40089595850,18090,18090,18090,18080,6852
|
|
20240528,132000,39965676170,18090,18090,18090,18080,3689
|
|
20240528,131900,39898946820,18090,18080,18090,18070,6431
|
|
20240528,131800,39782676230,18080,18070,18080,18070,9408
|
|
20240528,131700,39612611840,18070,18060,18070,18060,5861
|
|
20240528,131600,39506706890,18070,18050,18070,18050,11273
|
|
20240528,131500,39303113570,18060,18050,18060,18040,22706
|
|
20240528,131400,38893278230,18050,18050,18050,18040,1542
|
|
20240528,131300,38865454180,18040,18040,18050,18030,3718
|
|
20240528,131200,38798384810,18040,18030,18050,18030,2080
|
|
20240528,131100,38760855240,18040,18040,18040,18030,5135
|
|
20240528,131000,38668232800,18040,18040,18040,18030,1769
|
|
20240528,130900,38636321590,18040,18030,18040,18020,3077
|
|
20240528,130800,38580834520,18030,18040,18040,18020,3480
|
|
20240528,130700,38518082430,18040,18040,18040,18030,3500
|
|
20240528,130600,38454945100,18040,18030,18050,18030,6952
|
|
20240528,130500,38329531090,18040,18040,18040,18030,1493
|
|
20240528,130400,38302605920,18030,18040,18040,18030,1690
|
|
20240528,130300,38272119760,18040,18040,18040,18020,4723
|
|
20240528,130200,38186943870,18040,18050,18050,18030,4139
|
|
20240528,130100,38112259630,18050,18040,18050,18030,1367
|
|
20240528,130000,38087596900,18040,18040,18050,18030,4146
|
|
20240528,125900,38012803470,18040,18040,18040,18030,869
|
|
20240528,125800,37997127440,18030,18050,18050,18030,1654
|
|
20240528,125700,37967291400,18050,18030,18050,18020,14992
|
|
20240528,125600,37696862040,18020,18030,18040,18020,2104
|
|
20240528,125500,37658924290,18040,18020,18040,18010,12683
|
|
20240528,125400,37430303450,18020,18010,18020,18000,4680
|
|
20240528,125300,37346009000,18020,18020,18020,18010,2922
|
|
20240528,125200,37293376080,18020,18030,18030,18010,1821
|
|
20240528,125100,37260561140,18020,18030,18030,18020,7068
|
|
20240528,125000,37133148320,18030,18030,18030,18020,2780
|
|
20240528,124900,37083041590,18030,18020,18030,18010,6272
|
|
20240528,124800,36970010500,18020,18020,18020,18010,8406
|
|
20240528,124700,36818536350,18020,17980,18020,17980,55456
|
|
20240528,124600,35820366560,17980,17980,17990,17980,1598
|
|
20240528,124500,35791625630,17990,17970,17990,17960,16840
|
|
20240528,124400,35488919560,17970,17960,17970,17950,3466
|
|
20240528,124300,35426637890,17970,17970,17970,17950,1843
|
|
20240528,124200,35393531630,17970,17960,17970,17950,1821
|
|
20240528,124100,35360813950,17970,17970,17970,17960,1691
|
|
20240528,124000,35330435730,17970,17970,17970,17960,1023
|
|
20240528,123900,35312055430,17960,17960,17960,17950,2526
|
|
20240528,123800,35266688520,17950,17960,17960,17950,2759
|
|
20240528,123700,35217144640,17960,17960,17960,17950,971
|
|
20240528,123600,35199708960,17950,17970,17970,17950,2247
|
|
20240528,123500,35159357260,17970,17970,17970,17960,952
|
|
20240528,123400,35142254410,17960,17970,17980,17960,2703
|
|
20240528,123300,35093673370,17980,17980,17980,17970,5449
|
|
20240528,123200,34995709220,17970,17980,17980,17970,4030
|
|
20240528,123100,34923282480,17980,17970,17980,17970,2677
|
|
20240528,123000,34875160490,17970,17960,17970,17960,3692
|
|
20240528,122900,34808830550,17960,17920,17960,17920,14778
|
|
20240528,122800,34543676150,17930,17930,17930,17920,2650
|
|
20240528,122700,34496178960,17930,17920,17930,17920,1388
|
|
20240528,122600,34471295790,17920,17920,17920,17910,2353
|
|
20240528,122500,34429130270,17920,17920,17920,17910,878
|
|
20240528,122400,34413399600,17920,17920,17920,17910,2577
|
|
20240528,122300,34367230950,17920,17910,17920,17910,583
|
|
20240528,122200,34356784860,17920,17920,17920,17910,209
|
|
20240528,122100,34353040270,17920,17910,17920,17900,951
|
|
20240528,122000,34336004900,17910,17900,17920,17890,7674
|
|
20240528,121900,34198563700,17900,17900,17910,17890,522
|
|
20240528,121800,34189219640,17900,17900,17910,17890,1043
|
|
20240528,121700,34170548440,17900,17900,17900,17890,1086
|
|
20240528,121600,34151114300,17900,17900,17910,17880,2860
|
|
20240528,121500,34099946760,17900,17900,17900,17890,1057
|
|
20240528,121400,34081027030,17900,17900,17910,17890,3042
|
|
20240528,121300,34026580490,17900,17900,17910,17890,3939
|
|
20240528,121200,33956076240,17910,17910,17910,17900,1112
|
|
20240528,121100,33936163440,17900,17900,17910,17900,532
|
|
20240528,121000,33926638460,17910,17900,17920,17900,2259
|
|
20240528,120900,33886184270,17910,17910,17910,17900,1283
|
|
20240528,120800,33863208470,17900,17920,17920,17900,1200
|
|
20240528,120700,33841712440,17920,17920,17920,17910,641
|
|
20240528,120600,33830230550,17910,17910,17920,17900,3153
|
|
20240528,120500,33773774720,17910,17920,17920,17900,3505
|
|
20240528,120400,33710986480,17920,17920,17930,17910,2259
|
|
20240528,120300,33670503060,17930,17930,17930,17920,4163
|
|
20240528,120200,33595875660,17930,17930,17930,17920,997
|
|
20240528,120100,33578006060,17920,17920,17930,17920,1637
|
|
20240528,120000,33548665830,17920,17930,17940,17920,2152
|
|
20240528,115900,33510079640,17930,17930,17940,17920,2497
|
|
20240528,115800,33465308160,17940,17930,17940,17930,708
|
|
20240528,115700,33452608930,17940,17940,17940,17930,1098
|
|
20240528,115600,33432912750,17940,17940,17940,17930,616
|
|
20240528,115500,33421866380,17940,17950,17950,17930,2102
|
|
20240528,115400,33384155110,17950,17940,17950,17940,1153
|
|
20240528,115300,33363462350,17950,17950,17950,17940,2524
|
|
20240528,115200,33318174300,17940,17950,17950,17940,2307
|
|
20240528,115100,33276778910,17950,17940,17950,17940,1000
|
|
20240528,115000,33258831040,17950,17940,17950,17940,817
|
|
20240528,114900,33244170620,17950,17950,17950,17940,469
|
|
20240528,114800,33235754980,17940,17940,17950,17930,1984
|
|
20240528,114700,33200167840,17940,17930,17940,17930,1031
|
|
20240528,114600,33181677620,17940,17940,17950,17940,2218
|
|
20240528,114500,33141885640,17950,17950,17950,17940,2529
|
|
20240528,114400,33096506720,17950,17940,17950,17940,483
|
|
20240528,114300,33087840220,17950,17950,17950,17940,1593
|
|
20240528,114200,33059249970,17950,17950,17960,17940,1244
|
|
20240528,114100,33036918320,17940,17950,17950,17940,1382
|
|
20240528,114000,33012122600,17950,17960,17960,17930,2884
|
|
20240528,113900,32960369510,17960,17950,17960,17930,4253
|
|
20240528,113800,32884054700,17950,17940,17950,17940,1359
|
|
20240528,113700,32859669790,17940,17920,17950,17920,3939
|
|
20240528,113600,32788998910,17920,17880,17920,17870,6914
|
|
20240528,113500,32665263330,17880,17870,17880,17870,2138
|
|
20240528,113400,32627036270,17880,17870,17880,17870,840
|
|
20240528,113300,32612021380,17880,17880,17880,17870,765
|
|
20240528,113200,32598343960,17870,17870,17880,17860,826
|
|
20240528,113100,32583586370,17870,17870,17870,17860,1411
|
|
20240528,113000,32558372360,17870,17880,17880,17860,2274
|
|
20240528,112900,32517734540,17880,17880,17890,17870,3506
|
|
20240528,112800,32455060890,17880,17870,17880,17860,1807
|
|
20240528,112700,32422765800,17870,17860,17870,17850,1441
|
|
20240528,112600,32397029960,17860,17850,17860,17840,628
|
|
20240528,112500,32385819670,17850,17840,17860,17840,1737
|
|
20240528,112400,32354818420,17840,17860,17860,17840,3095
|
|
20240528,112300,32299566550,17850,17860,17860,17850,812
|
|
20240528,112200,32285067270,17860,17860,17860,17850,1018
|
|
20240528,112100,32266892080,17860,17850,17860,17840,2824
|
|
20240528,112000,32216473590,17850,17840,17850,17840,1662
|
|
20240528,111900,32186810940,17840,17840,17850,17840,4643
|
|
20240528,111800,32103976450,17850,17850,17860,17850,5597
|
|
20240528,111700,32004050020,17860,17860,17860,17850,1406
|
|
20240528,111600,31978942210,17860,17870,17870,17850,2900
|
|
20240528,111500,31927147060,17870,17860,17870,17850,3926
|
|
20240528,111400,31857027280,17860,17850,17860,17850,4209
|
|
20240528,111300,31781876120,17850,17850,17850,17840,2259
|
|
20240528,111200,31741571580,17840,17840,17850,17840,1894
|
|
20240528,111100,31707773870,17850,17890,17890,17840,12885
|
|
20240528,111000,31477626650,17890,17880,17890,17870,798
|
|
20240528,110900,31463356520,17870,17890,17900,17870,2298
|
|
20240528,110800,31422261110,17890,17880,17900,17870,3701
|
|
20240528,110700,31356061800,17880,17890,17890,17870,533
|
|
20240528,110600,31346531730,17880,17880,17890,17860,6557
|
|
20240528,110500,31229352110,17880,17890,17900,17860,4969
|
|
20240528,110400,31140481100,17890,17900,17900,17890,828
|
|
20240528,110300,31125664310,17900,17870,17900,17870,1754
|
|
20240528,110200,31094302790,17880,17940,17950,17870,11769
|
|
20240528,110100,30883593190,17940,17940,17940,17930,701
|
|
20240528,110000,30871019520,17940,17930,17950,17930,1080
|
|
20240528,105900,30851643140,17930,17920,17940,17910,2046
|
|
20240528,105800,30814985020,17920,17950,17950,17910,5843
|
|
20240528,105700,30710228640,17950,17940,17950,17940,2414
|
|
20240528,105600,30666899430,17950,17940,17950,17930,2371
|
|
20240528,105500,30624353030,17940,17940,17940,17930,2170
|
|
20240528,105400,30585434420,17940,17950,17950,17930,2135
|
|
20240528,105300,30547130550,17950,17950,17950,17940,1450
|
|
20240528,105200,30521111670,17940,17960,17960,17940,1445
|
|
20240528,105100,30495168770,17960,18000,18000,17920,9970
|
|
20240528,105000,30316168770,17990,17990,18000,17980,1064
|
|
20240528,104900,30297024940,17990,18000,18000,17980,812
|
|
20240528,104800,30282416330,17990,18000,18000,17990,2569
|
|
20240528,104700,30236192910,18000,18000,18000,17990,2200
|
|
20240528,104600,30196598330,18000,18000,18000,17980,1769
|
|
20240528,104500,30164765900,18000,18010,18010,17980,5937
|
|
20240528,104400,30057925750,18010,18030,18030,18000,1597
|
|
20240528,104300,30029154880,18020,18030,18030,18020,6097
|
|
20240528,104200,29919256830,18030,17990,18030,17990,24896
|
|
20240528,104100,29470976160,17990,17990,17990,17980,6454
|
|
20240528,104000,29354892760,17990,17990,17990,17980,3213
|
|
20240528,103900,29297101510,17990,17990,17990,17980,4338
|
|
20240528,103800,29219093490,17980,17970,17990,17960,6663
|
|
20240528,103700,29099333700,17970,17920,17970,17910,18152
|
|
20240528,103600,28773800470,17920,17930,17930,17900,3036
|
|
20240528,103500,28719405770,17920,17890,17940,17890,6835
|
|
20240528,103400,28596993800,17890,17900,17900,17890,2531
|
|
20240528,103300,28551707930,17900,17900,17900,17890,2333
|
|
20240528,103200,28509956780,17900,17880,17900,17870,2896
|
|
20240528,103100,28458172280,17880,17870,17880,17860,3181
|
|
20240528,103000,28401325390,17870,17880,17890,17860,6415
|
|
20240528,102900,28286682900,17890,17910,17910,17890,4910
|
|
20240528,102800,28198805110,17920,17910,17920,17900,1822
|
|
20240528,102700,28166166150,17910,17900,17910,17890,721
|
|
20240528,102600,28153259190,17890,17870,17900,17860,2276
|
|
20240528,102500,28112562680,17870,17870,17880,17860,2779
|
|
20240528,102400,28062903650,17880,17830,17880,17830,3729
|
|
20240528,102300,27996350030,17830,17850,17850,17800,35616
|
|
20240528,102200,27361752150,17840,17840,17850,17830,3332
|
|
20240528,102100,27302309710,17840,17870,17880,17830,19518
|
|
20240528,102000,26953878540,17880,17890,17900,17870,14454
|
|
20240528,101900,26695436150,17890,17950,17950,17880,19697
|
|
20240528,101800,26342662780,17940,17950,17950,17940,3030
|
|
20240528,101700,26288294890,17940,17920,17950,17920,3402
|
|
20240528,101600,26227301670,17920,17920,17930,17900,10969
|
|
20240528,101500,26030797970,17910,17920,17930,17910,8384
|
|
20240528,101400,25880599120,17920,17960,17960,17920,9019
|
|
20240528,101300,25718798160,17960,17990,17990,17950,6788
|
|
20240528,101200,25596825420,17990,17990,18000,17980,1761
|
|
20240528,101100,25565153750,17980,17980,18010,17980,7662
|
|
20240528,101000,25427253870,17980,18020,18020,17980,6669
|
|
20240528,100900,25307218640,18020,18030,18040,17970,43518
|
|
20240528,100800,24523528910,18030,18030,18040,18030,3878
|
|
20240528,100700,24453603300,18030,18030,18040,18030,9719
|
|
20240528,100600,24278365680,18030,18030,18040,18030,3503
|
|
20240528,100500,24215191890,18040,18010,18040,18010,16569
|
|
20240528,100400,23916457090,18000,18040,18050,18000,22600
|
|
20240528,100300,23509098020,18040,18030,18060,18030,6659
|
|
20240528,100200,23388926690,18030,18070,18070,18020,21283
|
|
20240528,100100,23004863310,18070,18070,18070,18060,2916
|
|
20240528,100000,22952182630,18060,18080,18080,18060,7507
|
|
20240528,095900,22816553660,18070,18090,18090,18070,6971
|
|
20240528,095800,22690518180,18090,18100,18100,18060,17479
|
|
20240528,095700,22374452570,18090,18090,18100,18080,15550
|
|
20240528,095600,22093148900,18090,18060,18090,18050,35273
|
|
20240528,095500,21455726440,18050,18060,18060,18050,7982
|
|
20240528,095400,21311588700,18060,18030,18060,18020,36554
|
|
20240528,095300,20652051370,18020,18030,18030,18010,10228
|
|
20240528,095200,20467695010,18030,18000,18030,17990,9513
|
|
20240528,095100,20296338720,17990,17990,18020,17990,3553
|
|
20240528,095000,20232354920,18020,17950,18030,17940,32647
|
|
20240528,094900,19644780280,17960,17960,17970,17950,6630
|
|
20240528,094800,19525709810,17970,17980,17980,17960,4803
|
|
20240528,094700,19439382780,17970,17990,18000,17970,4996
|
|
20240528,094600,19349540400,17990,17990,17990,17980,1996
|
|
20240528,094500,19313639300,18000,18000,18000,17980,6667
|
|
20240528,094400,19193669160,17990,18000,18010,17980,5908
|
|
20240528,094300,19087339110,18000,18010,18020,17960,9915
|
|
20240528,094200,18909016720,18000,18000,18020,17980,7439
|
|
20240528,094100,18775101700,18000,18000,18010,17960,16342
|
|
20240528,094000,18481169950,18000,18040,18050,18000,7412
|
|
20240528,093900,18347551480,18050,18040,18050,18040,8558
|
|
20240528,093800,18193109320,18040,18000,18050,17990,27035
|
|
20240528,093700,17706099860,17990,18000,18000,17990,4011
|
|
20240528,093600,17633927410,17990,17980,18000,17980,4374
|
|
20240528,093500,17555227270,17990,18000,18000,17990,5406
|
|
20240528,093400,17457951100,18000,18000,18010,17990,5372
|
|
20240528,093300,17361244350,17990,18000,18010,17990,12340
|
|
20240528,093200,17139118500,18000,17990,18010,17980,5083
|
|
20240528,093100,17047646570,17990,18020,18030,17980,8813
|
|
20240528,093000,16888988530,18020,18040,18060,18010,22704
|
|
20240528,092900,16479266610,18040,18020,18060,18020,19972
|
|
20240528,092800,16118976960,18020,17980,18020,17970,50943
|
|
20240528,092700,15202205350,17990,17870,17990,17870,24156
|
|
20240528,092600,14768806430,17870,17860,17880,17850,4728
|
|
20240528,092500,14684363720,17870,17880,17880,17860,2882
|
|
20240528,092400,14632862000,17880,17900,17920,17880,9343
|
|
20240528,092300,14465612960,17900,17820,17900,17820,18832
|
|
20240528,092200,14129509290,17820,17840,17850,17820,7118
|
|
20240528,092100,14002570990,17840,17880,17880,17840,13601
|
|
20240528,092000,13759683460,17870,17890,17920,17850,6533
|
|
20240528,091900,13642798270,17890,17850,17890,17830,18430
|
|
20240528,091800,13313869290,17850,17890,17890,17850,10489
|
|
20240528,091700,13126417780,17880,17920,17940,17880,25908
|
|
20240528,091600,12662615010,17930,17930,17940,17910,9447
|
|
20240528,091500,12493293240,17920,17980,17990,17920,10338
|
|
20240528,091400,12307639860,17980,17940,17990,17940,9014
|
|
20240528,091300,12145574110,17940,17930,17970,17930,9829
|
|
20240528,091200,11969229040,17940,17960,17960,17900,24945
|
|
20240528,091100,11522082190,17950,18000,18010,17950,21078
|
|
20240528,091000,11142921730,17990,17950,18020,17940,23133
|
|
20240528,090900,10726963750,17950,18000,18010,17940,29301
|
|
20240528,090800,10200467990,18010,17970,18040,17970,26131
|
|
20240528,090700,9730245250,17980,18080,18090,17970,54486
|
|
20240528,090600,8747961700,18080,18100,18110,18080,37600
|
|
20240528,090500,8067575490,18100,18060,18120,18050,63846
|
|
20240528,090400,6912457560,18050,17960,18150,17960,113333
|
|
20240528,090300,4864292680,17980,17970,18010,17960,79953
|
|
20240528,090200,3425763950,17960,17760,17980,17750,78105
|
|
20240528,090100,2030636910,17770,17760,17810,17750,30352
|
|
20240528,090000,1491070500,17770,17890,17890,17740,83503
|