599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,185500,28862923020,18180,18180,18180,18180,0
|
|
20240530,185400,28862923020,18180,18180,18180,18180,0
|
|
20240530,185300,28862923020,18180,18180,18180,18180,0
|
|
20240530,185200,28862923020,18180,18180,18180,18180,0
|
|
20240530,185100,28862923020,18180,18180,18180,18180,0
|
|
20240530,185000,28862923020,18180,18180,18180,18180,0
|
|
20240530,184900,28862923020,18180,18180,18180,18180,0
|
|
20240530,184800,28862923020,18180,18180,18180,18180,0
|
|
20240530,184700,28862923020,18180,18180,18180,18180,0
|
|
20240530,184600,28862923020,18180,18180,18180,18180,0
|
|
20240530,184500,28862923020,18180,18180,18180,18180,0
|
|
20240530,184400,28862923020,18180,18180,18180,18180,0
|
|
20240530,184300,28862923020,18180,18180,18180,18180,0
|
|
20240530,184200,28862923020,18180,18180,18180,18180,0
|
|
20240530,184100,28862923020,18180,18180,18180,18180,0
|
|
20240530,184000,28862923020,18180,18180,18180,18180,0
|
|
20240530,183900,28862923020,18180,18180,18180,18180,0
|
|
20240530,183800,28862923020,18180,18180,18180,18180,0
|
|
20240530,183700,28862923020,18180,18180,18180,18180,0
|
|
20240530,183600,28862923020,18180,18180,18180,18180,0
|
|
20240530,183500,28862923020,18180,18180,18180,18180,0
|
|
20240530,183400,28862923020,18180,18180,18180,18180,0
|
|
20240530,183300,28862923020,18180,18180,18180,18180,0
|
|
20240530,183200,28862923020,18180,18180,18180,18180,0
|
|
20240530,183100,28862923020,18180,18180,18180,18180,0
|
|
20240530,183000,28862923020,18180,18180,18180,18180,0
|
|
20240530,182900,28862923020,18180,18180,18180,18180,0
|
|
20240530,182800,28862923020,18180,18180,18180,18180,0
|
|
20240530,182700,28862923020,18180,18180,18180,18180,0
|
|
20240530,182600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,182500,28862923020,18180,18180,18180,18180,0
|
|
20240530,182400,28862923020,18180,18180,18180,18180,0
|
|
20240530,182300,28862923020,18180,18180,18180,18180,0
|
|
20240530,182200,28862923020,18180,18180,18180,18180,0
|
|
20240530,182100,28862923020,18180,18180,18180,18180,0
|
|
20240530,182000,28862923020,18180,18180,18180,18180,0
|
|
20240530,181900,28862923020,18180,18180,18180,18180,0
|
|
20240530,181800,28862923020,18180,18180,18180,18180,0
|
|
20240530,181700,28862923020,18180,18180,18180,18180,0
|
|
20240530,181600,28862923020,18180,18180,18180,18180,0
|
|
20240530,181500,28862923020,18180,18180,18180,18180,0
|
|
20240530,181400,28862923020,18180,18180,18180,18180,0
|
|
20240530,181300,28862923020,18180,18180,18180,18180,0
|
|
20240530,181200,28862923020,18180,18180,18180,18180,0
|
|
20240530,181100,28862923020,18180,18180,18180,18180,0
|
|
20240530,181000,28862923020,18180,18180,18180,18180,0
|
|
20240530,180900,28862923020,18180,18180,18180,18180,0
|
|
20240530,180800,28862923020,18180,18180,18180,18180,0
|
|
20240530,180700,28862923020,18180,18180,18180,18180,0
|
|
20240530,180600,28862923020,18180,18180,18180,18180,0
|
|
20240530,180500,28862923020,18180,18180,18180,18180,0
|
|
20240530,180400,28862923020,18180,18180,18180,18180,0
|
|
20240530,180300,28862923020,18180,18180,18180,18180,0
|
|
20240530,180200,28862923020,18180,18180,18180,18180,0
|
|
20240530,180100,28862923020,18180,18180,18180,18180,0
|
|
20240530,180000,28862923020,18180,18180,18180,18180,0
|
|
20240530,175900,28862923020,18180,18180,18180,18180,0
|
|
20240530,175800,28862923020,18180,18180,18180,18180,0
|
|
20240530,175700,28862923020,18180,18180,18180,18180,0
|
|
20240530,175600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,175500,28862923020,18180,18180,18180,18180,0
|
|
20240530,175400,28862923020,18180,18180,18180,18180,0
|
|
20240530,175300,28862923020,18180,18180,18180,18180,0
|
|
20240530,175200,28862923020,18180,18180,18180,18180,0
|
|
20240530,175100,28862923020,18180,18180,18180,18180,0
|
|
20240530,175000,28862923020,18180,18180,18180,18180,0
|
|
20240530,174900,28862923020,18180,18180,18180,18180,0
|
|
20240530,174800,28862923020,18180,18180,18180,18180,0
|
|
20240530,174700,28862923020,18180,18180,18180,18180,0
|
|
20240530,174600,28862923020,18180,18180,18180,18180,0
|
|
20240530,174500,28862923020,18180,18180,18180,18180,0
|
|
20240530,174400,28862923020,18180,18180,18180,18180,0
|
|
20240530,174300,28862923020,18180,18180,18180,18180,0
|
|
20240530,174200,28862923020,18180,18180,18180,18180,0
|
|
20240530,174100,28862923020,18180,18180,18180,18180,0
|
|
20240530,174000,28862923020,18180,18180,18180,18180,0
|
|
20240530,173900,28862923020,18180,18180,18180,18180,0
|
|
20240530,173800,28862923020,18180,18180,18180,18180,0
|
|
20240530,173700,28862923020,18180,18180,18180,18180,0
|
|
20240530,173600,28862923020,18180,18180,18180,18180,0
|
|
20240530,173500,28862923020,18180,18180,18180,18180,0
|
|
20240530,173400,28862923020,18180,18180,18180,18180,0
|
|
20240530,173300,28862923020,18180,18180,18180,18180,0
|
|
20240530,173200,28862923020,18180,18180,18180,18180,0
|
|
20240530,173100,28862923020,18180,18180,18180,18180,0
|
|
20240530,173000,28862923020,18180,18180,18180,18180,0
|
|
20240530,172900,28862923020,18180,18180,18180,18180,0
|
|
20240530,172800,28862923020,18180,18180,18180,18180,0
|
|
20240530,172700,28862923020,18180,18180,18180,18180,0
|
|
20240530,172600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,172500,28862923020,18180,18180,18180,18180,0
|
|
20240530,172400,28862923020,18180,18180,18180,18180,0
|
|
20240530,172300,28862923020,18180,18180,18180,18180,0
|
|
20240530,172200,28862923020,18180,18180,18180,18180,0
|
|
20240530,172100,28862923020,18180,18180,18180,18180,0
|
|
20240530,172000,28862923020,18180,18180,18180,18180,0
|
|
20240530,171900,28862923020,18180,18180,18180,18180,0
|
|
20240530,171800,28862923020,18180,18180,18180,18180,0
|
|
20240530,171700,28862923020,18180,18180,18180,18180,0
|
|
20240530,171600,28862923020,18180,18180,18180,18180,0
|
|
20240530,171500,28862923020,18180,18180,18180,18180,0
|
|
20240530,171400,28862923020,18180,18180,18180,18180,0
|
|
20240530,171300,28862923020,18180,18180,18180,18180,0
|
|
20240530,171200,28862923020,18180,18180,18180,18180,0
|
|
20240530,171100,28862923020,18180,18180,18180,18180,0
|
|
20240530,171000,28862923020,18180,18180,18180,18180,0
|
|
20240530,170900,28862923020,18180,18180,18180,18180,0
|
|
20240530,170800,28862923020,18180,18180,18180,18180,0
|
|
20240530,170700,28862923020,18180,18180,18180,18180,0
|
|
20240530,170600,28862923020,18180,18180,18180,18180,0
|
|
20240530,170500,28862923020,18180,18180,18180,18180,0
|
|
20240530,170400,28862923020,18180,18180,18180,18180,0
|
|
20240530,170300,28862923020,18180,18180,18180,18180,0
|
|
20240530,170200,28862923020,18180,18180,18180,18180,0
|
|
20240530,170100,28862923020,18180,18180,18180,18180,0
|
|
20240530,170000,28862923020,18180,18180,18180,18180,0
|
|
20240530,165900,28862923020,18180,18180,18180,18180,0
|
|
20240530,165800,28862923020,18180,18180,18180,18180,0
|
|
20240530,165700,28862923020,18180,18180,18180,18180,0
|
|
20240530,165600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,165500,28862923020,18180,18180,18180,18180,0
|
|
20240530,165400,28862923020,18180,18180,18180,18180,0
|
|
20240530,165300,28862923020,18180,18180,18180,18180,0
|
|
20240530,165200,28862923020,18180,18180,18180,18180,0
|
|
20240530,165100,28862923020,18180,18180,18180,18180,0
|
|
20240530,165000,28862923020,18180,18180,18180,18180,0
|
|
20240530,164900,28862923020,18180,18180,18180,18180,0
|
|
20240530,164800,28862923020,18180,18180,18180,18180,0
|
|
20240530,164700,28862923020,18180,18180,18180,18180,0
|
|
20240530,164600,28862923020,18180,18180,18180,18180,0
|
|
20240530,164500,28862923020,18180,18180,18180,18180,0
|
|
20240530,164400,28862923020,18180,18180,18180,18180,0
|
|
20240530,164300,28862923020,18180,18180,18180,18180,0
|
|
20240530,164200,28862923020,18180,18180,18180,18180,0
|
|
20240530,164100,28862923020,18180,18180,18180,18180,0
|
|
20240530,164000,28862923020,18180,18180,18180,18180,0
|
|
20240530,163900,28862923020,18180,18180,18180,18180,0
|
|
20240530,163800,28862923020,18180,18180,18180,18180,0
|
|
20240530,163700,28862923020,18180,18180,18180,18180,0
|
|
20240530,163600,28862923020,18180,18180,18180,18180,0
|
|
20240530,163500,28862923020,18180,18180,18180,18180,0
|
|
20240530,163400,28862923020,18180,18180,18180,18180,0
|
|
20240530,163300,28862923020,18180,18180,18180,18180,0
|
|
20240530,163200,28862923020,18180,18180,18180,18180,0
|
|
20240530,163100,28862923020,18180,18180,18180,18180,0
|
|
20240530,163000,28862923020,18180,18180,18180,18180,0
|
|
20240530,162900,28862923020,18180,18180,18180,18180,0
|
|
20240530,162800,28862923020,18180,18180,18180,18180,0
|
|
20240530,162700,28862923020,18180,18180,18180,18180,0
|
|
20240530,162600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,162500,28862923020,18180,18180,18180,18180,0
|
|
20240530,162400,28862923020,18180,18180,18180,18180,0
|
|
20240530,162300,28862923020,18180,18180,18180,18180,0
|
|
20240530,162200,28862923020,18180,18180,18180,18180,0
|
|
20240530,162100,28862923020,18180,18180,18180,18180,0
|
|
20240530,162000,28862923020,18180,18180,18180,18180,0
|
|
20240530,161900,28862923020,18180,18180,18180,18180,0
|
|
20240530,161800,28862923020,18180,18180,18180,18180,0
|
|
20240530,161700,28862923020,18180,18180,18180,18180,0
|
|
20240530,161600,28862923020,18180,18180,18180,18180,0
|
|
20240530,161500,28862923020,18180,18180,18180,18180,0
|
|
20240530,161400,28862923020,18180,18180,18180,18180,0
|
|
20240530,161300,28862923020,18180,18180,18180,18180,0
|
|
20240530,161200,28862923020,18180,18180,18180,18180,0
|
|
20240530,161100,28862923020,18180,18180,18180,18180,0
|
|
20240530,161000,28862923020,18180,18180,18180,18180,0
|
|
20240530,160900,28862923020,18180,18180,18180,18180,0
|
|
20240530,160800,28862923020,18180,18180,18180,18180,0
|
|
20240530,160700,28862923020,18180,18180,18180,18180,0
|
|
20240530,160600,28862923020,18180,18180,18180,18180,0
|
|
20240530,160500,28862923020,18180,18180,18180,18180,0
|
|
20240530,160400,28862923020,18180,18180,18180,18180,0
|
|
20240530,160300,28862923020,18180,18180,18180,18180,0
|
|
20240530,160200,28862923020,18180,18180,18180,18180,0
|
|
20240530,160100,28862923020,18180,18180,18180,18180,0
|
|
20240530,160000,28862923020,18180,18180,18180,18180,0
|
|
20240530,155900,28862923020,18180,18180,18180,18180,0
|
|
20240530,155800,28862923020,18180,18180,18180,18180,0
|
|
20240530,155700,28862923020,18180,18180,18180,18180,0
|
|
20240530,155600,28862923020,18180,18180,18180,18180,64706
|
|
20240530,155500,28862923020,18180,18180,18180,18180,0
|
|
20240530,155400,28862923020,18180,18180,18180,18180,0
|
|
20240530,155300,28862923020,18180,18180,18180,18180,0
|
|
20240530,155200,28862923020,18180,18180,18180,18180,0
|
|
20240530,155100,28862923020,18180,18180,18180,18180,0
|
|
20240530,155000,28862923020,18180,18180,18180,18180,0
|
|
20240530,154900,28862923020,18180,18180,18180,18180,0
|
|
20240530,154800,28862923020,18180,18180,18180,18180,0
|
|
20240530,154700,28862923020,18180,18180,18180,18180,0
|
|
20240530,154600,28862923020,18180,18180,18180,18180,0
|
|
20240530,154500,28862923020,18180,18180,18180,18180,0
|
|
20240530,154400,28862923020,18180,18180,18180,18180,0
|
|
20240530,154300,28862923020,18180,18180,18180,18180,0
|
|
20240530,154200,28862923020,18180,18180,18180,18180,0
|
|
20240530,154100,28862923020,18180,18180,18180,18180,0
|
|
20240530,154000,28862923020,18180,18180,18180,18180,0
|
|
20240530,153900,28862923020,18180,18180,18180,18180,0
|
|
20240530,153800,28862923020,18180,18180,18180,18180,0
|
|
20240530,153700,28862923020,18180,18180,18180,18180,0
|
|
20240530,153600,28862923020,18180,18180,18180,18180,0
|
|
20240530,153500,28862923020,18180,18180,18180,18180,0
|
|
20240530,153400,28862923020,18180,18180,18180,18180,0
|
|
20240530,153300,28862923020,18180,18180,18180,18180,0
|
|
20240530,153200,28862923020,18180,18180,18180,18180,0
|
|
20240530,153100,28862923020,18180,18180,18180,18180,0
|
|
20240530,153000,28862923020,18180,18180,18180,18180,64706
|
|
20240530,152900,27686567940,18180,18180,18180,18180,0
|
|
20240530,152800,27686567940,18180,18180,18180,18180,0
|
|
20240530,152700,27686567940,18180,18180,18180,18180,0
|
|
20240530,152600,27686567940,18180,18180,18180,18180,0
|
|
20240530,152500,27686567940,18180,18180,18180,18180,0
|
|
20240530,152400,27686567940,18180,18180,18180,18180,0
|
|
20240530,152300,27686567940,18180,18180,18180,18180,0
|
|
20240530,152200,27686567940,18180,18180,18180,18180,0
|
|
20240530,152100,27686567940,18180,18180,18180,18180,0
|
|
20240530,152000,27686567940,18180,18180,18180,18180,0
|
|
20240530,151900,27686567940,18180,18170,18180,18150,6036
|
|
20240530,151800,27576947580,18180,18160,18180,18160,4462
|
|
20240530,151700,27495888090,18160,18160,18180,18160,4581
|
|
20240530,151600,27412670410,18170,18170,18180,18160,2538
|
|
20240530,151500,27366553720,18170,18180,18180,18160,1577
|
|
20240530,151400,27337898190,18190,18180,18190,18160,6819
|
|
20240530,151300,27213983350,18190,18190,18200,18180,3414
|
|
20240530,151200,27151884240,18200,18190,18210,18180,6990
|
|
20240530,151100,27024694470,18190,18200,18200,18190,2035
|
|
20240530,151000,26987672770,18200,18220,18220,18190,4102
|
|
20240530,150900,26912986420,18220,18200,18220,18200,1441
|
|
20240530,150800,26886741490,18210,18210,18220,18190,2582
|
|
20240530,150700,26839728250,18210,18210,18220,18200,2006
|
|
20240530,150600,26803193310,18220,18210,18220,18200,6616
|
|
20240530,150500,26682704880,18210,18210,18220,18180,8402
|
|
20240530,150400,26529767640,18200,18190,18210,18180,3503
|
|
20240530,150300,26466031790,18190,18210,18220,18170,7870
|
|
20240530,150200,26322818710,18220,18220,18220,18210,2569
|
|
20240530,150100,26276027910,18210,18230,18230,18210,2661
|
|
20240530,150000,26227535340,18220,18230,18230,18220,1505
|
|
20240530,145900,26200106730,18220,18230,18230,18210,3290
|
|
20240530,145800,26140151020,18220,18220,18230,18210,5617
|
|
20240530,145700,26037810780,18220,18210,18230,18200,4206
|
|
20240530,145600,25961210990,18210,18220,18230,18210,4856
|
|
20240530,145500,25872730700,18220,18220,18230,18210,5365
|
|
20240530,145400,25774976950,18220,18210,18220,18210,7071
|
|
20240530,145300,25646149460,18220,18210,18220,18200,2766
|
|
20240530,145200,25595774740,18200,18220,18220,18200,7623
|
|
20240530,145100,25456918360,18210,18220,18220,18210,2440
|
|
20240530,145000,25412463810,18220,18210,18220,18200,2382
|
|
20240530,144900,25369081250,18200,18220,18220,18200,3782
|
|
20240530,144800,25300187760,18220,18200,18220,18190,1915
|
|
20240530,144700,25265324570,18200,18210,18210,18200,2312
|
|
20240530,144600,25223238660,18210,18200,18210,18180,963
|
|
20240530,144500,25205711250,18190,18190,18220,18190,4554
|
|
20240530,144400,25122829820,18190,18170,18190,18170,3906
|
|
20240530,144300,25051820340,18170,18180,18180,18160,2032
|
|
20240530,144200,25014893340,18170,18170,18180,18160,1967
|
|
20240530,144100,24979142670,18160,18180,18180,18150,3275
|
|
20240530,144000,24919647410,18180,18200,18210,18170,9766
|
|
20240530,143900,24741995630,18200,18210,18210,18200,3943
|
|
20240530,143800,24670220550,18200,18240,18240,18200,5694
|
|
20240530,143700,24566489370,18240,18230,18240,18230,7099
|
|
20240530,143600,24437041200,18230,18240,18250,18230,14508
|
|
20240530,143500,24172503690,18240,18240,18240,18220,2248
|
|
20240530,143400,24131519160,18230,18240,18240,18220,5304
|
|
20240530,143300,24034811790,18250,18240,18250,18230,15010
|
|
20240530,143200,23761066200,18230,18210,18240,18200,17758
|
|
20240530,143100,23437423080,18210,18210,18220,18200,3897
|
|
20240530,143000,23366456190,18220,18210,18220,18210,3818
|
|
20240530,142900,23296919740,18210,18190,18210,18180,11652
|
|
20240530,142800,23084842480,18190,18200,18200,18180,4927
|
|
20240530,142700,22995218470,18200,18180,18200,18180,9525
|
|
20240530,142600,22821905170,18180,18180,18190,18180,5226
|
|
20240530,142500,22726885420,18180,18170,18180,18160,6423
|
|
20240530,142400,22610148850,18160,18160,18160,18120,7805
|
|
20240530,142300,22468495450,18160,18170,18170,18130,3648
|
|
20240530,142200,22402260380,18160,18170,18170,18160,1281
|
|
20240530,142100,22378988110,18160,18190,18190,18160,6088
|
|
20240530,142000,22268343510,18190,18180,18190,18180,2369
|
|
20240530,141900,22225263640,18190,18190,18190,18170,6887
|
|
20240530,141800,22100038380,18180,18180,18190,18170,4108
|
|
20240530,141700,22025328320,18180,18180,18180,18170,2251
|
|
20240530,141600,21984412280,18180,18170,18180,18170,4139
|
|
20240530,141500,21909165900,18170,18160,18180,18160,2735
|
|
20240530,141400,21859474620,18170,18160,18170,18150,4303
|
|
20240530,141300,21781311760,18160,18150,18170,18140,4936
|
|
20240530,141200,21691697660,18150,18140,18150,18130,3380
|
|
20240530,141100,21630376250,18140,18150,18150,18130,1370
|
|
20240530,141000,21605522000,18150,18140,18150,18130,2534
|
|
20240530,140900,21559546170,18150,18140,18150,18100,2409
|
|
20240530,140800,21515848200,18140,18120,18150,18100,8232
|
|
20240530,140700,21366574400,18130,18100,18130,18090,6644
|
|
20240530,140600,21246273950,18090,18090,18100,18090,705
|
|
20240530,140500,21233516290,18100,18080,18100,18080,927
|
|
20240530,140400,21216748840,18080,18080,18090,18070,2402
|
|
20240530,140300,21173319560,18070,18060,18080,18050,2448
|
|
20240530,140200,21129086300,18060,18050,18070,18050,814
|
|
20240530,140100,21114387410,18060,18060,18070,18060,1756
|
|
20240530,140000,21082665940,18060,18050,18070,18050,1953
|
|
20240530,135900,21047391230,18050,18060,18070,18050,1367
|
|
20240530,135800,21022704230,18070,18080,18090,18050,4812
|
|
20240530,135700,20935780400,18080,18090,18090,18070,1775
|
|
20240530,135600,20903687470,18090,18070,18090,18070,2522
|
|
20240530,135500,20858105780,18060,18070,18070,18060,221
|
|
20240530,135400,20854114020,18060,18080,18080,18060,3861
|
|
20240530,135300,20784328170,18090,18100,18110,18090,2511
|
|
20240530,135200,20738890530,18100,18090,18100,18090,483
|
|
20240530,135100,20730150190,18100,18100,18120,18090,2675
|
|
20240530,135000,20681728520,18100,18110,18130,18100,2273
|
|
20240530,134900,20640550440,18110,18120,18130,18100,2353
|
|
20240530,134800,20597930250,18120,18120,18130,18110,1955
|
|
20240530,134700,20562507700,18120,18120,18130,18120,3035
|
|
20240530,134600,20507500820,18110,18110,18120,18110,1125
|
|
20240530,134500,20487117530,18110,18100,18130,18090,1467
|
|
20240530,134400,20460562230,18100,18100,18130,18080,5509
|
|
20240530,134300,20360802830,18100,18100,18100,18080,3841
|
|
20240530,134200,20291300660,18100,18090,18100,18090,1387
|
|
20240530,134100,20266206380,18090,18110,18110,18090,2448
|
|
20240530,134000,20221891240,18110,18110,18120,18100,3437
|
|
20240530,133900,20159647520,18120,18110,18120,18110,5946
|
|
20240530,133800,20051912840,18120,18120,18120,18110,619
|
|
20240530,133700,20040698560,18110,18110,18120,18100,646
|
|
20240530,133600,20028997140,18110,18090,18120,18080,2783
|
|
20240530,133500,19978621610,18090,18120,18120,18090,6036
|
|
20240530,133400,19869343120,18120,18110,18130,18100,1781
|
|
20240530,133300,19837071310,18120,18110,18130,18100,7932
|
|
20240530,133200,19693388670,18110,18090,18110,18090,3356
|
|
20240530,133100,19632640900,18100,18100,18100,18090,566
|
|
20240530,133000,19622399140,18090,18080,18100,18080,1297
|
|
20240530,132900,19598937910,18090,18080,18090,18070,2573
|
|
20240530,132800,19552414540,18080,18080,18080,18070,418
|
|
20240530,132700,19544860730,18070,18080,18080,18070,583
|
|
20240530,132600,19534325290,18080,18080,18080,18070,1577
|
|
20240530,132500,19505827530,18080,18080,18080,18070,798
|
|
20240530,132400,19491402850,18080,18090,18090,18080,1903
|
|
20240530,132300,19456989590,18080,18080,18090,18080,1233
|
|
20240530,132200,19434695690,18090,18070,18090,18070,1358
|
|
20240530,132100,19410144130,18070,18070,18080,18070,1936
|
|
20240530,132000,19375152680,18080,18080,18080,18070,1750
|
|
20240530,131900,19343512720,18070,18070,18070,18060,1457
|
|
20240530,131800,19317186540,18070,18070,18070,18060,220
|
|
20240530,131700,19313212820,18060,18070,18070,18060,1408
|
|
20240530,131600,19287782490,18060,18050,18070,18050,1495
|
|
20240530,131500,19260782760,18050,18050,18060,18020,2069
|
|
20240530,131400,19223463070,18040,18050,18050,18030,4894
|
|
20240530,131300,19135189310,18040,18050,18060,18040,808
|
|
20240530,131200,19120605540,18060,18050,18060,18050,596
|
|
20240530,131100,19109845710,18060,18050,18060,18040,1416
|
|
20240530,131000,19084283960,18040,18060,18060,18040,1657
|
|
20240530,130900,19054375560,18060,18050,18060,18050,220
|
|
20240530,130800,19050403440,18050,18060,18060,18050,3021
|
|
20240530,130700,18995852430,18070,18060,18070,18060,802
|
|
20240530,130600,18981368070,18060,18050,18070,18050,295
|
|
20240530,130500,18976040410,18060,18060,18060,18050,1086
|
|
20240530,130400,18956427360,18060,18070,18070,18050,359
|
|
20240530,130300,18949945590,18070,18080,18080,18060,1414
|
|
20240530,130200,18924394820,18070,18080,18080,18070,560
|
|
20240530,130100,18914275360,18080,18050,18080,18050,1807
|
|
20240530,130000,18881636330,18050,18050,18060,18050,1239
|
|
20240530,125900,18859271920,18060,18070,18070,18050,2015
|
|
20240530,125800,18822870300,18070,18080,18080,18070,1034
|
|
20240530,125700,18804182460,18070,18070,18080,18070,630
|
|
20240530,125600,18792796770,18070,18080,18080,18070,249
|
|
20240530,125500,18788296090,18070,18070,18080,18060,481
|
|
20240530,125400,18779607430,18060,18050,18060,18050,460
|
|
20240530,125300,18771300540,18050,18050,18060,18050,2414
|
|
20240530,125200,18727716340,18050,18050,18060,18050,864
|
|
20240530,125100,18712119300,18050,18050,18060,18050,389
|
|
20240530,125000,18705095580,18050,18060,18060,18050,564
|
|
20240530,124900,18694915000,18060,18080,18080,18050,2970
|
|
20240530,124800,18641251390,18080,18070,18080,18050,816
|
|
20240530,124700,18626504800,18080,18020,18080,18020,5659
|
|
20240530,124600,18524332720,18020,18020,18030,18020,1631
|
|
20240530,124500,18494937550,18010,18010,18020,18010,2308
|
|
20240530,124400,18453369090,18020,18010,18020,18010,1967
|
|
20240530,124300,18417940080,18020,18020,18020,18010,715
|
|
20240530,124200,18405056970,18010,18010,18020,18010,1027
|
|
20240530,124100,18386560560,18010,18020,18020,18010,776
|
|
20240530,124000,18372580680,18020,18020,18020,18010,1643
|
|
20240530,123900,18342974030,18020,18030,18030,18020,295
|
|
20240530,123800,18337656610,18030,18040,18040,18020,2551
|
|
20240530,123700,18291671760,18030,18030,18040,18030,483
|
|
20240530,123600,18282961390,18030,18030,18040,18030,425
|
|
20240530,123500,18275295800,18040,18030,18040,18030,928
|
|
20240530,123400,18258561110,18040,18030,18040,18030,365
|
|
20240530,123300,18251979370,18040,18050,18060,18030,2373
|
|
20240530,123200,18209151890,18060,18050,18060,18050,296
|
|
20240530,123100,18203807130,18050,18040,18050,18030,2154
|
|
20240530,123000,18164940850,18030,18030,18050,18030,1589
|
|
20240530,122900,18136279080,18030,18020,18030,18020,1401
|
|
20240530,122800,18111020830,18020,18040,18050,18020,2901
|
|
20240530,122700,18058713900,18040,18050,18050,18040,615
|
|
20240530,122600,18047617780,18040,18060,18070,18040,5116
|
|
20240530,122500,17955213750,18050,18050,18050,18040,226
|
|
20240530,122400,17951134560,18050,18020,18070,18010,4352
|
|
20240530,122300,17872647760,18020,18020,18020,18010,2298
|
|
20240530,122200,17831244340,18010,18050,18050,18010,7531
|
|
20240530,122100,17695525030,18050,18050,18050,18040,204
|
|
20240530,122000,17691843730,18050,18050,18050,18040,2119
|
|
20240530,121900,17653599110,18050,18070,18070,18040,1985
|
|
20240530,121800,17617751600,18070,18060,18070,18060,1988
|
|
20240530,121700,17581848240,18060,18080,18080,18060,95
|
|
20240530,121600,17580131760,18060,18080,18080,18060,376
|
|
20240530,121500,17573337060,18080,18090,18090,18080,2068
|
|
20240530,121400,17535942200,18090,18120,18120,18090,1300
|
|
20240530,121300,17512416730,18120,18120,18120,18080,2734
|
|
20240530,121200,17462930960,18100,18100,18120,18090,1215
|
|
20240530,121100,17440936370,18100,18120,18120,18100,1311
|
|
20240530,121000,17417186430,18120,18100,18130,18100,2512
|
|
20240530,120900,17371696150,18110,18130,18130,18100,4057
|
|
20240530,120800,17298195340,18130,18130,18130,18120,523
|
|
20240530,120700,17288713850,18120,18120,18130,18120,763
|
|
20240530,120600,17274883950,18110,18120,18120,18090,1260
|
|
20240530,120500,17252072690,18120,18110,18120,18090,1610
|
|
20240530,120400,17222919970,18110,18130,18130,18100,1087
|
|
20240530,120300,17203228710,18130,18090,18130,18090,8733
|
|
20240530,120200,17045139640,18090,18080,18090,18080,1430
|
|
20240530,120100,17019284750,18060,18050,18080,18040,2326
|
|
20240530,120000,16977279000,18050,18020,18050,18020,786
|
|
20240530,115900,16963097800,18010,18040,18060,18010,3032
|
|
20240530,115800,16908416090,18050,18020,18050,18020,872
|
|
20240530,115700,16892681610,18020,18020,18060,18000,5453
|
|
20240530,115600,16794398800,18020,18060,18060,18010,2736
|
|
20240530,115500,16745063680,18070,18070,18080,18040,1004
|
|
20240530,115400,16726922500,18080,18050,18080,18040,6381
|
|
20240530,115300,16611645840,18050,18050,18050,18040,1799
|
|
20240530,115200,16579173950,18050,18050,18050,18040,949
|
|
20240530,115100,16562050710,18050,18050,18060,18040,499
|
|
20240530,115000,16553044090,18050,18050,18070,18010,5265
|
|
20240530,114900,16458011670,18050,18010,18050,18010,8993
|
|
20240530,114800,16295947970,18010,18010,18020,18000,468
|
|
20240530,114700,16287518310,18010,18010,18010,18000,1323
|
|
20240530,114600,16263695430,18000,18010,18010,17990,3262
|
|
20240530,114500,16204989300,18010,18010,18010,17990,369
|
|
20240530,114400,16198345890,17990,18010,18010,17990,1110
|
|
20240530,114300,16178361390,18010,18010,18010,18000,8085
|
|
20240530,114200,16032829180,18010,18020,18020,18010,1945
|
|
20240530,114100,15997795820,18010,18040,18040,18010,2620
|
|
20240530,114000,15950583510,18040,18030,18050,18030,939
|
|
20240530,113900,15933644220,18040,18070,18070,18030,1765
|
|
20240530,113800,15901801950,18060,18050,18060,18040,1539
|
|
20240530,113700,15874025040,18040,18040,18050,18010,1778
|
|
20240530,113600,15841969980,18040,18040,18050,18030,610
|
|
20240530,113500,15830965380,18040,18040,18040,18020,599
|
|
20240530,113400,15820163520,18040,18020,18060,18010,1607
|
|
20240530,113300,15791210110,18010,18000,18070,18000,7461
|
|
20240530,113200,15656718210,18010,18010,18010,18000,2167
|
|
20240530,113100,15617708310,18010,18010,18010,17990,6024
|
|
20240530,113000,15509306190,18000,18010,18010,18000,2938
|
|
20240530,112900,15456417940,18000,18010,18010,18000,1864
|
|
20240530,112800,15422862930,18010,18010,18010,17990,1858
|
|
20240530,112700,15389415630,18000,18020,18020,17990,8306
|
|
20240530,112600,15239890150,18020,18020,18020,18010,1849
|
|
20240530,112500,15206582650,18020,18020,18020,18010,926
|
|
20240530,112400,15189901710,18020,18010,18020,18000,2349
|
|
20240530,112300,15147587530,18010,18010,18010,18000,1605
|
|
20240530,112200,15118692450,18010,18020,18020,18000,2607
|
|
20240530,112100,15071745810,18020,18010,18020,18000,2419
|
|
20240530,112000,15028184030,18010,18020,18020,18000,2264
|
|
20240530,111900,14987414600,18020,18020,18030,18010,451
|
|
20240530,111800,14979287280,18020,18010,18020,18000,2381
|
|
20240530,111700,14936405020,18010,18000,18020,17980,13706
|
|
20240530,111600,14689718330,18000,18000,18010,17990,7852
|
|
20240530,111500,14548388870,18000,18000,18010,17990,6629
|
|
20240530,111400,14429093200,18000,18040,18050,18000,20840
|
|
20240530,111300,14053654920,18050,18110,18110,18050,61507
|
|
20240530,111200,12941069230,18110,18150,18150,18110,6917
|
|
20240530,111100,12815666980,18150,18150,18150,18140,156
|
|
20240530,111000,12812836990,18150,18130,18150,18130,961
|
|
20240530,110900,12795404900,18130,18150,18150,18130,5731
|
|
20240530,110800,12691420350,18150,18150,18150,18140,1105
|
|
20240530,110700,12671364650,18150,18150,18160,18130,1260
|
|
20240530,110600,12648497060,18150,18140,18200,18130,4314
|
|
20240530,110500,12570230060,18140,18150,18150,18140,4023
|
|
20240530,110400,12497215910,18150,18190,18210,18150,16657
|
|
20240530,110300,12194261110,18200,18220,18220,18200,2669
|
|
20240530,110200,12145681380,18220,18200,18230,18200,4315
|
|
20240530,110100,12067085440,18210,18200,18210,18200,1590
|
|
20240530,110000,12038142530,18210,18200,18210,18200,4989
|
|
20240530,105900,11947335950,18200,18180,18200,18180,32041
|
|
20240530,105800,11364434300,18170,18160,18170,18160,2797
|
|
20240530,105700,11313613230,18160,18150,18170,18150,5341
|
|
20240530,105600,11216656010,18140,18150,18150,18140,270
|
|
20240530,105500,11211756040,18140,18140,18150,18140,288
|
|
20240530,105400,11206530190,18140,18140,18150,18140,202
|
|
20240530,105300,11202864730,18130,18130,18150,18130,1432
|
|
20240530,105200,11176885560,18130,18140,18140,18130,627
|
|
20240530,105100,11165516540,18140,18130,18140,18120,2604
|
|
20240530,105000,11118295740,18120,18120,18130,18120,214
|
|
20240530,104900,11114417670,18130,18110,18130,18110,3114
|
|
20240530,104800,11057993140,18110,18120,18120,18110,697
|
|
20240530,104700,11045367850,18120,18120,18130,18110,2686
|
|
20240530,104600,10996695570,18130,18140,18140,18120,1092
|
|
20240530,104500,10976898160,18140,18130,18140,18130,742
|
|
20240530,104400,10963444010,18130,18140,18140,18130,553
|
|
20240530,104300,10953416080,18130,18140,18140,18130,2911
|
|
20240530,104200,10900637520,18130,18130,18140,18130,1071
|
|
20240530,104100,10881216230,18130,18140,18140,18130,458
|
|
20240530,104000,10872909810,18130,18140,18150,18130,4714
|
|
20240530,103900,10787397840,18150,18140,18150,18140,1039
|
|
20240530,103800,10768548890,18140,18140,18150,18140,744
|
|
20240530,103700,10755050760,18140,18140,18140,18130,2656
|
|
20240530,103600,10706871060,18130,18120,18140,18120,3760
|
|
20240530,103500,10638707600,18110,18110,18120,18110,1582
|
|
20240530,103400,10610055190,18110,18120,18130,18110,4370
|
|
20240530,103300,10530883060,18110,18110,18120,18110,332
|
|
20240530,103200,10524869420,18110,18120,18130,18110,2161
|
|
20240530,103100,10485711970,18120,18130,18130,18120,450
|
|
20240530,103000,10477556480,18130,18120,18130,18120,1127
|
|
20240530,102900,10457133980,18120,18130,18130,18120,1011
|
|
20240530,102800,10438814060,18120,18120,18130,18120,1836
|
|
20240530,102700,10405535380,18120,18130,18130,18120,1579
|
|
20240530,102600,10376921620,18130,18110,18130,18110,1877
|
|
20240530,102500,10342907410,18100,18110,18120,18100,2654
|
|
20240530,102400,10294847080,18110,18120,18130,18110,6512
|
|
20240530,102300,10176870150,18110,18130,18130,18110,3288
|
|
20240530,102200,10117292870,18130,18120,18130,18120,3115
|
|
20240530,102100,10060828980,18120,18130,18130,18110,854
|
|
20240530,102000,10045353280,18120,18130,18130,18110,3945
|
|
20240530,101900,9973870880,18130,18120,18130,18120,2716
|
|
20240530,101800,9924647930,18120,18120,18130,18120,1232
|
|
20240530,101700,9902322170,18120,18130,18140,18120,9618
|
|
20240530,101600,9727915350,18130,18130,18140,18130,851
|
|
20240530,101500,9712484610,18140,18120,18140,18110,3062
|
|
20240530,101400,9656993940,18120,18110,18120,18110,265
|
|
20240530,101300,9652194710,18120,18110,18120,18100,2423
|
|
20240530,101200,9608312490,18110,18110,18110,18100,1748
|
|
20240530,101100,9576661930,18110,18120,18120,18100,1127
|
|
20240530,101000,9556258420,18100,18120,18120,18100,1937
|
|
20240530,100900,9521180370,18120,18120,18130,18110,2149
|
|
20240530,100800,9482252170,18110,18110,18120,18100,6479
|
|
20240530,100700,9364902420,18110,18100,18110,18100,2794
|
|
20240530,100600,9314327860,18110,18120,18120,18110,3514
|
|
20240530,100500,9250687920,18110,18160,18160,18110,7328
|
|
20240530,100400,9117795080,18160,18160,18170,18160,867
|
|
20240530,100300,9102049260,18170,18160,18170,18150,1660
|
|
20240530,100200,9071903480,18160,18160,18160,18150,3495
|
|
20240530,100100,9008455760,18160,18180,18180,18160,3802
|
|
20240530,100000,8939373610,18180,18150,18180,18150,5847
|
|
20240530,095900,8833165640,18150,18160,18160,18150,3325
|
|
20240530,095800,8772815600,18160,18160,18160,18150,1279
|
|
20240530,095700,8749596320,18160,18150,18160,18140,2159
|
|
20240530,095600,8710400150,18150,18150,18150,18140,3724
|
|
20240530,095500,8642811480,18140,18140,18150,18140,3721
|
|
20240530,095400,8575291350,18140,18110,18150,18110,8459
|
|
20240530,095300,8421950540,18110,18110,18110,18100,1925
|
|
20240530,095200,8387107290,18100,18120,18130,18100,7482
|
|
20240530,095100,8251544860,18120,18120,18150,18110,3766
|
|
20240530,095000,8183285640,18120,18160,18160,18120,4335
|
|
20240530,094900,8104614470,18150,18160,18160,18150,1810
|
|
20240530,094800,8071756980,18150,18160,18170,18150,4125
|
|
20240530,094700,7996865430,18150,18170,18170,18140,6771
|
|
20240530,094600,7873972740,18170,18140,18170,18140,2564
|
|
20240530,094500,7827423390,18140,18100,18140,18090,4645
|
|
20240530,094400,7743298590,18100,18090,18120,18090,9405
|
|
20240530,094300,7573017690,18090,18080,18110,18080,9302
|
|
20240530,094200,7404717500,18090,18080,18090,18070,3743
|
|
20240530,094100,7337059560,18080,18100,18100,18070,4662
|
|
20240530,094000,7252727980,18100,18100,18100,18090,5509
|
|
20240530,093900,7153016280,18090,18090,18100,18080,2907
|
|
20240530,093800,7100439680,18080,18090,18090,18070,8013
|
|
20240530,093700,6955556960,18090,18100,18100,18090,1666
|
|
20240530,093600,6925414600,18100,18120,18120,18100,14541
|
|
20240530,093500,6662167230,18110,18130,18140,18110,8122
|
|
20240530,093400,6514953440,18130,18170,18170,18130,7366
|
|
20240530,093300,6381282680,18160,18150,18170,18140,6509
|
|
20240530,093200,6263135040,18140,18160,18160,18140,6384
|
|
20240530,093100,6147266980,18150,18150,18170,18150,3577
|
|
20240530,093000,6082315230,18150,18170,18170,18150,5596
|
|
20240530,092900,5980670400,18170,18220,18220,18170,9614
|
|
20240530,092800,5805630210,18220,18220,18230,18210,10254
|
|
20240530,092700,5618800580,18210,18150,18230,18150,3690
|
|
20240530,092600,5551664310,18130,18180,18180,18130,16263
|
|
20240530,092500,5256494660,18180,18250,18260,18180,18192
|
|
20240530,092400,4925137890,18250,18230,18250,18230,7190
|
|
20240530,092300,4794017420,18240,18260,18280,18230,16960
|
|
20240530,092200,4484370100,18260,18220,18270,18220,22005
|
|
20240530,092100,4082741330,18230,18150,18230,18150,14251
|
|
20240530,092000,3823485740,18150,18150,18160,18120,9069
|
|
20240530,091900,3658919890,18150,18070,18160,18070,2570
|
|
20240530,091800,3612355370,18070,18040,18110,18040,8383
|
|
20240530,091700,3460865730,18050,18060,18070,18050,4670
|
|
20240530,091600,3376551490,18060,18060,18070,18060,1686
|
|
20240530,091500,3346099250,18070,18130,18130,18070,6103
|
|
20240530,091400,3235620340,18120,18150,18170,18120,13367
|
|
20240530,091300,2993026640,18150,18080,18150,18080,10457
|
|
20240530,091200,2803482940,18080,18020,18100,18020,6116
|
|
20240530,091100,2693033210,18030,18020,18040,18010,14487
|
|
20240530,091000,2432037990,18020,18060,18060,18020,12379
|
|
20240530,090900,2208812260,18060,18080,18080,18060,5387
|
|
20240530,090800,2111473750,18070,18110,18110,18070,8826
|
|
20240530,090700,1951842660,18120,18070,18120,18060,12496
|
|
20240530,090600,1725634130,18070,18020,18070,18020,2145
|
|
20240530,090500,1686899600,18020,18070,18080,18010,17291
|
|
20240530,090400,1375140980,18070,18060,18140,18050,6875
|
|
20240530,090300,1250659960,18050,18040,18140,18010,9215
|
|
20240530,090200,1084056050,18040,18060,18060,18000,7861
|
|
20240530,090100,942383420,18030,18000,18060,17940,14661
|
|
20240530,090000,678744390,18000,18000,18110,17980,35842
|