767 lines
43 KiB
CSV
767 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,214400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,214300,218536942780,18570,18570,18570,18570,0
|
|
20240529,214200,218536942780,18570,18570,18570,18570,0
|
|
20240529,214100,218536942780,18570,18570,18570,18570,0
|
|
20240529,214000,218536942780,18570,18570,18570,18570,0
|
|
20240529,213900,218536942780,18570,18570,18570,18570,0
|
|
20240529,213800,218536942780,18570,18570,18570,18570,0
|
|
20240529,213700,218536942780,18570,18570,18570,18570,0
|
|
20240529,213600,218536942780,18570,18570,18570,18570,0
|
|
20240529,213500,218536942780,18570,18570,18570,18570,0
|
|
20240529,213400,218536942780,18570,18570,18570,18570,0
|
|
20240529,213300,218536942780,18570,18570,18570,18570,0
|
|
20240529,213200,218536942780,18570,18570,18570,18570,0
|
|
20240529,213100,218536942780,18570,18570,18570,18570,0
|
|
20240529,213000,218536942780,18570,18570,18570,18570,0
|
|
20240529,212900,218536942780,18570,18570,18570,18570,0
|
|
20240529,212800,218536942780,18570,18570,18570,18570,0
|
|
20240529,212700,218536942780,18570,18570,18570,18570,0
|
|
20240529,212600,218536942780,18570,18570,18570,18570,0
|
|
20240529,212500,218536942780,18570,18570,18570,18570,0
|
|
20240529,212400,218536942780,18570,18570,18570,18570,0
|
|
20240529,212300,218536942780,18570,18570,18570,18570,0
|
|
20240529,212200,218536942780,18570,18570,18570,18570,0
|
|
20240529,212100,218536942780,18570,18570,18570,18570,0
|
|
20240529,212000,218536942780,18570,18570,18570,18570,0
|
|
20240529,211900,218536942780,18570,18570,18570,18570,0
|
|
20240529,211800,218536942780,18570,18570,18570,18570,0
|
|
20240529,211700,218536942780,18570,18570,18570,18570,0
|
|
20240529,211600,218536942780,18570,18570,18570,18570,0
|
|
20240529,211500,218536942780,18570,18570,18570,18570,0
|
|
20240529,211400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,211300,218536942780,18570,18570,18570,18570,0
|
|
20240529,211200,218536942780,18570,18570,18570,18570,0
|
|
20240529,211100,218536942780,18570,18570,18570,18570,0
|
|
20240529,211000,218536942780,18570,18570,18570,18570,0
|
|
20240529,210900,218536942780,18570,18570,18570,18570,0
|
|
20240529,210800,218536942780,18570,18570,18570,18570,0
|
|
20240529,210700,218536942780,18570,18570,18570,18570,0
|
|
20240529,210600,218536942780,18570,18570,18570,18570,0
|
|
20240529,210500,218536942780,18570,18570,18570,18570,0
|
|
20240529,210400,218536942780,18570,18570,18570,18570,0
|
|
20240529,210300,218536942780,18570,18570,18570,18570,0
|
|
20240529,210200,218536942780,18570,18570,18570,18570,0
|
|
20240529,210100,218536942780,18570,18570,18570,18570,0
|
|
20240529,210000,218536942780,18570,18570,18570,18570,0
|
|
20240529,205900,218536942780,18570,18570,18570,18570,0
|
|
20240529,205800,218536942780,18570,18570,18570,18570,0
|
|
20240529,205700,218536942780,18570,18570,18570,18570,0
|
|
20240529,205600,218536942780,18570,18570,18570,18570,0
|
|
20240529,205500,218536942780,18570,18570,18570,18570,0
|
|
20240529,205400,218536942780,18570,18570,18570,18570,0
|
|
20240529,205300,218536942780,18570,18570,18570,18570,0
|
|
20240529,205200,218536942780,18570,18570,18570,18570,0
|
|
20240529,205100,218536942780,18570,18570,18570,18570,0
|
|
20240529,205000,218536942780,18570,18570,18570,18570,0
|
|
20240529,204900,218536942780,18570,18570,18570,18570,0
|
|
20240529,204800,218536942780,18570,18570,18570,18570,0
|
|
20240529,204700,218536942780,18570,18570,18570,18570,0
|
|
20240529,204600,218536942780,18570,18570,18570,18570,0
|
|
20240529,204500,218536942780,18570,18570,18570,18570,0
|
|
20240529,204400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,204300,218536942780,18570,18570,18570,18570,0
|
|
20240529,204200,218536942780,18570,18570,18570,18570,0
|
|
20240529,204100,218536942780,18570,18570,18570,18570,0
|
|
20240529,204000,218536942780,18570,18570,18570,18570,0
|
|
20240529,203900,218536942780,18570,18570,18570,18570,0
|
|
20240529,203800,218536942780,18570,18570,18570,18570,0
|
|
20240529,203700,218536942780,18570,18570,18570,18570,0
|
|
20240529,203600,218536942780,18570,18570,18570,18570,0
|
|
20240529,203500,218536942780,18570,18570,18570,18570,0
|
|
20240529,203400,218536942780,18570,18570,18570,18570,0
|
|
20240529,203300,218536942780,18570,18570,18570,18570,0
|
|
20240529,203200,218536942780,18570,18570,18570,18570,0
|
|
20240529,203100,218536942780,18570,18570,18570,18570,0
|
|
20240529,203000,218536942780,18570,18570,18570,18570,0
|
|
20240529,202900,218536942780,18570,18570,18570,18570,0
|
|
20240529,202800,218536942780,18570,18570,18570,18570,0
|
|
20240529,202700,218536942780,18570,18570,18570,18570,0
|
|
20240529,202600,218536942780,18570,18570,18570,18570,0
|
|
20240529,202500,218536942780,18570,18570,18570,18570,0
|
|
20240529,202400,218536942780,18570,18570,18570,18570,0
|
|
20240529,202300,218536942780,18570,18570,18570,18570,0
|
|
20240529,202200,218536942780,18570,18570,18570,18570,0
|
|
20240529,202100,218536942780,18570,18570,18570,18570,0
|
|
20240529,202000,218536942780,18570,18570,18570,18570,0
|
|
20240529,201900,218536942780,18570,18570,18570,18570,0
|
|
20240529,201800,218536942780,18570,18570,18570,18570,0
|
|
20240529,201700,218536942780,18570,18570,18570,18570,0
|
|
20240529,201600,218536942780,18570,18570,18570,18570,0
|
|
20240529,201500,218536942780,18570,18570,18570,18570,0
|
|
20240529,201400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,201300,218536942780,18570,18570,18570,18570,0
|
|
20240529,201200,218536942780,18570,18570,18570,18570,0
|
|
20240529,201100,218536942780,18570,18570,18570,18570,0
|
|
20240529,201000,218536942780,18570,18570,18570,18570,0
|
|
20240529,200900,218536942780,18570,18570,18570,18570,0
|
|
20240529,200800,218536942780,18570,18570,18570,18570,0
|
|
20240529,200700,218536942780,18570,18570,18570,18570,0
|
|
20240529,200600,218536942780,18570,18570,18570,18570,0
|
|
20240529,200500,218536942780,18570,18570,18570,18570,0
|
|
20240529,200400,218536942780,18570,18570,18570,18570,0
|
|
20240529,200300,218536942780,18570,18570,18570,18570,0
|
|
20240529,200200,218536942780,18570,18570,18570,18570,0
|
|
20240529,200100,218536942780,18570,18570,18570,18570,0
|
|
20240529,200000,218536942780,18570,18570,18570,18570,0
|
|
20240529,195900,218536942780,18570,18570,18570,18570,0
|
|
20240529,195800,218536942780,18570,18570,18570,18570,0
|
|
20240529,195700,218536942780,18570,18570,18570,18570,0
|
|
20240529,195600,218536942780,18570,18570,18570,18570,0
|
|
20240529,195500,218536942780,18570,18570,18570,18570,0
|
|
20240529,195400,218536942780,18570,18570,18570,18570,0
|
|
20240529,195300,218536942780,18570,18570,18570,18570,0
|
|
20240529,195200,218536942780,18570,18570,18570,18570,0
|
|
20240529,195100,218536942780,18570,18570,18570,18570,0
|
|
20240529,195000,218536942780,18570,18570,18570,18570,0
|
|
20240529,194900,218536942780,18570,18570,18570,18570,0
|
|
20240529,194800,218536942780,18570,18570,18570,18570,0
|
|
20240529,194700,218536942780,18570,18570,18570,18570,0
|
|
20240529,194600,218536942780,18570,18570,18570,18570,0
|
|
20240529,194500,218536942780,18570,18570,18570,18570,0
|
|
20240529,194400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,194300,218536942780,18570,18570,18570,18570,0
|
|
20240529,194200,218536942780,18570,18570,18570,18570,0
|
|
20240529,194100,218536942780,18570,18570,18570,18570,0
|
|
20240529,194000,218536942780,18570,18570,18570,18570,0
|
|
20240529,193900,218536942780,18570,18570,18570,18570,0
|
|
20240529,193800,218536942780,18570,18570,18570,18570,0
|
|
20240529,193700,218536942780,18570,18570,18570,18570,0
|
|
20240529,193600,218536942780,18570,18570,18570,18570,0
|
|
20240529,193500,218536942780,18570,18570,18570,18570,0
|
|
20240529,193400,218536942780,18570,18570,18570,18570,0
|
|
20240529,193300,218536942780,18570,18570,18570,18570,0
|
|
20240529,193200,218536942780,18570,18570,18570,18570,0
|
|
20240529,193100,218536942780,18570,18570,18570,18570,0
|
|
20240529,193000,218536942780,18570,18570,18570,18570,0
|
|
20240529,192900,218536942780,18570,18570,18570,18570,0
|
|
20240529,192800,218536942780,18570,18570,18570,18570,0
|
|
20240529,192700,218536942780,18570,18570,18570,18570,0
|
|
20240529,192600,218536942780,18570,18570,18570,18570,0
|
|
20240529,192500,218536942780,18570,18570,18570,18570,0
|
|
20240529,192400,218536942780,18570,18570,18570,18570,0
|
|
20240529,192300,218536942780,18570,18570,18570,18570,0
|
|
20240529,192200,218536942780,18570,18570,18570,18570,0
|
|
20240529,192100,218536942780,18570,18570,18570,18570,0
|
|
20240529,192000,218536942780,18570,18570,18570,18570,0
|
|
20240529,191900,218536942780,18570,18570,18570,18570,0
|
|
20240529,191800,218536942780,18570,18570,18570,18570,0
|
|
20240529,191700,218536942780,18570,18570,18570,18570,0
|
|
20240529,191600,218536942780,18570,18570,18570,18570,0
|
|
20240529,191500,218536942780,18570,18570,18570,18570,0
|
|
20240529,191400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,191300,218536942780,18570,18570,18570,18570,0
|
|
20240529,191200,218536942780,18570,18570,18570,18570,0
|
|
20240529,191100,218536942780,18570,18570,18570,18570,0
|
|
20240529,191000,218536942780,18570,18570,18570,18570,0
|
|
20240529,190900,218536942780,18570,18570,18570,18570,0
|
|
20240529,190800,218536942780,18570,18570,18570,18570,0
|
|
20240529,190700,218536942780,18570,18570,18570,18570,0
|
|
20240529,190600,218536942780,18570,18570,18570,18570,0
|
|
20240529,190500,218536942780,18570,18570,18570,18570,0
|
|
20240529,190400,218536942780,18570,18570,18570,18570,0
|
|
20240529,190300,218536942780,18570,18570,18570,18570,0
|
|
20240529,190200,218536942780,18570,18570,18570,18570,0
|
|
20240529,190100,218536942780,18570,18570,18570,18570,0
|
|
20240529,190000,218536942780,18570,18570,18570,18570,0
|
|
20240529,185900,218536942780,18570,18570,18570,18570,0
|
|
20240529,185800,218536942780,18570,18570,18570,18570,0
|
|
20240529,185700,218536942780,18570,18570,18570,18570,0
|
|
20240529,185600,218536942780,18570,18570,18570,18570,0
|
|
20240529,185500,218536942780,18570,18570,18570,18570,0
|
|
20240529,185400,218536942780,18570,18570,18570,18570,0
|
|
20240529,185300,218536942780,18570,18570,18570,18570,0
|
|
20240529,185200,218536942780,18570,18570,18570,18570,0
|
|
20240529,185100,218536942780,18570,18570,18570,18570,0
|
|
20240529,185000,218536942780,18570,18570,18570,18570,0
|
|
20240529,184900,218536942780,18570,18570,18570,18570,0
|
|
20240529,184800,218536942780,18570,18570,18570,18570,0
|
|
20240529,184700,218536942780,18570,18570,18570,18570,0
|
|
20240529,184600,218536942780,18570,18570,18570,18570,0
|
|
20240529,184500,218536942780,18570,18570,18570,18570,0
|
|
20240529,184400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,184300,218536942780,18570,18570,18570,18570,0
|
|
20240529,184200,218536942780,18570,18570,18570,18570,0
|
|
20240529,184100,218536942780,18570,18570,18570,18570,0
|
|
20240529,184000,218536942780,18570,18570,18570,18570,0
|
|
20240529,183900,218536942780,18570,18570,18570,18570,0
|
|
20240529,183800,218536942780,18570,18570,18570,18570,0
|
|
20240529,183700,218536942780,18570,18570,18570,18570,0
|
|
20240529,183600,218536942780,18570,18570,18570,18570,0
|
|
20240529,183500,218536942780,18570,18570,18570,18570,0
|
|
20240529,183400,218536942780,18570,18570,18570,18570,0
|
|
20240529,183300,218536942780,18570,18570,18570,18570,0
|
|
20240529,183200,218536942780,18570,18570,18570,18570,0
|
|
20240529,183100,218536942780,18570,18570,18570,18570,0
|
|
20240529,183000,218536942780,18570,18570,18570,18570,0
|
|
20240529,182900,218536942780,18570,18570,18570,18570,0
|
|
20240529,182800,218536942780,18570,18570,18570,18570,0
|
|
20240529,182700,218536942780,18570,18570,18570,18570,0
|
|
20240529,182600,218536942780,18570,18570,18570,18570,0
|
|
20240529,182500,218536942780,18570,18570,18570,18570,0
|
|
20240529,182400,218536942780,18570,18570,18570,18570,0
|
|
20240529,182300,218536942780,18570,18570,18570,18570,0
|
|
20240529,182200,218536942780,18570,18570,18570,18570,0
|
|
20240529,182100,218536942780,18570,18570,18570,18570,0
|
|
20240529,182000,218536942780,18570,18570,18570,18570,0
|
|
20240529,181900,218536942780,18570,18570,18570,18570,0
|
|
20240529,181800,218536942780,18570,18570,18570,18570,0
|
|
20240529,181700,218536942780,18570,18570,18570,18570,0
|
|
20240529,181600,218536942780,18570,18570,18570,18570,0
|
|
20240529,181500,218536942780,18570,18570,18570,18570,0
|
|
20240529,181400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,181300,218536942780,18570,18570,18570,18570,0
|
|
20240529,181200,218536942780,18570,18570,18570,18570,0
|
|
20240529,181100,218536942780,18570,18570,18570,18570,0
|
|
20240529,181000,218536942780,18570,18570,18570,18570,0
|
|
20240529,180900,218536942780,18570,18570,18570,18570,0
|
|
20240529,180800,218536942780,18570,18570,18570,18570,0
|
|
20240529,180700,218536942780,18570,18570,18570,18570,0
|
|
20240529,180600,218536942780,18570,18570,18570,18570,0
|
|
20240529,180500,218536942780,18570,18570,18570,18570,0
|
|
20240529,180400,218536942780,18570,18570,18570,18570,0
|
|
20240529,180300,218536942780,18570,18570,18570,18570,0
|
|
20240529,180200,218536942780,18570,18570,18570,18570,0
|
|
20240529,180100,218536942780,18570,18570,18570,18570,0
|
|
20240529,180000,218536942780,18570,18570,18570,18570,0
|
|
20240529,175900,218536942780,18570,18570,18570,18570,0
|
|
20240529,175800,218536942780,18570,18570,18570,18570,0
|
|
20240529,175700,218536942780,18570,18570,18570,18570,0
|
|
20240529,175600,218536942780,18570,18570,18570,18570,0
|
|
20240529,175500,218536942780,18570,18570,18570,18570,0
|
|
20240529,175400,218536942780,18570,18570,18570,18570,0
|
|
20240529,175300,218536942780,18570,18570,18570,18570,0
|
|
20240529,175200,218536942780,18570,18570,18570,18570,0
|
|
20240529,175100,218536942780,18570,18570,18570,18570,0
|
|
20240529,175000,218536942780,18570,18570,18570,18570,0
|
|
20240529,174900,218536942780,18570,18570,18570,18570,0
|
|
20240529,174800,218536942780,18570,18570,18570,18570,0
|
|
20240529,174700,218536942780,18570,18570,18570,18570,0
|
|
20240529,174600,218536942780,18570,18570,18570,18570,0
|
|
20240529,174500,218536942780,18570,18570,18570,18570,0
|
|
20240529,174400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,174300,218536942780,18570,18570,18570,18570,0
|
|
20240529,174200,218536942780,18570,18570,18570,18570,0
|
|
20240529,174100,218536942780,18570,18570,18570,18570,0
|
|
20240529,174000,218536942780,18570,18570,18570,18570,0
|
|
20240529,173900,218536942780,18570,18570,18570,18570,0
|
|
20240529,173800,218536942780,18570,18570,18570,18570,0
|
|
20240529,173700,218536942780,18570,18570,18570,18570,0
|
|
20240529,173600,218536942780,18570,18570,18570,18570,0
|
|
20240529,173500,218536942780,18570,18570,18570,18570,0
|
|
20240529,173400,218536942780,18570,18570,18570,18570,0
|
|
20240529,173300,218536942780,18570,18570,18570,18570,0
|
|
20240529,173200,218536942780,18570,18570,18570,18570,0
|
|
20240529,173100,218536942780,18570,18570,18570,18570,0
|
|
20240529,173000,218536942780,18570,18570,18570,18570,0
|
|
20240529,172900,218536942780,18570,18570,18570,18570,0
|
|
20240529,172800,218536942780,18570,18570,18570,18570,0
|
|
20240529,172700,218536942780,18570,18570,18570,18570,0
|
|
20240529,172600,218536942780,18570,18570,18570,18570,0
|
|
20240529,172500,218536942780,18570,18570,18570,18570,0
|
|
20240529,172400,218536942780,18570,18570,18570,18570,0
|
|
20240529,172300,218536942780,18570,18570,18570,18570,0
|
|
20240529,172200,218536942780,18570,18570,18570,18570,0
|
|
20240529,172100,218536942780,18570,18570,18570,18570,0
|
|
20240529,172000,218536942780,18570,18570,18570,18570,0
|
|
20240529,171900,218536942780,18570,18570,18570,18570,0
|
|
20240529,171800,218536942780,18570,18570,18570,18570,0
|
|
20240529,171700,218536942780,18570,18570,18570,18570,0
|
|
20240529,171600,218536942780,18570,18570,18570,18570,0
|
|
20240529,171500,218536942780,18570,18570,18570,18570,0
|
|
20240529,171400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,171300,218536942780,18570,18570,18570,18570,0
|
|
20240529,171200,218536942780,18570,18570,18570,18570,0
|
|
20240529,171100,218536942780,18570,18570,18570,18570,0
|
|
20240529,171000,218536942780,18570,18570,18570,18570,0
|
|
20240529,170900,218536942780,18570,18570,18570,18570,0
|
|
20240529,170800,218536942780,18570,18570,18570,18570,0
|
|
20240529,170700,218536942780,18570,18570,18570,18570,0
|
|
20240529,170600,218536942780,18570,18570,18570,18570,0
|
|
20240529,170500,218536942780,18570,18570,18570,18570,0
|
|
20240529,170400,218536942780,18570,18570,18570,18570,0
|
|
20240529,170300,218536942780,18570,18570,18570,18570,0
|
|
20240529,170200,218536942780,18570,18570,18570,18570,0
|
|
20240529,170100,218536942780,18570,18570,18570,18570,0
|
|
20240529,170000,218536942780,18570,18570,18570,18570,0
|
|
20240529,165900,218536942780,18570,18570,18570,18570,0
|
|
20240529,165800,218536942780,18570,18570,18570,18570,0
|
|
20240529,165700,218536942780,18570,18570,18570,18570,0
|
|
20240529,165600,218536942780,18570,18570,18570,18570,0
|
|
20240529,165500,218536942780,18570,18570,18570,18570,0
|
|
20240529,165400,218536942780,18570,18570,18570,18570,0
|
|
20240529,165300,218536942780,18570,18570,18570,18570,0
|
|
20240529,165200,218536942780,18570,18570,18570,18570,0
|
|
20240529,165100,218536942780,18570,18570,18570,18570,0
|
|
20240529,165000,218536942780,18570,18570,18570,18570,0
|
|
20240529,164900,218536942780,18570,18570,18570,18570,0
|
|
20240529,164800,218536942780,18570,18570,18570,18570,0
|
|
20240529,164700,218536942780,18570,18570,18570,18570,0
|
|
20240529,164600,218536942780,18570,18570,18570,18570,0
|
|
20240529,164500,218536942780,18570,18570,18570,18570,0
|
|
20240529,164400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,164300,218536942780,18570,18570,18570,18570,0
|
|
20240529,164200,218536942780,18570,18570,18570,18570,0
|
|
20240529,164100,218536942780,18570,18570,18570,18570,0
|
|
20240529,164000,218536942780,18570,18570,18570,18570,0
|
|
20240529,163900,218536942780,18570,18570,18570,18570,0
|
|
20240529,163800,218536942780,18570,18570,18570,18570,0
|
|
20240529,163700,218536942780,18570,18570,18570,18570,0
|
|
20240529,163600,218536942780,18570,18570,18570,18570,0
|
|
20240529,163500,218536942780,18570,18570,18570,18570,0
|
|
20240529,163400,218536942780,18570,18570,18570,18570,0
|
|
20240529,163300,218536942780,18570,18570,18570,18570,0
|
|
20240529,163200,218536942780,18570,18570,18570,18570,0
|
|
20240529,163100,218536942780,18570,18570,18570,18570,0
|
|
20240529,163000,218536942780,18570,18570,18570,18570,0
|
|
20240529,162900,218536942780,18570,18570,18570,18570,0
|
|
20240529,162800,218536942780,18570,18570,18570,18570,0
|
|
20240529,162700,218536942780,18570,18570,18570,18570,0
|
|
20240529,162600,218536942780,18570,18570,18570,18570,0
|
|
20240529,162500,218536942780,18570,18570,18570,18570,0
|
|
20240529,162400,218536942780,18570,18570,18570,18570,0
|
|
20240529,162300,218536942780,18570,18570,18570,18570,0
|
|
20240529,162200,218536942780,18570,18570,18570,18570,0
|
|
20240529,162100,218536942780,18570,18570,18570,18570,0
|
|
20240529,162000,218536942780,18570,18570,18570,18570,0
|
|
20240529,161900,218536942780,18570,18570,18570,18570,0
|
|
20240529,161800,218536942780,18570,18570,18570,18570,0
|
|
20240529,161700,218536942780,18570,18570,18570,18570,0
|
|
20240529,161600,218536942780,18570,18570,18570,18570,0
|
|
20240529,161500,218536942780,18570,18570,18570,18570,0
|
|
20240529,161400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,161300,218536942780,18570,18570,18570,18570,0
|
|
20240529,161200,218536942780,18570,18570,18570,18570,0
|
|
20240529,161100,218536942780,18570,18570,18570,18570,0
|
|
20240529,161000,218536942780,18570,18570,18570,18570,0
|
|
20240529,160900,218536942780,18570,18570,18570,18570,0
|
|
20240529,160800,218536942780,18570,18570,18570,18570,0
|
|
20240529,160700,218536942780,18570,18570,18570,18570,0
|
|
20240529,160600,218536942780,18570,18570,18570,18570,0
|
|
20240529,160500,218536942780,18570,18570,18570,18570,0
|
|
20240529,160400,218536942780,18570,18570,18570,18570,0
|
|
20240529,160300,218536942780,18570,18570,18570,18570,0
|
|
20240529,160200,218536942780,18570,18570,18570,18570,0
|
|
20240529,160100,218536942780,18570,18570,18570,18570,0
|
|
20240529,160000,218536942780,18570,18570,18570,18570,0
|
|
20240529,155900,218536942780,18570,18570,18570,18570,0
|
|
20240529,155800,218536942780,18570,18570,18570,18570,0
|
|
20240529,155700,218536942780,18570,18570,18570,18570,0
|
|
20240529,155600,218536942780,18570,18570,18570,18570,0
|
|
20240529,155500,218536942780,18570,18570,18570,18570,0
|
|
20240529,155400,218536942780,18570,18570,18570,18570,0
|
|
20240529,155300,218536942780,18570,18570,18570,18570,0
|
|
20240529,155200,218536942780,18570,18570,18570,18570,0
|
|
20240529,155100,218536942780,18570,18570,18570,18570,0
|
|
20240529,155000,218536942780,18570,18570,18570,18570,0
|
|
20240529,154900,218536942780,18570,18570,18570,18570,0
|
|
20240529,154800,218536942780,18570,18570,18570,18570,0
|
|
20240529,154700,218536942780,18570,18570,18570,18570,0
|
|
20240529,154600,218536942780,18570,18570,18570,18570,0
|
|
20240529,154500,218536942780,18570,18570,18570,18570,0
|
|
20240529,154400,218536942780,18570,18570,18570,18570,54739
|
|
20240529,154300,218536942780,18570,18570,18570,18570,0
|
|
20240529,154200,218536942780,18570,18570,18570,18570,0
|
|
20240529,154100,218536942780,18570,18570,18570,18570,0
|
|
20240529,154000,218536942780,18570,18570,18570,18570,0
|
|
20240529,153900,218536942780,18570,18570,18570,18570,0
|
|
20240529,153800,218536942780,18570,18570,18570,18570,0
|
|
20240529,153700,218536942780,18570,18570,18570,18570,0
|
|
20240529,153600,218536942780,18570,18570,18570,18570,0
|
|
20240529,153500,218536942780,18570,18570,18570,18570,0
|
|
20240529,153400,218536942780,18570,18570,18570,18570,0
|
|
20240529,153300,218536942780,18570,18570,18570,18570,0
|
|
20240529,153200,218536942780,18570,18570,18570,18570,0
|
|
20240529,153100,218536942780,18570,18570,18570,18570,0
|
|
20240529,153000,218536942780,18570,18570,18570,18570,54739
|
|
20240529,152900,217520439550,18390,18390,18390,18390,0
|
|
20240529,152800,217520439550,18390,18390,18390,18390,0
|
|
20240529,152700,217520439550,18390,18390,18390,18390,0
|
|
20240529,152600,217520439550,18390,18390,18390,18390,0
|
|
20240529,152500,217520439550,18390,18390,18390,18390,0
|
|
20240529,152400,217520439550,18390,18390,18390,18390,0
|
|
20240529,152300,217520439550,18390,18390,18390,18390,0
|
|
20240529,152200,217520439550,18390,18390,18390,18390,0
|
|
20240529,152100,217520439550,18390,18390,18390,18390,0
|
|
20240529,152000,217520439550,18390,18390,18390,18390,0
|
|
20240529,151900,217520439550,18390,18330,18420,18330,19251
|
|
20240529,151800,217166502580,18380,18430,18450,18300,29213
|
|
20240529,151700,216630092210,18420,18530,18560,18400,29795
|
|
20240529,151600,216078789060,18530,18520,18540,18490,12869
|
|
20240529,151500,215840593730,18500,18460,18530,18440,16880
|
|
20240529,151400,215528616330,18470,18500,18500,18460,4675
|
|
20240529,151300,215442225330,18500,18480,18520,18460,11691
|
|
20240529,151200,215226093170,18480,18480,18480,18440,6930
|
|
20240529,151100,215098214430,18480,18420,18480,18370,12057
|
|
20240529,151000,214876343420,18420,18510,18530,18420,15242
|
|
20240529,150900,214595097760,18510,18510,18530,18460,7365
|
|
20240529,150800,214458880030,18530,18560,18560,18510,7567
|
|
20240529,150700,214318591050,18560,18490,18570,18440,14978
|
|
20240529,150600,214041350410,18490,18520,18540,18470,8854
|
|
20240529,150500,213877574910,18540,18560,18560,18490,8181
|
|
20240529,150400,213726068980,18570,18580,18590,18540,4231
|
|
20240529,150300,213647508130,18500,18620,18630,18480,15519
|
|
20240529,150200,213359775980,18620,18570,18690,18560,26045
|
|
20240529,150100,212874489370,18600,18560,18650,18540,28564
|
|
20240529,150000,212343246700,18560,18480,18570,18480,10990
|
|
20240529,145900,212139664820,18490,18470,18540,18440,8529
|
|
20240529,145800,211981964770,18470,18410,18480,18380,4607
|
|
20240529,145700,211897058180,18400,18420,18430,18370,4487
|
|
20240529,145600,211814507140,18420,18360,18430,18340,7403
|
|
20240529,145500,211678474170,18360,18400,18420,18350,7165
|
|
20240529,145400,211546766510,18400,18380,18430,18380,8320
|
|
20240529,145300,211393631530,18380,18310,18410,18270,11281
|
|
20240529,145200,211186935550,18310,18430,18440,18310,15623
|
|
20240529,145100,210899830940,18430,18200,18440,18200,27951
|
|
20240529,145000,210386355050,18190,18480,18500,18170,62957
|
|
20240529,144900,209229988680,18500,18590,18600,18480,35531
|
|
20240529,144800,208571560980,18580,18640,18640,18580,7332
|
|
20240529,144700,208435256850,18640,18600,18640,18590,2325
|
|
20240529,144600,208392014920,18610,18600,18610,18570,10716
|
|
20240529,144500,208192795020,18600,18610,18660,18580,12000
|
|
20240529,144400,207969620080,18610,18740,18740,18610,8114
|
|
20240529,144300,207818290440,18730,18700,18790,18690,10544
|
|
20240529,144200,207620647410,18700,18730,18730,18680,3112
|
|
20240529,144100,207562441410,18730,18640,18750,18640,5113
|
|
20240529,144000,207466926510,18640,18610,18670,18610,4792
|
|
20240529,143900,207377677880,18610,18660,18660,18600,4973
|
|
20240529,143800,207285127350,18600,18630,18650,18590,7458
|
|
20240529,143700,207146369580,18630,18650,18650,18590,17246
|
|
20240529,143600,206825285310,18650,18700,18700,18640,3594
|
|
20240529,143500,206758250220,18700,18650,18700,18630,7684
|
|
20240529,143400,206614936640,18640,18630,18690,18620,6974
|
|
20240529,143300,206484866510,18610,18710,18720,18610,15748
|
|
20240529,143200,206190922090,18710,18770,18800,18710,4638
|
|
20240529,143100,206104027870,18770,18790,18820,18740,4110
|
|
20240529,143000,206026898240,18830,18790,18920,18790,5776
|
|
20240529,142900,205918089680,18770,18770,18790,18750,4369
|
|
20240529,142800,205836100600,18750,18740,18750,18730,2313
|
|
20240529,142700,205792741640,18730,18780,18800,18730,4975
|
|
20240529,142600,205699390670,18780,18780,18810,18750,4278
|
|
20240529,142500,205619081560,18780,18770,18970,18750,17549
|
|
20240529,142400,205288495580,18770,18830,18830,18770,3264
|
|
20240529,142300,205227148990,18830,18870,18870,18830,2283
|
|
20240529,142200,205184130600,18870,18880,18910,18860,8280
|
|
20240529,142100,205027776760,18880,18800,18880,18800,4408
|
|
20240529,142000,204944667230,18800,18870,18870,18790,7306
|
|
20240529,141900,204807028110,18870,18810,18880,18780,7064
|
|
20240529,141800,204674002220,18810,18850,18870,18750,14725
|
|
20240529,141700,204396643130,18850,18760,18850,18720,12695
|
|
20240529,141600,204158318620,18760,18610,18770,18600,5452
|
|
20240529,141500,204056396130,18610,18580,18650,18570,4154
|
|
20240529,141400,203979099530,18580,18600,18600,18560,6242
|
|
20240529,141300,203863151190,18600,18600,18630,18580,9538
|
|
20240529,141200,203685768360,18600,18640,18670,18550,39098
|
|
20240529,141100,202958694990,18640,18680,18680,18630,15505
|
|
20240529,141000,202669541900,18640,18760,18760,18610,31958
|
|
20240529,140900,202072673200,18750,18790,18820,18750,17845
|
|
20240529,140800,201737731030,18790,18750,18840,18750,7488
|
|
20240529,140700,201597075700,18750,18820,18820,18750,9700
|
|
20240529,140600,201415005600,18810,18810,18820,18800,5807
|
|
20240529,140500,201305808510,18800,18840,18840,18800,12235
|
|
20240529,140400,201075639550,18820,18860,18860,18820,4151
|
|
20240529,140300,200997433620,18850,18850,18890,18840,3313
|
|
20240529,140200,200934963260,18850,18890,18890,18840,2272
|
|
20240529,140100,200892099440,18870,18890,18900,18870,1827
|
|
20240529,140000,200857610950,18890,18880,18900,18880,2089
|
|
20240529,135900,200818142650,18900,18870,18930,18860,1414
|
|
20240529,135800,200791433900,18860,18860,18930,18850,3214
|
|
20240529,135700,200730813160,18860,18890,18910,18860,4582
|
|
20240529,135600,200644299120,18890,18880,18900,18880,1341
|
|
20240529,135500,200618975940,18880,18890,18910,18880,2369
|
|
20240529,135400,200574225480,18880,18900,18940,18870,2409
|
|
20240529,135300,200528700330,18900,18930,18930,18860,2199
|
|
20240529,135200,200487132010,18950,18960,18970,18920,3897
|
|
20240529,135100,200413287750,18960,18950,18990,18910,3267
|
|
20240529,135000,200351361190,18960,18860,19060,18850,14218
|
|
20240529,134900,200081213520,18860,18910,18910,18860,3086
|
|
20240529,134800,200022934280,18910,18910,18930,18900,2747
|
|
20240529,134700,199970992990,18920,18870,18920,18870,2985
|
|
20240529,134600,199914601630,18880,18820,18890,18820,3742
|
|
20240529,134500,199844033370,18820,18830,18870,18810,6050
|
|
20240529,134400,199729994030,18850,18800,18850,18780,5518
|
|
20240529,134300,199626216350,18800,18780,18810,18750,25173
|
|
20240529,134200,199153796120,18780,18810,18820,18780,14825
|
|
20240529,134100,198875088770,18800,18850,18850,18800,8276
|
|
20240529,134000,198719327190,18850,18860,18860,18800,14872
|
|
20240529,133900,198439409900,18850,18850,18870,18840,5669
|
|
20240529,133800,198332488730,18850,18850,18870,18830,4260
|
|
20240529,133700,198252197770,18890,18870,18900,18830,8066
|
|
20240529,133600,198100117950,18870,18880,18890,18810,18566
|
|
20240529,133500,197750224690,18890,18940,18940,18880,16249
|
|
20240529,133400,197443086200,18940,18950,18960,18940,2775
|
|
20240529,133300,197390508090,18950,18920,18960,18910,3672
|
|
20240529,133200,197320978860,18920,18950,18950,18910,6949
|
|
20240529,133100,197189481140,18950,18960,18990,18940,3228
|
|
20240529,133000,197128297070,18960,19040,19040,18960,1496
|
|
20240529,132900,197099862770,19040,18970,19040,18940,4950
|
|
20240529,132800,197005948040,18960,18980,18980,18960,2104
|
|
20240529,132700,196966038690,19000,18940,19040,18940,2925
|
|
20240529,132600,196910495490,18950,18900,19000,18900,9107
|
|
20240529,132500,196738142430,18900,19010,19010,18900,17655
|
|
20240529,132400,196403385010,19010,19070,19080,19000,15247
|
|
20240529,132300,196113387890,19070,19070,19090,19060,3516
|
|
20240529,132200,196046335170,19070,19040,19080,19030,2390
|
|
20240529,132100,196000800700,19040,19040,19040,19020,6241
|
|
20240529,132000,195882052620,19040,19060,19080,19040,6776
|
|
20240529,131900,195752954790,19060,19110,19120,19050,8374
|
|
20240529,131800,195593101040,19130,19170,19170,19100,3728
|
|
20240529,131700,195521810820,19180,19180,19190,19170,3349
|
|
20240529,131600,195457579540,19180,19200,19200,19140,6176
|
|
20240529,131500,195339207740,19200,19210,19220,19200,9198
|
|
20240529,131400,195162546670,19210,19190,19220,19180,8721
|
|
20240529,131300,194995081970,19180,19190,19200,19180,6481
|
|
20240529,131200,194870738800,19190,19060,19200,19050,7534
|
|
20240529,131100,194726525060,19070,19040,19070,19010,6118
|
|
20240529,131000,194610140350,19040,19030,19040,19010,2999
|
|
20240529,130900,194553096560,19030,19030,19040,19020,1469
|
|
20240529,130800,194525152640,19020,19040,19060,19010,3831
|
|
20240529,130700,194452234010,19050,19020,19060,19010,2885
|
|
20240529,130600,194397342760,19010,19050,19060,19010,8585
|
|
20240529,130500,194234030930,19050,19060,19090,19030,4279
|
|
20240529,130400,194152499720,19060,19060,19070,19040,4064
|
|
20240529,130300,194075062030,19050,19050,19070,19000,7220
|
|
20240529,130200,193937667850,19050,19130,19130,19040,7194
|
|
20240529,130100,193800379140,19130,19160,19170,19120,3975
|
|
20240529,130000,193724288920,19190,19140,19190,19100,6296
|
|
20240529,125900,193603737690,19140,19190,19200,19140,6954
|
|
20240529,125800,193470366150,19190,19210,19220,19170,9051
|
|
20240529,125700,193296642050,19210,19180,19230,19180,10687
|
|
20240529,125600,193091398320,19180,19160,19200,19150,14293
|
|
20240529,125500,192817286910,19180,19000,19180,18990,6620
|
|
20240529,125400,192690784200,19000,18980,19030,18960,5248
|
|
20240529,125300,192591151210,18980,19020,19020,18950,8195
|
|
20240529,125200,192435545030,19010,19070,19070,19000,3497
|
|
20240529,125100,192368986270,19080,19100,19120,19060,5705
|
|
20240529,125000,192260081910,19090,18990,19120,18980,11443
|
|
20240529,124900,192041861870,18980,18990,19000,18950,9558
|
|
20240529,124800,191860518180,18990,19050,19050,18960,12820
|
|
20240529,124700,191617074660,19050,19090,19090,19010,14120
|
|
20240529,124600,191348223930,19100,19080,19110,19070,6156
|
|
20240529,124500,191230741600,19090,19120,19120,19080,14191
|
|
20240529,124400,190959683270,19110,19170,19180,19110,12677
|
|
20240529,124300,190717050620,19170,19260,19260,19170,17526
|
|
20240529,124200,190380478020,19240,19190,19280,19190,7919
|
|
20240529,124100,190228161600,19190,19310,19330,19150,35917
|
|
20240529,124000,189535778840,19310,19190,19350,19190,49518
|
|
20240529,123900,188580540280,19200,19240,19260,19150,19622
|
|
20240529,123800,188203478680,19240,19170,19250,19160,42917
|
|
20240529,123700,187379118180,19160,19120,19240,19090,43088
|
|
20240529,123600,186553225180,19120,18910,19120,18910,30745
|
|
20240529,123500,185967213950,18910,18870,18910,18860,7477
|
|
20240529,123400,185826031120,18870,18870,18940,18860,16520
|
|
20240529,123300,185513969570,18860,18870,18920,18830,22880
|
|
20240529,123200,185082391650,18880,18980,18990,18870,15327
|
|
20240529,123100,184792046730,18960,18870,19040,18860,30276
|
|
20240529,123000,184217452900,18860,19060,19060,18820,69576
|
|
20240529,122900,182899677620,19060,19120,19130,19020,37217
|
|
20240529,122800,182189698190,19120,19170,19190,19120,7229
|
|
20240529,122700,182051257000,19170,19150,19210,19110,14894
|
|
20240529,122600,181766028140,19150,19190,19200,19140,12837
|
|
20240529,122500,181520014740,19170,19230,19250,19160,16949
|
|
20240529,122400,181194412760,19230,19270,19270,19230,7082
|
|
20240529,122300,181058130700,19250,19250,19270,19220,10029
|
|
20240529,122200,180865092830,19260,19260,19310,19230,11421
|
|
20240529,122100,180644892970,19210,19190,19260,19180,6024
|
|
20240529,122000,180529153030,19190,19260,19280,19180,15298
|
|
20240529,121900,180235131160,19270,19340,19350,19210,17743
|
|
20240529,121800,179892714350,19340,19300,19370,19290,24105
|
|
20240529,121700,179426475460,19290,19210,19300,19190,13471
|
|
20240529,121600,179167468040,19220,19250,19270,19190,7896
|
|
20240529,121500,179015605460,19240,19130,19280,19110,23892
|
|
20240529,121400,178557519460,19130,19200,19210,19120,23784
|
|
20240529,121300,178101665530,19210,19230,19260,19200,15590
|
|
20240529,121200,177802021600,19240,19290,19300,19200,14177
|
|
20240529,121100,177529287660,19300,19250,19300,19230,7032
|
|
20240529,121000,177393712670,19230,19310,19340,19200,29203
|
|
20240529,120900,176831044470,19310,19280,19370,19270,33837
|
|
20240529,120800,176176753810,19280,19300,19320,19180,26793
|
|
20240529,120700,175661267500,19280,19350,19350,19260,17056
|
|
20240529,120600,175332223660,19350,19360,19370,19270,47324
|
|
20240529,120500,174417591660,19360,19290,19360,19250,53826
|
|
20240529,120400,173377714900,19290,19150,19330,19100,49829
|
|
20240529,120300,172418466470,19150,19150,19220,19130,43662
|
|
20240529,120200,171580576120,19140,19270,19280,19010,70016
|
|
20240529,120100,170240264920,19280,19250,19310,19240,34473
|
|
20240529,120000,169575764420,19250,19390,19400,19180,83387
|
|
20240529,115900,167970471250,19400,19370,19440,19330,54937
|
|
20240529,115800,166906419470,19370,19610,19620,19350,111325
|
|
20240529,115700,164742426350,19600,19570,19680,19530,55714
|
|
20240529,115600,163650315170,19570,19850,19870,19540,153677
|
|
20240529,115500,160626511620,19850,19860,20050,19770,252832
|
|
20240529,115400,155585249570,19850,19760,19900,19740,103195
|
|
20240529,115300,153539464000,19750,19860,19900,19700,96631
|
|
20240529,115200,151624363070,19860,19750,19880,19740,74007
|
|
20240529,115100,150158886920,19740,19810,19900,19720,118847
|
|
20240529,115000,147801194710,19780,19580,19940,19580,312124
|
|
20240529,114900,141615110020,19590,19640,19640,19460,87483
|
|
20240529,114800,139906332230,19610,19550,19660,19350,186031
|
|
20240529,114700,136269810370,19580,19260,19590,19150,135859
|
|
20240529,114600,133630391870,19260,19220,19300,19200,32010
|
|
20240529,114500,133013740010,19210,19210,19220,19050,22244
|
|
20240529,114400,132587860580,19210,19250,19300,19170,31588
|
|
20240529,114300,131979511510,19250,19190,19290,19150,33755
|
|
20240529,114200,131330316170,19190,19140,19200,19100,26347
|
|
20240529,114100,130825248210,19140,19040,19140,19000,23901
|
|
20240529,114000,130370297460,19040,19060,19170,19020,32530
|
|
20240529,113900,129748748270,19060,19330,19330,18910,79803
|
|
20240529,113800,128225618110,19330,19300,19460,19210,66201
|
|
20240529,113700,126944195600,19300,19220,19380,19200,62423
|
|
20240529,113600,125739637750,19220,19300,19350,19140,68214
|
|
20240529,113500,124426868300,19340,19170,19410,19160,169031
|
|
20240529,113400,121160186350,19160,19140,19170,19090,47841
|
|
20240529,113300,120245113580,19130,19010,19140,19000,67177
|
|
20240529,113200,118963312710,19010,18960,19050,18920,52665
|
|
20240529,113100,117962129260,18970,18990,19000,18900,29744
|
|
20240529,113000,117398246950,18990,18860,19000,18850,29029
|
|
20240529,112900,116848764820,18850,18870,18880,18790,10121
|
|
20240529,112800,116658131340,18870,18810,18900,18790,13488
|
|
20240529,112700,116403582290,18800,18800,18900,18760,24699
|
|
20240529,112600,115937852180,18830,18750,18830,18730,7198
|
|
20240529,112500,115802642440,18750,18730,18760,18720,2341
|
|
20240529,112400,115758758720,18730,18720,18760,18700,2049
|
|
20240529,112300,115720410810,18710,18780,18780,18710,3585
|
|
20240529,112200,115653132010,18780,18720,18790,18680,4799
|
|
20240529,112100,115563329470,18710,18700,18740,18700,1452
|
|
20240529,112000,115536162610,18740,18700,18750,18670,7174
|
|
20240529,111900,115402119230,18690,18740,18760,18690,6885
|
|
20240529,111800,115273276800,18740,18750,18760,18720,1985
|
|
20240529,111700,115236080550,18750,18780,18790,18730,3270
|
|
20240529,111600,115174721250,18790,18810,18820,18790,5723
|
|
20240529,111500,115067103600,18810,18800,18830,18760,10735
|
|
20240529,111400,114865209590,18780,18740,18790,18740,6435
|
|
20240529,111300,114744433150,18740,18720,18760,18710,1465
|
|
20240529,111200,114716976470,18720,18700,18720,18700,1738
|
|
20240529,111100,114684464010,18700,18710,18720,18700,2488
|
|
20240529,111000,114637930070,18740,18740,18740,18690,4069
|
|
20240529,110900,114561748250,18740,18740,18760,18740,1187
|
|
20240529,110800,114539497090,18740,18750,18760,18720,2811
|
|
20240529,110700,114486818010,18760,18740,18770,18740,5527
|
|
20240529,110600,114383151770,18730,18690,18730,18680,4114
|
|
20240529,110500,114306206430,18680,18700,18700,18680,1157
|
|
20240529,110400,114284582200,18720,18680,18720,18670,4319
|
|
20240529,110300,114203884790,18680,18680,18700,18670,2634
|
|
20240529,110200,114154676480,18670,18690,18700,18670,2551
|
|
20240529,110100,114107020120,18680,18680,18690,18660,5087
|
|
20240529,110000,114012025160,18680,18670,18700,18670,2570
|
|
20240529,105900,113964001060,18680,18690,18700,18670,10247
|
|
20240529,105800,113772487560,18690,18720,18740,18680,1377
|
|
20240529,105700,113746737940,18690,18710,18750,18680,3537
|
|
20240529,105600,113680540490,18700,18720,18720,18700,1386
|
|
20240529,105500,113654609330,18720,18780,18780,18710,2382
|
|
20240529,105400,113609952030,18770,18760,18800,18730,5837
|
|
20240529,105300,113500304010,18730,18690,18760,18680,4523
|
|
20240529,105200,113415608020,18680,18710,18790,18680,5410
|
|
20240529,105100,113314345500,18700,18710,18710,18680,1006
|
|
20240529,105000,113295536940,18710,18680,18710,18660,5179
|
|
20240529,104900,113198838560,18670,18700,18700,18660,7565
|
|
20240529,104800,113057541510,18710,18680,18710,18660,9790
|
|
20240529,104700,112874731450,18680,18680,18710,18670,7704
|
|
20240529,104600,112730848440,18680,18730,18740,18680,10906
|
|
20240529,104500,112526777440,18730,18720,18770,18710,2923
|
|
20240529,104400,112472024440,18710,18840,18850,18710,11836
|
|
20240529,104300,112249564340,18850,18750,18850,18750,10755
|
|
20240529,104200,112047210830,18750,18710,18760,18700,3345
|
|
20240529,104100,111984616270,18710,18740,18760,18700,1739
|
|
20240529,104000,111952057030,18760,18790,18800,18680,5615
|
|
20240529,103900,111846817260,18790,18740,18830,18680,5919
|
|
20240529,103800,111735639440,18680,18720,18800,18680,5069
|
|
20240529,103700,111640600970,18730,18680,18740,18670,3962
|
|
20240529,103600,111566554830,18680,18720,18720,18670,6184
|
|
20240529,103500,111451013040,18710,18700,18740,18670,2798
|
|
20240529,103400,111398709560,18680,18670,18730,18660,4886
|
|
20240529,103300,111307435530,18670,18670,18770,18670,6434
|
|
20240529,103200,111187263020,18680,18690,18710,18660,8388
|
|
20240529,103100,111030638830,18690,18760,18780,18690,7621
|
|
20240529,103000,110887971630,18760,18710,18860,18710,7048
|
|
20240529,102900,110755469640,18740,18700,18750,18690,5155
|
|
20240529,102800,110658959520,18700,18810,18810,18670,15281
|
|
20240529,102700,110372741450,18800,18860,18880,18800,12557
|
|
20240529,102600,110136120810,18850,18900,18930,18810,29142
|
|
20240529,102500,109585562080,18910,18840,18930,18810,33530
|
|
20240529,102400,108952668230,18830,18790,18860,18750,24894
|
|
20240529,102300,108483993310,18790,18680,18800,18680,14504
|
|
20240529,102200,108211633760,18680,18670,18750,18640,8745
|
|
20240529,102100,108048336990,18660,18660,18690,18650,4650
|
|
20240529,102000,107961549170,18660,18710,18710,18650,4666
|
|
20240529,101900,107874417000,18710,18710,18750,18670,12209
|
|
20240529,101800,107645851090,18700,18640,18710,18640,6368
|
|
20240529,101700,107526977070,18640,18670,18690,18640,4325
|
|
20240529,101600,107446235670,18660,18630,18680,18620,7568
|
|
20240529,101500,107305130020,18630,18550,18670,18540,14115
|
|
20240529,101400,107042737750,18550,18690,18690,18550,39944
|
|
20240529,101300,106299380110,18690,18660,18700,18630,19234
|
|
20240529,101200,105940674000,18660,18710,18710,18660,12286
|
|
20240529,101100,105711237570,18710,18730,18730,18700,7162
|
|
20240529,101000,105577225940,18730,18790,18790,18730,4368
|
|
20240529,100900,105495301630,18790,18780,18810,18710,11013
|
|
20240529,100800,105288507110,18780,18660,18790,18660,7451
|
|
20240529,100700,105148823790,18670,18720,18730,18640,13756
|
|
20240529,100600,104891980560,18730,18730,18740,18650,19668
|
|
20240529,100500,104524456970,18700,18740,18780,18700,11909
|
|
20240529,100400,104301298020,18730,18680,18750,18650,33461
|
|
20240529,100300,103676603340,18680,18760,18760,18680,27719
|
|
20240529,100200,103157969310,18750,18740,18820,18720,13409
|
|
20240529,100100,102906443990,18730,18870,18870,18700,36410
|
|
20240529,100000,102223474200,18870,18830,18900,18830,19445
|
|
20240529,095900,101856501280,18840,18800,18850,18780,14286
|
|
20240529,095800,101587659150,18800,18830,18830,18690,59936
|
|
20240529,095700,100463851800,18830,18770,18850,18730,48271
|
|
20240529,095600,99557347340,18760,19080,19160,18640,184694
|
|
20240529,095500,96077078870,19070,19010,19150,18990,61215
|
|
20240529,095400,94909557150,19010,19280,19280,18910,194605
|
|
20240529,095300,91189760520,19280,19980,20150,19070,402814
|
|
20240529,095200,83263354260,19980,19740,20100,19730,460625
|
|
20240529,095100,74082032330,19740,19230,19750,19110,354432
|
|
20240529,095000,67180751130,19230,19010,19450,18800,196342
|
|
20240529,094900,63402786780,19010,19150,19350,18950,159878
|
|
20240529,094800,60332705120,19150,18900,19240,18890,90748
|
|
20240529,094700,58599717630,18900,18940,18960,18830,15169
|
|
20240529,094600,58313219370,18940,18860,19100,18860,57085
|
|
20240529,094500,57230371680,18860,18910,18920,18790,15115
|
|
20240529,094400,56945153380,18910,18740,18910,18720,10076
|
|
20240529,094300,56755563890,18720,18800,18850,18710,8987
|
|
20240529,094200,56586894800,18800,18830,18950,18710,17054
|
|
20240529,094100,56265779640,18830,18750,19000,18700,30901
|
|
20240529,094000,55681918820,18750,18690,18760,18670,5831
|
|
20240529,093900,55572725770,18680,18700,18730,18670,7909
|
|
20240529,093800,55424824260,18700,18800,18830,18670,32064
|
|
20240529,093700,54824271060,18820,19110,19110,18610,57101
|
|
20240529,093600,53750587230,19100,18800,19110,18760,91064
|
|
20240529,093500,52021989000,18760,18710,18910,18710,41034
|
|
20240529,093400,51249007990,18700,18770,18800,18700,20124
|
|
20240529,093300,50872034990,18770,18540,18860,18520,29108
|
|
20240529,093200,50326854710,18540,18550,18560,18510,18441
|
|
20240529,093100,49985226260,18550,18580,18610,18530,31051
|
|
20240529,093000,49409046840,18580,18620,18640,18570,15660
|
|
20240529,092900,49117839380,18640,18620,18710,18610,15991
|
|
20240529,092800,48819595380,18630,18640,18710,18550,53093
|
|
20240529,092700,47831003340,18650,19320,19320,18500,150012
|
|
20240529,092600,45024270420,19320,18960,19380,18940,151811
|
|
20240529,092500,42112192380,19000,18930,19140,18870,99960
|
|
20240529,092400,40212864010,18920,18750,18960,18750,44132
|
|
20240529,092300,39379058250,18760,18830,18910,18720,36376
|
|
20240529,092200,38694586390,18840,18680,18840,18630,32293
|
|
20240529,092100,38089523830,18680,18580,18690,18560,24821
|
|
20240529,092000,37627075540,18580,18720,18730,18550,18978
|
|
20240529,091900,37273751660,18720,18700,18790,18570,25199
|
|
20240529,091800,36803207060,18700,18560,18710,18520,26081
|
|
20240529,091700,36316787960,18560,18490,18720,18450,109714
|
|
20240529,091600,34279341930,18490,19250,19310,18490,251304
|
|
20240529,091500,29496459110,19240,18600,19300,18550,242190
|
|
20240529,091400,24864444460,18610,18580,18690,18570,17571
|
|
20240529,091300,24537218420,18580,18660,18740,18580,26317
|
|
20240529,091200,24046794270,18660,18800,18850,18560,45231
|
|
20240529,091100,23202664760,18810,18990,19010,18730,61575
|
|
20240529,091000,22040082890,19000,18810,19000,18660,66376
|
|
20240529,090900,20786487780,18810,18900,18910,18720,47367
|
|
20240529,090800,19893047020,18900,18530,18990,18520,98695
|
|
20240529,090700,18029897540,18530,18570,18600,18490,29765
|
|
20240529,090600,17478682950,18570,18550,18640,18550,24099
|
|
20240529,090500,17030802740,18550,18470,18690,18400,55827
|
|
20240529,090400,15996490560,18470,18680,18710,18460,74728
|
|
20240529,090300,14610202750,18680,18810,18810,18560,90462
|
|
20240529,090200,12921354890,18780,19130,19160,18760,122666
|
|
20240529,090100,10597795400,19130,18720,19250,18530,254724
|
|
20240529,090000,5772714830,18710,18860,18890,18710,274260
|