775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,215100,53723946680,11800,11800,11800,11800,0
|
|
20240524,215000,53723946680,11800,11800,11800,11800,0
|
|
20240524,214900,53723946680,11800,11800,11800,11800,0
|
|
20240524,214800,53723946680,11800,11800,11800,11800,0
|
|
20240524,214700,53723946680,11800,11800,11800,11800,0
|
|
20240524,214600,53723946680,11800,11800,11800,11800,0
|
|
20240524,214500,53723946680,11800,11800,11800,11800,0
|
|
20240524,214400,53723946680,11800,11800,11800,11800,0
|
|
20240524,214300,53723946680,11800,11800,11800,11800,0
|
|
20240524,214200,53723946680,11800,11800,11800,11800,0
|
|
20240524,214100,53723946680,11800,11800,11800,11800,0
|
|
20240524,214000,53723946680,11800,11800,11800,11800,0
|
|
20240524,213900,53723946680,11800,11800,11800,11800,0
|
|
20240524,213800,53723946680,11800,11800,11800,11800,0
|
|
20240524,213700,53723946680,11800,11800,11800,11800,0
|
|
20240524,213600,53723946680,11800,11800,11800,11800,0
|
|
20240524,213500,53723946680,11800,11800,11800,11800,0
|
|
20240524,213400,53723946680,11800,11800,11800,11800,0
|
|
20240524,213300,53723946680,11800,11800,11800,11800,0
|
|
20240524,213200,53723946680,11800,11800,11800,11800,0
|
|
20240524,213100,53723946680,11800,11800,11800,11800,0
|
|
20240524,213000,53723946680,11800,11800,11800,11800,0
|
|
20240524,212900,53723946680,11800,11800,11800,11800,0
|
|
20240524,212800,53723946680,11800,11800,11800,11800,0
|
|
20240524,212700,53723946680,11800,11800,11800,11800,0
|
|
20240524,212600,53723946680,11800,11800,11800,11800,0
|
|
20240524,212500,53723946680,11800,11800,11800,11800,0
|
|
20240524,212400,53723946680,11800,11800,11800,11800,0
|
|
20240524,212300,53723946680,11800,11800,11800,11800,0
|
|
20240524,212200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,212100,53723946680,11800,11800,11800,11800,0
|
|
20240524,212000,53723946680,11800,11800,11800,11800,0
|
|
20240524,211900,53723946680,11800,11800,11800,11800,0
|
|
20240524,211800,53723946680,11800,11800,11800,11800,0
|
|
20240524,211700,53723946680,11800,11800,11800,11800,0
|
|
20240524,211600,53723946680,11800,11800,11800,11800,0
|
|
20240524,211500,53723946680,11800,11800,11800,11800,0
|
|
20240524,211400,53723946680,11800,11800,11800,11800,0
|
|
20240524,211300,53723946680,11800,11800,11800,11800,0
|
|
20240524,211200,53723946680,11800,11800,11800,11800,0
|
|
20240524,211100,53723946680,11800,11800,11800,11800,0
|
|
20240524,211000,53723946680,11800,11800,11800,11800,0
|
|
20240524,210900,53723946680,11800,11800,11800,11800,0
|
|
20240524,210800,53723946680,11800,11800,11800,11800,0
|
|
20240524,210700,53723946680,11800,11800,11800,11800,0
|
|
20240524,210600,53723946680,11800,11800,11800,11800,0
|
|
20240524,210500,53723946680,11800,11800,11800,11800,0
|
|
20240524,210400,53723946680,11800,11800,11800,11800,0
|
|
20240524,210300,53723946680,11800,11800,11800,11800,0
|
|
20240524,210200,53723946680,11800,11800,11800,11800,0
|
|
20240524,210100,53723946680,11800,11800,11800,11800,0
|
|
20240524,210000,53723946680,11800,11800,11800,11800,0
|
|
20240524,205900,53723946680,11800,11800,11800,11800,0
|
|
20240524,205800,53723946680,11800,11800,11800,11800,0
|
|
20240524,205700,53723946680,11800,11800,11800,11800,0
|
|
20240524,205600,53723946680,11800,11800,11800,11800,0
|
|
20240524,205500,53723946680,11800,11800,11800,11800,0
|
|
20240524,205400,53723946680,11800,11800,11800,11800,0
|
|
20240524,205300,53723946680,11800,11800,11800,11800,0
|
|
20240524,205200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,205100,53723946680,11800,11800,11800,11800,0
|
|
20240524,205000,53723946680,11800,11800,11800,11800,0
|
|
20240524,204900,53723946680,11800,11800,11800,11800,0
|
|
20240524,204800,53723946680,11800,11800,11800,11800,0
|
|
20240524,204700,53723946680,11800,11800,11800,11800,0
|
|
20240524,204600,53723946680,11800,11800,11800,11800,0
|
|
20240524,204500,53723946680,11800,11800,11800,11800,0
|
|
20240524,204400,53723946680,11800,11800,11800,11800,0
|
|
20240524,204300,53723946680,11800,11800,11800,11800,0
|
|
20240524,204200,53723946680,11800,11800,11800,11800,0
|
|
20240524,204100,53723946680,11800,11800,11800,11800,0
|
|
20240524,204000,53723946680,11800,11800,11800,11800,0
|
|
20240524,203900,53723946680,11800,11800,11800,11800,0
|
|
20240524,203800,53723946680,11800,11800,11800,11800,0
|
|
20240524,203700,53723946680,11800,11800,11800,11800,0
|
|
20240524,203600,53723946680,11800,11800,11800,11800,0
|
|
20240524,203500,53723946680,11800,11800,11800,11800,0
|
|
20240524,203400,53723946680,11800,11800,11800,11800,0
|
|
20240524,203300,53723946680,11800,11800,11800,11800,0
|
|
20240524,203200,53723946680,11800,11800,11800,11800,0
|
|
20240524,203100,53723946680,11800,11800,11800,11800,0
|
|
20240524,203000,53723946680,11800,11800,11800,11800,0
|
|
20240524,202900,53723946680,11800,11800,11800,11800,0
|
|
20240524,202800,53723946680,11800,11800,11800,11800,0
|
|
20240524,202700,53723946680,11800,11800,11800,11800,0
|
|
20240524,202600,53723946680,11800,11800,11800,11800,0
|
|
20240524,202500,53723946680,11800,11800,11800,11800,0
|
|
20240524,202400,53723946680,11800,11800,11800,11800,0
|
|
20240524,202300,53723946680,11800,11800,11800,11800,0
|
|
20240524,202200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,202100,53723946680,11800,11800,11800,11800,0
|
|
20240524,202000,53723946680,11800,11800,11800,11800,0
|
|
20240524,201900,53723946680,11800,11800,11800,11800,0
|
|
20240524,201800,53723946680,11800,11800,11800,11800,0
|
|
20240524,201700,53723946680,11800,11800,11800,11800,0
|
|
20240524,201600,53723946680,11800,11800,11800,11800,0
|
|
20240524,201500,53723946680,11800,11800,11800,11800,0
|
|
20240524,201400,53723946680,11800,11800,11800,11800,0
|
|
20240524,201300,53723946680,11800,11800,11800,11800,0
|
|
20240524,201200,53723946680,11800,11800,11800,11800,0
|
|
20240524,201100,53723946680,11800,11800,11800,11800,0
|
|
20240524,201000,53723946680,11800,11800,11800,11800,0
|
|
20240524,200900,53723946680,11800,11800,11800,11800,0
|
|
20240524,200800,53723946680,11800,11800,11800,11800,0
|
|
20240524,200700,53723946680,11800,11800,11800,11800,0
|
|
20240524,200600,53723946680,11800,11800,11800,11800,0
|
|
20240524,200500,53723946680,11800,11800,11800,11800,0
|
|
20240524,200400,53723946680,11800,11800,11800,11800,0
|
|
20240524,200300,53723946680,11800,11800,11800,11800,0
|
|
20240524,200200,53723946680,11800,11800,11800,11800,0
|
|
20240524,200100,53723946680,11800,11800,11800,11800,0
|
|
20240524,200000,53723946680,11800,11800,11800,11800,0
|
|
20240524,195900,53723946680,11800,11800,11800,11800,0
|
|
20240524,195800,53723946680,11800,11800,11800,11800,0
|
|
20240524,195700,53723946680,11800,11800,11800,11800,0
|
|
20240524,195600,53723946680,11800,11800,11800,11800,0
|
|
20240524,195500,53723946680,11800,11800,11800,11800,0
|
|
20240524,195400,53723946680,11800,11800,11800,11800,0
|
|
20240524,195300,53723946680,11800,11800,11800,11800,0
|
|
20240524,195200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,195100,53723946680,11800,11800,11800,11800,0
|
|
20240524,195000,53723946680,11800,11800,11800,11800,0
|
|
20240524,194900,53723946680,11800,11800,11800,11800,0
|
|
20240524,194800,53723946680,11800,11800,11800,11800,0
|
|
20240524,194700,53723946680,11800,11800,11800,11800,0
|
|
20240524,194600,53723946680,11800,11800,11800,11800,0
|
|
20240524,194500,53723946680,11800,11800,11800,11800,0
|
|
20240524,194400,53723946680,11800,11800,11800,11800,0
|
|
20240524,194300,53723946680,11800,11800,11800,11800,0
|
|
20240524,194200,53723946680,11800,11800,11800,11800,0
|
|
20240524,194100,53723946680,11800,11800,11800,11800,0
|
|
20240524,194000,53723946680,11800,11800,11800,11800,0
|
|
20240524,193900,53723946680,11800,11800,11800,11800,0
|
|
20240524,193800,53723946680,11800,11800,11800,11800,0
|
|
20240524,193700,53723946680,11800,11800,11800,11800,0
|
|
20240524,193600,53723946680,11800,11800,11800,11800,0
|
|
20240524,193500,53723946680,11800,11800,11800,11800,0
|
|
20240524,193400,53723946680,11800,11800,11800,11800,0
|
|
20240524,193300,53723946680,11800,11800,11800,11800,0
|
|
20240524,193200,53723946680,11800,11800,11800,11800,0
|
|
20240524,193100,53723946680,11800,11800,11800,11800,0
|
|
20240524,193000,53723946680,11800,11800,11800,11800,0
|
|
20240524,192900,53723946680,11800,11800,11800,11800,0
|
|
20240524,192800,53723946680,11800,11800,11800,11800,0
|
|
20240524,192700,53723946680,11800,11800,11800,11800,0
|
|
20240524,192600,53723946680,11800,11800,11800,11800,0
|
|
20240524,192500,53723946680,11800,11800,11800,11800,0
|
|
20240524,192400,53723946680,11800,11800,11800,11800,0
|
|
20240524,192300,53723946680,11800,11800,11800,11800,0
|
|
20240524,192200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,192100,53723946680,11800,11800,11800,11800,0
|
|
20240524,192000,53723946680,11800,11800,11800,11800,0
|
|
20240524,191900,53723946680,11800,11800,11800,11800,0
|
|
20240524,191800,53723946680,11800,11800,11800,11800,0
|
|
20240524,191700,53723946680,11800,11800,11800,11800,0
|
|
20240524,191600,53723946680,11800,11800,11800,11800,0
|
|
20240524,191500,53723946680,11800,11800,11800,11800,0
|
|
20240524,191400,53723946680,11800,11800,11800,11800,0
|
|
20240524,191300,53723946680,11800,11800,11800,11800,0
|
|
20240524,191200,53723946680,11800,11800,11800,11800,0
|
|
20240524,191100,53723946680,11800,11800,11800,11800,0
|
|
20240524,191000,53723946680,11800,11800,11800,11800,0
|
|
20240524,190900,53723946680,11800,11800,11800,11800,0
|
|
20240524,190800,53723946680,11800,11800,11800,11800,0
|
|
20240524,190700,53723946680,11800,11800,11800,11800,0
|
|
20240524,190600,53723946680,11800,11800,11800,11800,0
|
|
20240524,190500,53723946680,11800,11800,11800,11800,0
|
|
20240524,190400,53723946680,11800,11800,11800,11800,0
|
|
20240524,190300,53723946680,11800,11800,11800,11800,0
|
|
20240524,190200,53723946680,11800,11800,11800,11800,0
|
|
20240524,190100,53723946680,11800,11800,11800,11800,0
|
|
20240524,190000,53723946680,11800,11800,11800,11800,0
|
|
20240524,185900,53723946680,11800,11800,11800,11800,0
|
|
20240524,185800,53723946680,11800,11800,11800,11800,0
|
|
20240524,185700,53723946680,11800,11800,11800,11800,0
|
|
20240524,185600,53723946680,11800,11800,11800,11800,0
|
|
20240524,185500,53723946680,11800,11800,11800,11800,0
|
|
20240524,185400,53723946680,11800,11800,11800,11800,0
|
|
20240524,185300,53723946680,11800,11800,11800,11800,0
|
|
20240524,185200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,185100,53723946680,11800,11800,11800,11800,0
|
|
20240524,185000,53723946680,11800,11800,11800,11800,0
|
|
20240524,184900,53723946680,11800,11800,11800,11800,0
|
|
20240524,184800,53723946680,11800,11800,11800,11800,0
|
|
20240524,184700,53723946680,11800,11800,11800,11800,0
|
|
20240524,184600,53723946680,11800,11800,11800,11800,0
|
|
20240524,184500,53723946680,11800,11800,11800,11800,0
|
|
20240524,184400,53723946680,11800,11800,11800,11800,0
|
|
20240524,184300,53723946680,11800,11800,11800,11800,0
|
|
20240524,184200,53723946680,11800,11800,11800,11800,0
|
|
20240524,184100,53723946680,11800,11800,11800,11800,0
|
|
20240524,184000,53723946680,11800,11800,11800,11800,0
|
|
20240524,183900,53723946680,11800,11800,11800,11800,0
|
|
20240524,183800,53723946680,11800,11800,11800,11800,0
|
|
20240524,183700,53723946680,11800,11800,11800,11800,0
|
|
20240524,183600,53723946680,11800,11800,11800,11800,0
|
|
20240524,183500,53723946680,11800,11800,11800,11800,0
|
|
20240524,183400,53723946680,11800,11800,11800,11800,0
|
|
20240524,183300,53723946680,11800,11800,11800,11800,0
|
|
20240524,183200,53723946680,11800,11800,11800,11800,0
|
|
20240524,183100,53723946680,11800,11800,11800,11800,0
|
|
20240524,183000,53723946680,11800,11800,11800,11800,0
|
|
20240524,182900,53723946680,11800,11800,11800,11800,0
|
|
20240524,182800,53723946680,11800,11800,11800,11800,0
|
|
20240524,182700,53723946680,11800,11800,11800,11800,0
|
|
20240524,182600,53723946680,11800,11800,11800,11800,0
|
|
20240524,182500,53723946680,11800,11800,11800,11800,0
|
|
20240524,182400,53723946680,11800,11800,11800,11800,0
|
|
20240524,182300,53723946680,11800,11800,11800,11800,0
|
|
20240524,182200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,182100,53723946680,11800,11800,11800,11800,0
|
|
20240524,182000,53723946680,11800,11800,11800,11800,0
|
|
20240524,181900,53723946680,11800,11800,11800,11800,0
|
|
20240524,181800,53723946680,11800,11800,11800,11800,0
|
|
20240524,181700,53723946680,11800,11800,11800,11800,0
|
|
20240524,181600,53723946680,11800,11800,11800,11800,0
|
|
20240524,181500,53723946680,11800,11800,11800,11800,0
|
|
20240524,181400,53723946680,11800,11800,11800,11800,0
|
|
20240524,181300,53723946680,11800,11800,11800,11800,0
|
|
20240524,181200,53723946680,11800,11800,11800,11800,0
|
|
20240524,181100,53723946680,11800,11800,11800,11800,0
|
|
20240524,181000,53723946680,11800,11800,11800,11800,0
|
|
20240524,180900,53723946680,11800,11800,11800,11800,0
|
|
20240524,180800,53723946680,11800,11800,11800,11800,0
|
|
20240524,180700,53723946680,11800,11800,11800,11800,0
|
|
20240524,180600,53723946680,11800,11800,11800,11800,0
|
|
20240524,180500,53723946680,11800,11800,11800,11800,0
|
|
20240524,180400,53723946680,11800,11800,11800,11800,0
|
|
20240524,180300,53723946680,11800,11800,11800,11800,0
|
|
20240524,180200,53723946680,11800,11800,11800,11800,0
|
|
20240524,180100,53723946680,11800,11800,11800,11800,0
|
|
20240524,180000,53723946680,11800,11800,11800,11800,0
|
|
20240524,175900,53723946680,11800,11800,11800,11800,0
|
|
20240524,175800,53723946680,11800,11800,11800,11800,0
|
|
20240524,175700,53723946680,11800,11800,11800,11800,0
|
|
20240524,175600,53723946680,11800,11800,11800,11800,0
|
|
20240524,175500,53723946680,11800,11800,11800,11800,0
|
|
20240524,175400,53723946680,11800,11800,11800,11800,0
|
|
20240524,175300,53723946680,11800,11800,11800,11800,0
|
|
20240524,175200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,175100,53723946680,11800,11800,11800,11800,0
|
|
20240524,175000,53723946680,11800,11800,11800,11800,0
|
|
20240524,174900,53723946680,11800,11800,11800,11800,0
|
|
20240524,174800,53723946680,11800,11800,11800,11800,0
|
|
20240524,174700,53723946680,11800,11800,11800,11800,0
|
|
20240524,174600,53723946680,11800,11800,11800,11800,0
|
|
20240524,174500,53723946680,11800,11800,11800,11800,0
|
|
20240524,174400,53723946680,11800,11800,11800,11800,0
|
|
20240524,174300,53723946680,11800,11800,11800,11800,0
|
|
20240524,174200,53723946680,11800,11800,11800,11800,0
|
|
20240524,174100,53723946680,11800,11800,11800,11800,0
|
|
20240524,174000,53723946680,11800,11800,11800,11800,0
|
|
20240524,173900,53723946680,11800,11800,11800,11800,0
|
|
20240524,173800,53723946680,11800,11800,11800,11800,0
|
|
20240524,173700,53723946680,11800,11800,11800,11800,0
|
|
20240524,173600,53723946680,11800,11800,11800,11800,0
|
|
20240524,173500,53723946680,11800,11800,11800,11800,0
|
|
20240524,173400,53723946680,11800,11800,11800,11800,0
|
|
20240524,173300,53723946680,11800,11800,11800,11800,0
|
|
20240524,173200,53723946680,11800,11800,11800,11800,0
|
|
20240524,173100,53723946680,11800,11800,11800,11800,0
|
|
20240524,173000,53723946680,11800,11800,11800,11800,0
|
|
20240524,172900,53723946680,11800,11800,11800,11800,0
|
|
20240524,172800,53723946680,11800,11800,11800,11800,0
|
|
20240524,172700,53723946680,11800,11800,11800,11800,0
|
|
20240524,172600,53723946680,11800,11800,11800,11800,0
|
|
20240524,172500,53723946680,11800,11800,11800,11800,0
|
|
20240524,172400,53723946680,11800,11800,11800,11800,0
|
|
20240524,172300,53723946680,11800,11800,11800,11800,0
|
|
20240524,172200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,172100,53723946680,11800,11800,11800,11800,0
|
|
20240524,172000,53723946680,11800,11800,11800,11800,0
|
|
20240524,171900,53723946680,11800,11800,11800,11800,0
|
|
20240524,171800,53723946680,11800,11800,11800,11800,0
|
|
20240524,171700,53723946680,11800,11800,11800,11800,0
|
|
20240524,171600,53723946680,11800,11800,11800,11800,0
|
|
20240524,171500,53723946680,11800,11800,11800,11800,0
|
|
20240524,171400,53723946680,11800,11800,11800,11800,0
|
|
20240524,171300,53723946680,11800,11800,11800,11800,0
|
|
20240524,171200,53723946680,11800,11800,11800,11800,0
|
|
20240524,171100,53723946680,11800,11800,11800,11800,0
|
|
20240524,171000,53723946680,11800,11800,11800,11800,0
|
|
20240524,170900,53723946680,11800,11800,11800,11800,0
|
|
20240524,170800,53723946680,11800,11800,11800,11800,0
|
|
20240524,170700,53723946680,11800,11800,11800,11800,0
|
|
20240524,170600,53723946680,11800,11800,11800,11800,0
|
|
20240524,170500,53723946680,11800,11800,11800,11800,0
|
|
20240524,170400,53723946680,11800,11800,11800,11800,0
|
|
20240524,170300,53723946680,11800,11800,11800,11800,0
|
|
20240524,170200,53723946680,11800,11800,11800,11800,0
|
|
20240524,170100,53723946680,11800,11800,11800,11800,0
|
|
20240524,170000,53723946680,11800,11800,11800,11800,0
|
|
20240524,165900,53723946680,11800,11800,11800,11800,0
|
|
20240524,165800,53723946680,11800,11800,11800,11800,0
|
|
20240524,165700,53723946680,11800,11800,11800,11800,0
|
|
20240524,165600,53723946680,11800,11800,11800,11800,0
|
|
20240524,165500,53723946680,11800,11800,11800,11800,0
|
|
20240524,165400,53723946680,11800,11800,11800,11800,0
|
|
20240524,165300,53723946680,11800,11800,11800,11800,0
|
|
20240524,165200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,165100,53723946680,11800,11800,11800,11800,0
|
|
20240524,165000,53723946680,11800,11800,11800,11800,0
|
|
20240524,164900,53723946680,11800,11800,11800,11800,0
|
|
20240524,164800,53723946680,11800,11800,11800,11800,0
|
|
20240524,164700,53723946680,11800,11800,11800,11800,0
|
|
20240524,164600,53723946680,11800,11800,11800,11800,0
|
|
20240524,164500,53723946680,11800,11800,11800,11800,0
|
|
20240524,164400,53723946680,11800,11800,11800,11800,0
|
|
20240524,164300,53723946680,11800,11800,11800,11800,0
|
|
20240524,164200,53723946680,11800,11800,11800,11800,0
|
|
20240524,164100,53723946680,11800,11800,11800,11800,0
|
|
20240524,164000,53723946680,11800,11800,11800,11800,0
|
|
20240524,163900,53723946680,11800,11800,11800,11800,0
|
|
20240524,163800,53723946680,11800,11800,11800,11800,0
|
|
20240524,163700,53723946680,11800,11800,11800,11800,0
|
|
20240524,163600,53723946680,11800,11800,11800,11800,0
|
|
20240524,163500,53723946680,11800,11800,11800,11800,0
|
|
20240524,163400,53723946680,11800,11800,11800,11800,0
|
|
20240524,163300,53723946680,11800,11800,11800,11800,0
|
|
20240524,163200,53723946680,11800,11800,11800,11800,0
|
|
20240524,163100,53723946680,11800,11800,11800,11800,0
|
|
20240524,163000,53723946680,11800,11800,11800,11800,0
|
|
20240524,162900,53723946680,11800,11800,11800,11800,0
|
|
20240524,162800,53723946680,11800,11800,11800,11800,0
|
|
20240524,162700,53723946680,11800,11800,11800,11800,0
|
|
20240524,162600,53723946680,11800,11800,11800,11800,0
|
|
20240524,162500,53723946680,11800,11800,11800,11800,0
|
|
20240524,162400,53723946680,11800,11800,11800,11800,0
|
|
20240524,162300,53723946680,11800,11800,11800,11800,0
|
|
20240524,162200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,162100,53723946680,11800,11800,11800,11800,0
|
|
20240524,162000,53723946680,11800,11800,11800,11800,0
|
|
20240524,161900,53723946680,11800,11800,11800,11800,0
|
|
20240524,161800,53723946680,11800,11800,11800,11800,0
|
|
20240524,161700,53723946680,11800,11800,11800,11800,0
|
|
20240524,161600,53723946680,11800,11800,11800,11800,0
|
|
20240524,161500,53723946680,11800,11800,11800,11800,0
|
|
20240524,161400,53723946680,11800,11800,11800,11800,0
|
|
20240524,161300,53723946680,11800,11800,11800,11800,0
|
|
20240524,161200,53723946680,11800,11800,11800,11800,0
|
|
20240524,161100,53723946680,11800,11800,11800,11800,0
|
|
20240524,161000,53723946680,11800,11800,11800,11800,0
|
|
20240524,160900,53723946680,11800,11800,11800,11800,0
|
|
20240524,160800,53723946680,11800,11800,11800,11800,0
|
|
20240524,160700,53723946680,11800,11800,11800,11800,0
|
|
20240524,160600,53723946680,11800,11800,11800,11800,0
|
|
20240524,160500,53723946680,11800,11800,11800,11800,0
|
|
20240524,160400,53723946680,11800,11800,11800,11800,0
|
|
20240524,160300,53723946680,11800,11800,11800,11800,0
|
|
20240524,160200,53723946680,11800,11800,11800,11800,0
|
|
20240524,160100,53723946680,11800,11800,11800,11800,0
|
|
20240524,160000,53723946680,11800,11800,11800,11800,0
|
|
20240524,155900,53723946680,11800,11800,11800,11800,0
|
|
20240524,155800,53723946680,11800,11800,11800,11800,0
|
|
20240524,155700,53723946680,11800,11800,11800,11800,0
|
|
20240524,155600,53723946680,11800,11800,11800,11800,0
|
|
20240524,155500,53723946680,11800,11800,11800,11800,0
|
|
20240524,155400,53723946680,11800,11800,11800,11800,0
|
|
20240524,155300,53723946680,11800,11800,11800,11800,0
|
|
20240524,155200,53723946680,11800,11800,11800,11800,37953
|
|
20240524,155100,53723946680,11800,11800,11800,11800,0
|
|
20240524,155000,53723946680,11800,11800,11800,11800,0
|
|
20240524,154900,53723946680,11800,11800,11800,11800,0
|
|
20240524,154800,53723946680,11800,11800,11800,11800,0
|
|
20240524,154700,53723946680,11800,11800,11800,11800,0
|
|
20240524,154600,53723946680,11800,11800,11800,11800,0
|
|
20240524,154500,53723946680,11800,11800,11800,11800,0
|
|
20240524,154400,53723946680,11800,11800,11800,11800,0
|
|
20240524,154300,53723946680,11800,11800,11800,11800,0
|
|
20240524,154200,53723946680,11800,11800,11800,11800,0
|
|
20240524,154100,53723946680,11800,11800,11800,11800,0
|
|
20240524,154000,53723946680,11800,11800,11800,11800,0
|
|
20240524,153900,53723946680,11800,11800,11800,11800,0
|
|
20240524,153800,53723946680,11800,11800,11800,11800,0
|
|
20240524,153700,53723946680,11800,11800,11800,11800,0
|
|
20240524,153600,53723946680,11800,11800,11800,11800,0
|
|
20240524,153500,53723946680,11800,11800,11800,11800,0
|
|
20240524,153400,53723946680,11800,11800,11800,11800,0
|
|
20240524,153300,53723946680,11800,11800,11800,11800,0
|
|
20240524,153200,53723946680,11800,11800,11800,11800,0
|
|
20240524,153100,53723946680,11800,11800,11800,11800,0
|
|
20240524,153000,53723946680,11800,11800,11800,11800,37953
|
|
20240524,152900,53276101280,11680,11680,11680,11680,0
|
|
20240524,152800,53276101280,11680,11680,11680,11680,0
|
|
20240524,152700,53276101280,11680,11680,11680,11680,0
|
|
20240524,152600,53276101280,11680,11680,11680,11680,0
|
|
20240524,152500,53276101280,11680,11680,11680,11680,0
|
|
20240524,152400,53276101280,11680,11680,11680,11680,0
|
|
20240524,152300,53276101280,11680,11680,11680,11680,0
|
|
20240524,152200,53276101280,11680,11680,11680,11680,0
|
|
20240524,152100,53276101280,11680,11680,11680,11680,0
|
|
20240524,152000,53276101280,11680,11680,11680,11680,0
|
|
20240524,151900,53276101280,11680,11710,11710,11670,15517
|
|
20240524,151800,53094714350,11710,11710,11720,11710,5900
|
|
20240524,151700,53025615380,11720,11720,11730,11700,5756
|
|
20240524,151600,52958196940,11730,11730,11750,11710,5838
|
|
20240524,151500,52889749660,11730,11730,11750,11730,7273
|
|
20240524,151400,52804373560,11730,11700,11740,11700,3269
|
|
20240524,151300,52766029670,11710,11720,11720,11690,2721
|
|
20240524,151200,52734176250,11730,11740,11750,11730,1163
|
|
20240524,151100,52720528230,11750,11710,11750,11700,4040
|
|
20240524,151000,52673161240,11710,11710,11710,11700,3858
|
|
20240524,150900,52628008160,11700,11680,11710,11630,6399
|
|
20240524,150800,52553324150,11680,11700,11710,11670,3473
|
|
20240524,150700,52512734890,11700,11720,11730,11680,12276
|
|
20240524,150600,52369100350,11730,11730,11740,11720,2123
|
|
20240524,150500,52344205060,11730,11710,11730,11710,1095
|
|
20240524,150400,52331370870,11730,11740,11740,11710,2426
|
|
20240524,150300,52302952790,11740,11700,11760,11700,1627
|
|
20240524,150200,52283870120,11700,11780,11780,11700,7956
|
|
20240524,150100,52190532790,11770,11790,11810,11770,4173
|
|
20240524,150000,52141350270,11800,11820,11830,11780,3977
|
|
20240524,145900,52094361590,11820,11780,11820,11780,8933
|
|
20240524,145800,51988957490,11780,11790,11790,11770,3108
|
|
20240524,145700,51952336890,11800,11790,11800,11790,2887
|
|
20240524,145600,51918296760,11800,11730,11800,11730,12315
|
|
20240524,145500,51773384830,11730,11720,11730,11710,2539
|
|
20240524,145400,51743636780,11720,11710,11720,11710,1819
|
|
20240524,145300,51722327040,11680,11660,11710,11660,3383
|
|
20240524,145200,51682760430,11680,11660,11680,11650,2649
|
|
20240524,145100,51651874510,11650,11690,11690,11650,3996
|
|
20240524,145000,51605252940,11690,11710,11720,11680,2622
|
|
20240524,144900,51574576880,11710,11710,11720,11710,592
|
|
20240524,144800,51567641600,11720,11730,11730,11700,2266
|
|
20240524,144700,51541084210,11720,11710,11730,11690,3400
|
|
20240524,144600,51501301600,11700,11720,11730,11700,3164
|
|
20240524,144500,51464235580,11720,11720,11740,11710,2212
|
|
20240524,144400,51438297240,11740,11690,11750,11690,11956
|
|
20240524,144300,51298183030,11670,11690,11690,11670,598
|
|
20240524,144200,51291194330,11700,11620,11700,11620,8707
|
|
20240524,144100,51189698790,11640,11630,11640,11570,9514
|
|
20240524,144000,51079287110,11620,11680,11680,11620,9995
|
|
20240524,143900,50963022660,11670,11650,11700,11620,4760
|
|
20240524,143800,50907560970,11660,11680,11680,11650,6689
|
|
20240524,143700,50829562150,11680,11680,11710,11670,2697
|
|
20240524,143600,50798060900,11680,11720,11720,11680,3045
|
|
20240524,143500,50762462860,11720,11690,11720,11690,902
|
|
20240524,143400,50751903210,11690,11660,11740,11650,6033
|
|
20240524,143300,50681337120,11650,11650,11690,11650,3673
|
|
20240524,143200,50638498620,11650,11700,11700,11650,3126
|
|
20240524,143100,50602011660,11700,11680,11720,11670,2797
|
|
20240524,143000,50569308340,11680,11640,11700,11620,4854
|
|
20240524,142900,50512704160,11630,11660,11710,11570,24091
|
|
20240524,142800,50232580750,11650,11740,11750,11650,18860
|
|
20240524,142700,50011860820,11730,11760,11760,11730,3035
|
|
20240524,142600,49976218520,11760,11780,11780,11760,648
|
|
20240524,142500,49968593040,11780,11790,11800,11740,1878
|
|
20240524,142400,49946479880,11790,11740,11790,11740,737
|
|
20240524,142300,49937804130,11770,11750,11770,11740,2394
|
|
20240524,142200,49909690130,11740,11740,11750,11740,1363
|
|
20240524,142100,49893679880,11740,11730,11750,11730,867
|
|
20240524,142000,49883503160,11730,11740,11750,11730,3196
|
|
20240524,141900,49846006610,11740,11740,11750,11730,3482
|
|
20240524,141800,49805138890,11740,11760,11760,11740,4933
|
|
20240524,141700,49747214710,11760,11750,11760,11750,1603
|
|
20240524,141600,49728376320,11750,11750,11760,11750,1517
|
|
20240524,141500,49710549550,11750,11750,11760,11750,3887
|
|
20240524,141400,49664870720,11760,11760,11770,11760,728
|
|
20240524,141300,49656308580,11770,11780,11780,11750,1659
|
|
20240524,141200,49636803540,11760,11780,11780,11750,4176
|
|
20240524,141100,49587682110,11780,11780,11790,11750,4467
|
|
20240524,141000,49535131230,11760,11790,11790,11760,1924
|
|
20240524,140900,49512472830,11790,11820,11830,11770,8122
|
|
20240524,140800,49416624850,11830,11820,11840,11820,629
|
|
20240524,140700,49409184570,11820,11840,11850,11820,376
|
|
20240524,140600,49404734560,11850,11840,11870,11840,5329
|
|
20240524,140500,49341571250,11850,11820,11850,11810,4409
|
|
20240524,140400,49289414700,11830,11830,11840,11820,968
|
|
20240524,140300,49277958300,11830,11840,11840,11820,789
|
|
20240524,140200,49268627640,11830,11840,11850,11830,2402
|
|
20240524,140100,49240174580,11840,11840,11850,11830,1355
|
|
20240524,140000,49224131890,11830,11810,11840,11810,1888
|
|
20240524,135900,49201798130,11810,11800,11830,11800,898
|
|
20240524,135800,49191191450,11820,11850,11850,11760,8392
|
|
20240524,135700,49092370920,11850,11810,11850,11790,3464
|
|
20240524,135600,49051438910,11820,11820,11850,11820,735
|
|
20240524,135500,49042737880,11820,11820,11850,11820,1324
|
|
20240524,135400,49027084770,11820,11790,11850,11780,12099
|
|
20240524,135300,48884157470,11790,11780,11790,11780,667
|
|
20240524,135200,48876293570,11790,11790,11800,11780,486
|
|
20240524,135100,48870565280,11780,11790,11800,11770,7105
|
|
20240524,135000,48786860950,11800,11810,11810,11790,3688
|
|
20240524,134900,48743354520,11820,11820,11830,11810,1000
|
|
20240524,134800,48731534430,11820,11820,11830,11810,1653
|
|
20240524,134700,48711995720,11820,11800,11820,11800,2181
|
|
20240524,134600,48686250840,11820,11800,11820,11800,2814
|
|
20240524,134500,48653029260,11800,11830,11830,11790,598
|
|
20240524,134400,48645970580,11780,11790,11840,11780,9164
|
|
20240524,134300,48537825660,11780,11820,11820,11780,8339
|
|
20240524,134200,48439444300,11830,11840,11840,11820,3168
|
|
20240524,134100,48401962220,11830,11830,11840,11820,1289
|
|
20240524,134000,48386701890,11840,11810,11850,11800,3824
|
|
20240524,133900,48341466720,11810,11820,11830,11790,2523
|
|
20240524,133800,48311677330,11800,11790,11800,11780,1516
|
|
20240524,133700,48293798440,11780,11770,11780,11770,1395
|
|
20240524,133600,48277367440,11780,11770,11780,11760,2931
|
|
20240524,133500,48242870330,11770,11790,11790,11760,1058
|
|
20240524,133400,48230419590,11780,11780,11790,11750,8952
|
|
20240524,133300,48125134440,11780,11800,11800,11760,3236
|
|
20240524,133200,48087044830,11790,11840,11840,11790,6936
|
|
20240524,133100,48005061140,11840,11860,11870,11830,3618
|
|
20240524,133000,47962212300,11860,11840,11870,11830,1973
|
|
20240524,132900,47938853960,11840,11770,11840,11770,5930
|
|
20240524,132800,47868870050,11770,11750,11790,11740,1248
|
|
20240524,132700,47854177980,11780,11770,11780,11730,14192
|
|
20240524,132600,47687357490,11760,11730,11800,11710,5741
|
|
20240524,132500,47619893640,11730,11860,11880,11700,32045
|
|
20240524,132400,47242150400,11860,11900,11930,11860,5433
|
|
20240524,132300,47177579720,11930,11920,11940,11900,1579
|
|
20240524,132200,47158760740,11900,11910,11910,11890,358
|
|
20240524,132100,47154502540,11910,11880,11920,11880,1168
|
|
20240524,132000,47140603090,11900,11930,11930,11870,4295
|
|
20240524,131900,47089373710,11930,11900,11930,11900,416
|
|
20240524,131800,47084414590,11900,11880,11930,11850,1748
|
|
20240524,131700,47063622940,11880,11850,11880,11840,6726
|
|
20240524,131600,46983936800,11850,11850,11850,11840,2445
|
|
20240524,131500,46954982890,11850,11880,11890,11840,3376
|
|
20240524,131400,46914950710,11880,11900,11900,11870,862
|
|
20240524,131300,46904704670,11900,11850,11900,11850,2453
|
|
20240524,131200,46875589770,11860,11850,11860,11840,947
|
|
20240524,131100,46864370990,11850,11840,11860,11840,3134
|
|
20240524,131000,46827256130,11850,11870,11870,11840,1195
|
|
20240524,130900,46813093530,11850,11860,11870,11840,3054
|
|
20240524,130800,46776897910,11860,11840,11860,11840,1549
|
|
20240524,130700,46758544980,11830,11850,11860,11830,5738
|
|
20240524,130600,46690582440,11850,11850,11860,11850,2574
|
|
20240524,130500,46660073220,11850,11870,11880,11850,6754
|
|
20240524,130400,46579990940,11880,11890,11890,11860,6498
|
|
20240524,130300,46502811640,11900,11920,11930,11890,2470
|
|
20240524,130200,46473397690,11930,11910,11940,11910,1055
|
|
20240524,130100,46460813910,11910,11960,11960,11900,1839
|
|
20240524,130000,46438892600,11960,11960,11980,11950,1719
|
|
20240524,125900,46418325040,11960,11920,11960,11920,1088
|
|
20240524,125800,46405328100,11920,11880,11950,11880,1608
|
|
20240524,125700,46386175570,11880,11900,11900,11880,883
|
|
20240524,125600,46375680910,11910,11920,11920,11860,5110
|
|
20240524,125500,46315020840,11920,11890,11920,11870,3804
|
|
20240524,125400,46269818280,11880,11900,11920,11880,2501
|
|
20240524,125300,46240072830,11900,11900,11910,11890,3136
|
|
20240524,125200,46202757900,11930,11890,11930,11880,5959
|
|
20240524,125100,46131905360,11900,11960,11970,11880,18558
|
|
20240524,125000,45910660070,11960,12030,12040,11960,8169
|
|
20240524,124900,45812710880,12030,12030,12030,12020,692
|
|
20240524,124800,45804386240,12040,12030,12040,12030,2257
|
|
20240524,124700,45777216830,12020,12000,12030,12000,3696
|
|
20240524,124600,45732819930,12000,12010,12020,12000,2072
|
|
20240524,124500,45707923150,12010,12030,12040,12010,953
|
|
20240524,124400,45696462640,12030,12040,12040,12030,1668
|
|
20240524,124300,45676395260,12040,12020,12060,12020,4421
|
|
20240524,124200,45623180980,12030,12030,12040,12020,893
|
|
20240524,124100,45612439450,12030,12010,12050,12000,2662
|
|
20240524,124000,45580462970,12000,11980,12020,11980,1392
|
|
20240524,123900,45563766190,11970,11990,11990,11970,3251
|
|
20240524,123800,45524821640,11990,11990,12000,11980,4773
|
|
20240524,123700,45467610690,11980,11990,11990,11970,2911
|
|
20240524,123600,45432743870,11990,11990,12000,11980,3605
|
|
20240524,123500,45389535400,11990,12040,12040,11980,6402
|
|
20240524,123400,45312718670,12050,12060,12070,12020,1362
|
|
20240524,123300,45296328830,12060,12070,12070,12060,880
|
|
20240524,123200,45285714270,12070,12050,12070,12040,1066
|
|
20240524,123100,45272865190,12050,12020,12060,12010,3621
|
|
20240524,123000,45229310020,12020,12000,12030,12000,2370
|
|
20240524,122900,45200845700,12000,11990,12020,11990,3748
|
|
20240524,122800,45155892600,11990,12060,12070,11980,12807
|
|
20240524,122700,45002071160,12050,12040,12070,12030,3426
|
|
20240524,122600,44960780880,12030,12040,12070,12030,2705
|
|
20240524,122500,44928227380,12030,12070,12080,12030,3762
|
|
20240524,122400,44882904280,12070,12060,12100,12040,2596
|
|
20240524,122300,44851592290,12070,12070,12070,12030,5592
|
|
20240524,122200,44784228800,12070,12140,12140,12040,11746
|
|
20240524,122100,44642307590,12110,12150,12160,12100,4948
|
|
20240524,122000,44582296560,12150,12150,12160,12150,2185
|
|
20240524,121900,44555734830,12140,12130,12160,12130,3697
|
|
20240524,121800,44510836190,12140,12140,12140,12130,3276
|
|
20240524,121700,44471078350,12130,12140,12150,12130,4297
|
|
20240524,121600,44418897160,12140,12120,12160,12120,6026
|
|
20240524,121500,44345734680,12130,12120,12140,12110,2909
|
|
20240524,121400,44310469940,12110,12120,12150,12110,5079
|
|
20240524,121300,44248881220,12130,12150,12160,12120,4098
|
|
20240524,121200,44199111120,12140,12150,12180,12140,3094
|
|
20240524,121100,44161482960,12140,12160,12170,12140,5052
|
|
20240524,121000,44100091350,12160,12150,12160,12140,3780
|
|
20240524,120900,44054161930,12160,12180,12190,12150,4059
|
|
20240524,120800,44004722310,12180,12180,12180,12150,6767
|
|
20240524,120700,43922338530,12170,12180,12190,12170,4553
|
|
20240524,120600,43866888880,12180,12190,12190,12150,3816
|
|
20240524,120500,43820412290,12190,12120,12190,12120,16416
|
|
20240524,120400,43620720120,12120,12130,12140,12080,8705
|
|
20240524,120300,43515338580,12120,12110,12150,12110,3053
|
|
20240524,120200,43478331520,12110,12150,12150,12110,2772
|
|
20240524,120100,43444737580,12130,12150,12160,12130,3228
|
|
20240524,120000,43405534940,12170,12170,12180,12140,6634
|
|
20240524,115900,43324816690,12170,12170,12190,12160,7382
|
|
20240524,115800,43234942910,12170,12150,12180,12150,4046
|
|
20240524,115700,43185705390,12180,12120,12200,12110,20109
|
|
20240524,115600,42941186900,12130,12150,12150,12110,6108
|
|
20240524,115500,42867049260,12140,12090,12150,12050,18035
|
|
20240524,115400,42648621220,12100,12030,12100,12020,12159
|
|
20240524,115300,42501974440,12020,12040,12040,12010,1063
|
|
20240524,115200,42489185420,12040,12040,12040,12000,380
|
|
20240524,115100,42484616760,12000,12020,12040,11990,5182
|
|
20240524,115000,42422369320,12020,12030,12040,12020,1808
|
|
20240524,114900,42400618270,12030,12020,12040,12020,2758
|
|
20240524,114800,42367430310,12020,12040,12050,12010,2579
|
|
20240524,114700,42336430490,12040,11980,12050,11980,16246
|
|
20240524,114600,42141352050,11970,11960,12000,11950,5668
|
|
20240524,114500,42073424230,11970,11920,11970,11910,4671
|
|
20240524,114400,42017702890,11910,11910,11930,11910,4223
|
|
20240524,114300,41967367860,11910,11950,11960,11910,5580
|
|
20240524,114200,41900755760,11940,11960,11960,11940,582
|
|
20240524,114100,41893803180,11960,11930,11980,11920,4898
|
|
20240524,114000,41835336400,11920,11950,11950,11920,2439
|
|
20240524,113900,41806225100,11960,11940,11960,11920,6109
|
|
20240524,113800,41733328680,11940,11990,12000,11940,3003
|
|
20240524,113700,41697399000,11990,11990,12000,11980,702
|
|
20240524,113600,41688982190,11990,11970,11990,11960,1921
|
|
20240524,113500,41665969730,11980,11970,11990,11950,1939
|
|
20240524,113400,41642775850,11970,11940,12010,11940,3254
|
|
20240524,113300,41603767810,11930,11980,11980,11920,1856
|
|
20240524,113200,41581597160,11980,11900,11980,11890,3759
|
|
20240524,113100,41536807630,11900,11980,11980,11900,10147
|
|
20240524,113000,41415834920,11980,11970,12000,11940,1169
|
|
20240524,112900,41401844750,11940,11970,11970,11920,5372
|
|
20240524,112800,41337734020,11970,11990,12010,11970,1863
|
|
20240524,112700,41315395980,11980,11960,12050,11940,2837
|
|
20240524,112600,41281426400,11960,11970,12000,11950,6706
|
|
20240524,112500,41201199510,11970,12050,12050,11970,9375
|
|
20240524,112400,41088579600,12050,12070,12070,12050,1100
|
|
20240524,112300,41075315590,12070,12040,12080,12030,1731
|
|
20240524,112200,41054465280,12030,12030,12040,12020,2695
|
|
20240524,112100,41022049140,12030,12040,12050,12020,5981
|
|
20240524,112000,40950106280,12060,12090,12090,12040,2562
|
|
20240524,111900,40919213490,12090,12020,12100,12010,6026
|
|
20240524,111800,40846654870,12020,12140,12140,12010,14826
|
|
20240524,111700,40667459160,12140,12170,12170,12070,23174
|
|
20240524,111600,40385914200,12170,12030,12200,12030,52652
|
|
20240524,111500,39747848230,12030,11970,12050,11970,7546
|
|
20240524,111400,39657097030,11970,11940,12050,11930,22057
|
|
20240524,111300,39392652460,11940,11930,11960,11930,4443
|
|
20240524,111200,39339569870,11930,11920,11950,11910,3693
|
|
20240524,111100,39295504950,11920,11900,11930,11890,3810
|
|
20240524,111000,39250118380,11890,11810,11890,11800,9396
|
|
20240524,110900,39139006890,11810,11870,11870,11810,25439
|
|
20240524,110800,38838097040,11870,11900,11900,11870,10136
|
|
20240524,110700,38717717180,11880,11880,11940,11870,10740
|
|
20240524,110600,38589946520,11880,11930,11930,11880,14229
|
|
20240524,110500,38420590770,11920,11970,11970,11920,4011
|
|
20240524,110400,38372663070,11970,11930,12000,11930,6066
|
|
20240524,110300,38300104510,11930,12020,12020,11930,21300
|
|
20240524,110200,38045128890,12000,12030,12040,12000,3755
|
|
20240524,110100,37999967730,12040,12030,12050,12010,11119
|
|
20240524,110000,37866244240,12020,12040,12050,12000,4678
|
|
20240524,105900,37809999470,12050,12050,12070,12010,8126
|
|
20240524,105800,37712065100,12040,11980,12050,11980,7110
|
|
20240524,105700,37626593850,12000,11930,12020,11920,10845
|
|
20240524,105600,37496760470,11930,11880,11950,11870,8964
|
|
20240524,105500,37390170970,11890,11960,11970,11880,19761
|
|
20240524,105400,37154606290,11960,12000,12000,11950,12306
|
|
20240524,105300,37007286420,12000,11980,12020,11970,6058
|
|
20240524,105200,36934629580,11980,12060,12060,11960,4676
|
|
20240524,105100,36878407460,12040,11950,12050,11940,12911
|
|
20240524,105000,36723459920,11990,11920,11990,11910,20087
|
|
20240524,104900,36483645840,11930,11960,11990,11920,6255
|
|
20240524,104800,36408902530,11950,11960,12020,11940,10532
|
|
20240524,104700,36282862740,11940,11910,11960,11910,9653
|
|
20240524,104600,36167844220,11910,12020,12050,11910,33215
|
|
20240524,104500,35770586200,12050,12020,12060,11990,17195
|
|
20240524,104400,35563949880,12020,11960,12050,11940,11780
|
|
20240524,104300,35422838210,11970,12060,12110,11920,38170
|
|
20240524,104200,34964932180,12060,12070,12140,12050,20255
|
|
20240524,104100,34720260130,12070,12160,12180,12060,19754
|
|
20240524,104000,34480969480,12140,12210,12270,12100,36648
|
|
20240524,103900,34034047180,12210,12150,12290,12040,96545
|
|
20240524,103800,32852887690,12140,12060,12150,12040,24495
|
|
20240524,103700,32556660780,12050,12190,12190,12050,36411
|
|
20240524,103600,32115084890,12190,12030,12200,12020,48452
|
|
20240524,103500,31527318150,12030,11910,12030,11910,12506
|
|
20240524,103400,31377361700,11940,11930,11940,11890,11639
|
|
20240524,103300,31238711750,11940,11950,11970,11880,27767
|
|
20240524,103200,30907873330,11910,11960,11980,11900,12731
|
|
20240524,103100,30755840880,11980,11980,12010,11950,14464
|
|
20240524,103000,30582646270,11980,12100,12100,11980,21270
|
|
20240524,102900,30326647070,12090,12070,12090,12040,13644
|
|
20240524,102800,30162075440,12070,12110,12140,12060,37911
|
|
20240524,102700,29703503530,12100,12200,12200,12080,39761
|
|
20240524,102600,29221330060,12200,12060,12200,12010,82245
|
|
20240524,102500,28223444410,12080,11990,12090,11850,36684
|
|
20240524,102400,27783063820,11880,11950,11990,11840,22698
|
|
20240524,102300,27512116790,11940,11780,11980,11780,21184
|
|
20240524,102200,27260022440,11780,11760,11860,11750,14742
|
|
20240524,102100,27085929560,11750,11890,11910,11710,55030
|
|
20240524,102000,26436980860,11890,11920,12000,11860,58289
|
|
20240524,101900,25741997140,11920,12100,12100,11810,65468
|
|
20240524,101800,24958224640,12100,12050,12160,11990,99991
|
|
20240524,101700,23748952030,12000,12070,12120,11920,113409
|
|
20240524,101600,22379733940,12070,11970,12070,11920,92430
|
|
20240524,101500,21271611150,11980,11980,11980,11980,0
|
|
20240524,101400,21271611150,11980,11940,11980,11920,30643
|
|
20240524,101300,20905086010,11940,11750,11950,11720,82330
|
|
20240524,101200,19930194610,11750,11700,11760,11690,12781
|
|
20240524,101100,19780402920,11700,11760,11770,11680,16739
|
|
20240524,101000,19584253510,11770,11570,11770,11570,33333
|
|
20240524,100900,19195493290,11590,11540,11590,11530,9849
|
|
20240524,100800,19081572980,11540,11500,11540,11490,4633
|
|
20240524,100700,19028256830,11500,11510,11530,11490,3223
|
|
20240524,100600,18991180950,11520,11570,11570,11500,2223
|
|
20240524,100500,18965499380,11550,11550,11590,11550,4231
|
|
20240524,100400,18916538810,11600,11490,11600,11470,3865
|
|
20240524,100300,18871921910,11550,11470,11550,11450,4329
|
|
20240524,100200,18822102150,11470,11490,11500,11440,3754
|
|
20240524,100100,18779044890,11490,11500,11500,11480,1485
|
|
20240524,100000,18761985330,11500,11440,11500,11430,4399
|
|
20240524,095900,18711548010,11440,11400,11450,11400,8989
|
|
20240524,095800,18608965660,11400,11500,11500,11400,23073
|
|
20240524,095700,18345095730,11500,11530,11540,11500,4704
|
|
20240524,095600,18290893830,11540,11510,11540,11500,5683
|
|
20240524,095500,18225497120,11510,11570,11570,11510,6890
|
|
20240524,095400,18145995640,11570,11630,11640,11550,19048
|
|
20240524,095300,17925030960,11640,11550,11640,11550,21202
|
|
20240524,095200,17679139350,11540,11490,11550,11480,11264
|
|
20240524,095100,17549505190,11490,11480,11500,11460,3181
|
|
20240524,095000,17512990020,11470,11460,11500,11450,6065
|
|
20240524,094900,17443360660,11450,11440,11500,11420,9340
|
|
20240524,094800,17336456820,11430,11460,11470,11420,15037
|
|
20240524,094700,17164457820,11460,11480,11490,11460,10119
|
|
20240524,094600,17048303820,11490,11510,11520,11470,7824
|
|
20240524,094500,16958448580,11500,11560,11570,11490,9309
|
|
20240524,094400,16851128700,11530,11480,11580,11480,8422
|
|
20240524,094300,16753933340,11520,11520,11540,11460,12037
|
|
20240524,094200,16615665920,11540,11430,11550,11410,17042
|
|
20240524,094100,16420499110,11430,11490,11540,11430,25610
|
|
20240524,094000,16126946410,11480,11640,11640,11460,37155
|
|
20240524,093900,15698833230,11640,11640,11690,11600,14569
|
|
20240524,093800,15529285660,11640,11540,11650,11540,27899
|
|
20240524,093700,15206152490,11540,11530,11570,11510,14293
|
|
20240524,093600,15041286120,11530,11600,11600,11530,34961
|
|
20240524,093500,14637234140,11610,11670,11700,11600,35192
|
|
20240524,093400,14227543740,11680,11610,11730,11600,23485
|
|
20240524,093300,13954105060,11610,11790,11790,11610,53197
|
|
20240524,093200,13332260540,11760,11800,11810,11740,54184
|
|
20240524,093100,12693782220,11790,11810,11830,11750,48159
|
|
20240524,093000,12125330100,11810,11740,11810,11730,55051
|
|
20240524,092900,11476747820,11770,11700,11770,11670,67700
|
|
20240524,092800,10682466760,11670,11620,11700,11590,24873
|
|
20240524,092700,10393184430,11620,11700,11710,11600,50124
|
|
20240524,092600,9808169800,11700,11660,11700,11600,35893
|
|
20240524,092500,9389142920,11660,11660,11690,11600,71689
|
|
20240524,092400,8554014130,11660,11500,11660,11500,88866
|
|
20240524,092300,7524730220,11500,11490,11520,11480,19049
|
|
20240524,092200,7305675010,11510,11460,11530,11460,11570
|
|
20240524,092100,7172618280,11470,11550,11570,11460,46068
|
|
20240524,092000,6641217210,11540,11370,11550,11360,40387
|
|
20240524,091900,6177475900,11370,11430,11460,11270,29447
|
|
20240524,091800,5842220980,11440,11460,11500,11420,40693
|
|
20240524,091700,5375553600,11450,11500,11510,11420,44070
|
|
20240524,091600,4869538810,11500,11230,11530,11210,77226
|
|
20240524,091500,3988855780,11210,11340,11350,11190,22991
|
|
20240524,091400,3729486620,11340,11290,11360,11280,36032
|
|
20240524,091300,3321153560,11290,11220,11290,11210,19578
|
|
20240524,091200,3100691890,11220,11210,11270,11190,17049
|
|
20240524,091100,2908968180,11270,11120,11270,11120,38148
|
|
20240524,091000,2481990310,11100,11110,11140,11060,9948
|
|
20240524,090900,2371559120,11100,11070,11100,11030,8979
|
|
20240524,090800,2272174510,11060,11130,11130,11060,16718
|
|
20240524,090700,2086568180,11120,11170,11190,11120,17868
|
|
20240524,090600,1887280920,11170,11140,11190,11130,17147
|
|
20240524,090500,1695910530,11140,11240,11270,11140,39112
|
|
20240524,090400,1257408200,11240,11060,11240,11010,46009
|
|
20240524,090300,743826260,11060,10950,11060,10940,13285
|
|
20240524,090200,597632290,10950,10960,10970,10920,4693
|
|
20240524,090100,546288580,10920,11090,11100,10890,16413
|
|
20240524,090000,365708130,11090,10900,11100,10900,33344
|