724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,210100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,210000,18018523530,17990,17990,17990,17990,0
|
|
20240527,205900,18018523530,17990,17990,17990,17990,0
|
|
20240527,205800,18018523530,17990,17990,17990,17990,0
|
|
20240527,205700,18018523530,17990,17990,17990,17990,0
|
|
20240527,205600,18018523530,17990,17990,17990,17990,0
|
|
20240527,205500,18018523530,17990,17990,17990,17990,0
|
|
20240527,205400,18018523530,17990,17990,17990,17990,0
|
|
20240527,205300,18018523530,17990,17990,17990,17990,0
|
|
20240527,205200,18018523530,17990,17990,17990,17990,0
|
|
20240527,205100,18018523530,17990,17990,17990,17990,0
|
|
20240527,205000,18018523530,17990,17990,17990,17990,0
|
|
20240527,204900,18018523530,17990,17990,17990,17990,0
|
|
20240527,204800,18018523530,17990,17990,17990,17990,0
|
|
20240527,204700,18018523530,17990,17990,17990,17990,0
|
|
20240527,204600,18018523530,17990,17990,17990,17990,0
|
|
20240527,204500,18018523530,17990,17990,17990,17990,0
|
|
20240527,204400,18018523530,17990,17990,17990,17990,0
|
|
20240527,204300,18018523530,17990,17990,17990,17990,0
|
|
20240527,204200,18018523530,17990,17990,17990,17990,0
|
|
20240527,204100,18018523530,17990,17990,17990,17990,0
|
|
20240527,204000,18018523530,17990,17990,17990,17990,0
|
|
20240527,203900,18018523530,17990,17990,17990,17990,0
|
|
20240527,203800,18018523530,17990,17990,17990,17990,0
|
|
20240527,203700,18018523530,17990,17990,17990,17990,0
|
|
20240527,203600,18018523530,17990,17990,17990,17990,0
|
|
20240527,203500,18018523530,17990,17990,17990,17990,0
|
|
20240527,203400,18018523530,17990,17990,17990,17990,0
|
|
20240527,203300,18018523530,17990,17990,17990,17990,0
|
|
20240527,203200,18018523530,17990,17990,17990,17990,0
|
|
20240527,203100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,203000,18018523530,17990,17990,17990,17990,0
|
|
20240527,202900,18018523530,17990,17990,17990,17990,0
|
|
20240527,202800,18018523530,17990,17990,17990,17990,0
|
|
20240527,202700,18018523530,17990,17990,17990,17990,0
|
|
20240527,202600,18018523530,17990,17990,17990,17990,0
|
|
20240527,202500,18018523530,17990,17990,17990,17990,0
|
|
20240527,202400,18018523530,17990,17990,17990,17990,0
|
|
20240527,202300,18018523530,17990,17990,17990,17990,0
|
|
20240527,202200,18018523530,17990,17990,17990,17990,0
|
|
20240527,202100,18018523530,17990,17990,17990,17990,0
|
|
20240527,202000,18018523530,17990,17990,17990,17990,0
|
|
20240527,201900,18018523530,17990,17990,17990,17990,0
|
|
20240527,201800,18018523530,17990,17990,17990,17990,0
|
|
20240527,201700,18018523530,17990,17990,17990,17990,0
|
|
20240527,201600,18018523530,17990,17990,17990,17990,0
|
|
20240527,201500,18018523530,17990,17990,17990,17990,0
|
|
20240527,201400,18018523530,17990,17990,17990,17990,0
|
|
20240527,201300,18018523530,17990,17990,17990,17990,0
|
|
20240527,201200,18018523530,17990,17990,17990,17990,0
|
|
20240527,201100,18018523530,17990,17990,17990,17990,0
|
|
20240527,201000,18018523530,17990,17990,17990,17990,0
|
|
20240527,200900,18018523530,17990,17990,17990,17990,0
|
|
20240527,200800,18018523530,17990,17990,17990,17990,0
|
|
20240527,200700,18018523530,17990,17990,17990,17990,0
|
|
20240527,200600,18018523530,17990,17990,17990,17990,0
|
|
20240527,200500,18018523530,17990,17990,17990,17990,0
|
|
20240527,200400,18018523530,17990,17990,17990,17990,0
|
|
20240527,200300,18018523530,17990,17990,17990,17990,0
|
|
20240527,200200,18018523530,17990,17990,17990,17990,0
|
|
20240527,200100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,200000,18018523530,17990,17990,17990,17990,0
|
|
20240527,195900,18018523530,17990,17990,17990,17990,0
|
|
20240527,195800,18018523530,17990,17990,17990,17990,0
|
|
20240527,195700,18018523530,17990,17990,17990,17990,0
|
|
20240527,195600,18018523530,17990,17990,17990,17990,0
|
|
20240527,195500,18018523530,17990,17990,17990,17990,0
|
|
20240527,195400,18018523530,17990,17990,17990,17990,0
|
|
20240527,195300,18018523530,17990,17990,17990,17990,0
|
|
20240527,195200,18018523530,17990,17990,17990,17990,0
|
|
20240527,195100,18018523530,17990,17990,17990,17990,0
|
|
20240527,195000,18018523530,17990,17990,17990,17990,0
|
|
20240527,194900,18018523530,17990,17990,17990,17990,0
|
|
20240527,194800,18018523530,17990,17990,17990,17990,0
|
|
20240527,194700,18018523530,17990,17990,17990,17990,0
|
|
20240527,194600,18018523530,17990,17990,17990,17990,0
|
|
20240527,194500,18018523530,17990,17990,17990,17990,0
|
|
20240527,194400,18018523530,17990,17990,17990,17990,0
|
|
20240527,194300,18018523530,17990,17990,17990,17990,0
|
|
20240527,194200,18018523530,17990,17990,17990,17990,0
|
|
20240527,194100,18018523530,17990,17990,17990,17990,0
|
|
20240527,194000,18018523530,17990,17990,17990,17990,0
|
|
20240527,193900,18018523530,17990,17990,17990,17990,0
|
|
20240527,193800,18018523530,17990,17990,17990,17990,0
|
|
20240527,193700,18018523530,17990,17990,17990,17990,0
|
|
20240527,193600,18018523530,17990,17990,17990,17990,0
|
|
20240527,193500,18018523530,17990,17990,17990,17990,0
|
|
20240527,193400,18018523530,17990,17990,17990,17990,0
|
|
20240527,193300,18018523530,17990,17990,17990,17990,0
|
|
20240527,193200,18018523530,17990,17990,17990,17990,0
|
|
20240527,193100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,193000,18018523530,17990,17990,17990,17990,0
|
|
20240527,192900,18018523530,17990,17990,17990,17990,0
|
|
20240527,192800,18018523530,17990,17990,17990,17990,0
|
|
20240527,192700,18018523530,17990,17990,17990,17990,0
|
|
20240527,192600,18018523530,17990,17990,17990,17990,0
|
|
20240527,192500,18018523530,17990,17990,17990,17990,0
|
|
20240527,192400,18018523530,17990,17990,17990,17990,0
|
|
20240527,192300,18018523530,17990,17990,17990,17990,0
|
|
20240527,192200,18018523530,17990,17990,17990,17990,0
|
|
20240527,192100,18018523530,17990,17990,17990,17990,0
|
|
20240527,192000,18018523530,17990,17990,17990,17990,0
|
|
20240527,191900,18018523530,17990,17990,17990,17990,0
|
|
20240527,191800,18018523530,17990,17990,17990,17990,0
|
|
20240527,191700,18018523530,17990,17990,17990,17990,0
|
|
20240527,191600,18018523530,17990,17990,17990,17990,0
|
|
20240527,191500,18018523530,17990,17990,17990,17990,0
|
|
20240527,191400,18018523530,17990,17990,17990,17990,0
|
|
20240527,191300,18018523530,17990,17990,17990,17990,0
|
|
20240527,191200,18018523530,17990,17990,17990,17990,0
|
|
20240527,191100,18018523530,17990,17990,17990,17990,0
|
|
20240527,191000,18018523530,17990,17990,17990,17990,0
|
|
20240527,190900,18018523530,17990,17990,17990,17990,0
|
|
20240527,190800,18018523530,17990,17990,17990,17990,0
|
|
20240527,190700,18018523530,17990,17990,17990,17990,0
|
|
20240527,190600,18018523530,17990,17990,17990,17990,0
|
|
20240527,190500,18018523530,17990,17990,17990,17990,0
|
|
20240527,190400,18018523530,17990,17990,17990,17990,0
|
|
20240527,190300,18018523530,17990,17990,17990,17990,0
|
|
20240527,190200,18018523530,17990,17990,17990,17990,0
|
|
20240527,190100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,190000,18018523530,17990,17990,17990,17990,0
|
|
20240527,185900,18018523530,17990,17990,17990,17990,0
|
|
20240527,185800,18018523530,17990,17990,17990,17990,0
|
|
20240527,185700,18018523530,17990,17990,17990,17990,0
|
|
20240527,185600,18018523530,17990,17990,17990,17990,0
|
|
20240527,185500,18018523530,17990,17990,17990,17990,0
|
|
20240527,185400,18018523530,17990,17990,17990,17990,0
|
|
20240527,185300,18018523530,17990,17990,17990,17990,0
|
|
20240527,185200,18018523530,17990,17990,17990,17990,0
|
|
20240527,185100,18018523530,17990,17990,17990,17990,0
|
|
20240527,185000,18018523530,17990,17990,17990,17990,0
|
|
20240527,184900,18018523530,17990,17990,17990,17990,0
|
|
20240527,184800,18018523530,17990,17990,17990,17990,0
|
|
20240527,184700,18018523530,17990,17990,17990,17990,0
|
|
20240527,184600,18018523530,17990,17990,17990,17990,0
|
|
20240527,184500,18018523530,17990,17990,17990,17990,0
|
|
20240527,184400,18018523530,17990,17990,17990,17990,0
|
|
20240527,184300,18018523530,17990,17990,17990,17990,0
|
|
20240527,184200,18018523530,17990,17990,17990,17990,0
|
|
20240527,184100,18018523530,17990,17990,17990,17990,0
|
|
20240527,184000,18018523530,17990,17990,17990,17990,0
|
|
20240527,183900,18018523530,17990,17990,17990,17990,0
|
|
20240527,183800,18018523530,17990,17990,17990,17990,0
|
|
20240527,183700,18018523530,17990,17990,17990,17990,0
|
|
20240527,183600,18018523530,17990,17990,17990,17990,0
|
|
20240527,183500,18018523530,17990,17990,17990,17990,0
|
|
20240527,183400,18018523530,17990,17990,17990,17990,0
|
|
20240527,183300,18018523530,17990,17990,17990,17990,0
|
|
20240527,183200,18018523530,17990,17990,17990,17990,0
|
|
20240527,183100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,183000,18018523530,17990,17990,17990,17990,0
|
|
20240527,182900,18018523530,17990,17990,17990,17990,0
|
|
20240527,182800,18018523530,17990,17990,17990,17990,0
|
|
20240527,182700,18018523530,17990,17990,17990,17990,0
|
|
20240527,182600,18018523530,17990,17990,17990,17990,0
|
|
20240527,182500,18018523530,17990,17990,17990,17990,0
|
|
20240527,182400,18018523530,17990,17990,17990,17990,0
|
|
20240527,182300,18018523530,17990,17990,17990,17990,0
|
|
20240527,182200,18018523530,17990,17990,17990,17990,0
|
|
20240527,182100,18018523530,17990,17990,17990,17990,0
|
|
20240527,182000,18018523530,17990,17990,17990,17990,0
|
|
20240527,181900,18018523530,17990,17990,17990,17990,0
|
|
20240527,181800,18018523530,17990,17990,17990,17990,0
|
|
20240527,181700,18018523530,17990,17990,17990,17990,0
|
|
20240527,181600,18018523530,17990,17990,17990,17990,0
|
|
20240527,181500,18018523530,17990,17990,17990,17990,0
|
|
20240527,181400,18018523530,17990,17990,17990,17990,0
|
|
20240527,181300,18018523530,17990,17990,17990,17990,0
|
|
20240527,181200,18018523530,17990,17990,17990,17990,0
|
|
20240527,181100,18018523530,17990,17990,17990,17990,0
|
|
20240527,181000,18018523530,17990,17990,17990,17990,0
|
|
20240527,180900,18018523530,17990,17990,17990,17990,0
|
|
20240527,180800,18018523530,17990,17990,17990,17990,0
|
|
20240527,180700,18018523530,17990,17990,17990,17990,0
|
|
20240527,180600,18018523530,17990,17990,17990,17990,0
|
|
20240527,180500,18018523530,17990,17990,17990,17990,0
|
|
20240527,180400,18018523530,17990,17990,17990,17990,0
|
|
20240527,180300,18018523530,17990,17990,17990,17990,0
|
|
20240527,180200,18018523530,17990,17990,17990,17990,0
|
|
20240527,180100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,180000,18018523530,17990,17990,17990,17990,0
|
|
20240527,175900,18018523530,17990,17990,17990,17990,0
|
|
20240527,175800,18018523530,17990,17990,17990,17990,0
|
|
20240527,175700,18018523530,17990,17990,17990,17990,0
|
|
20240527,175600,18018523530,17990,17990,17990,17990,0
|
|
20240527,175500,18018523530,17990,17990,17990,17990,0
|
|
20240527,175400,18018523530,17990,17990,17990,17990,0
|
|
20240527,175300,18018523530,17990,17990,17990,17990,0
|
|
20240527,175200,18018523530,17990,17990,17990,17990,0
|
|
20240527,175100,18018523530,17990,17990,17990,17990,0
|
|
20240527,175000,18018523530,17990,17990,17990,17990,0
|
|
20240527,174900,18018523530,17990,17990,17990,17990,0
|
|
20240527,174800,18018523530,17990,17990,17990,17990,0
|
|
20240527,174700,18018523530,17990,17990,17990,17990,0
|
|
20240527,174600,18018523530,17990,17990,17990,17990,0
|
|
20240527,174500,18018523530,17990,17990,17990,17990,0
|
|
20240527,174400,18018523530,17990,17990,17990,17990,0
|
|
20240527,174300,18018523530,17990,17990,17990,17990,0
|
|
20240527,174200,18018523530,17990,17990,17990,17990,0
|
|
20240527,174100,18018523530,17990,17990,17990,17990,0
|
|
20240527,174000,18018523530,17990,17990,17990,17990,0
|
|
20240527,173900,18018523530,17990,17990,17990,17990,0
|
|
20240527,173800,18018523530,17990,17990,17990,17990,0
|
|
20240527,173700,18018523530,17990,17990,17990,17990,0
|
|
20240527,173600,18018523530,17990,17990,17990,17990,0
|
|
20240527,173500,18018523530,17990,17990,17990,17990,0
|
|
20240527,173400,18018523530,17990,17990,17990,17990,0
|
|
20240527,173300,18018523530,17990,17990,17990,17990,0
|
|
20240527,173200,18018523530,17990,17990,17990,17990,0
|
|
20240527,173100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,173000,18018523530,17990,17990,17990,17990,0
|
|
20240527,172900,18018523530,17990,17990,17990,17990,0
|
|
20240527,172800,18018523530,17990,17990,17990,17990,0
|
|
20240527,172700,18018523530,17990,17990,17990,17990,0
|
|
20240527,172600,18018523530,17990,17990,17990,17990,0
|
|
20240527,172500,18018523530,17990,17990,17990,17990,0
|
|
20240527,172400,18018523530,17990,17990,17990,17990,0
|
|
20240527,172300,18018523530,17990,17990,17990,17990,0
|
|
20240527,172200,18018523530,17990,17990,17990,17990,0
|
|
20240527,172100,18018523530,17990,17990,17990,17990,0
|
|
20240527,172000,18018523530,17990,17990,17990,17990,0
|
|
20240527,171900,18018523530,17990,17990,17990,17990,0
|
|
20240527,171800,18018523530,17990,17990,17990,17990,0
|
|
20240527,171700,18018523530,17990,17990,17990,17990,0
|
|
20240527,171600,18018523530,17990,17990,17990,17990,0
|
|
20240527,171500,18018523530,17990,17990,17990,17990,0
|
|
20240527,171400,18018523530,17990,17990,17990,17990,0
|
|
20240527,171300,18018523530,17990,17990,17990,17990,0
|
|
20240527,171200,18018523530,17990,17990,17990,17990,0
|
|
20240527,171100,18018523530,17990,17990,17990,17990,0
|
|
20240527,171000,18018523530,17990,17990,17990,17990,0
|
|
20240527,170900,18018523530,17990,17990,17990,17990,0
|
|
20240527,170800,18018523530,17990,17990,17990,17990,0
|
|
20240527,170700,18018523530,17990,17990,17990,17990,0
|
|
20240527,170600,18018523530,17990,17990,17990,17990,0
|
|
20240527,170500,18018523530,17990,17990,17990,17990,0
|
|
20240527,170400,18018523530,17990,17990,17990,17990,0
|
|
20240527,170300,18018523530,17990,17990,17990,17990,0
|
|
20240527,170200,18018523530,17990,17990,17990,17990,0
|
|
20240527,170100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,170000,18018523530,17990,17990,17990,17990,0
|
|
20240527,165900,18018523530,17990,17990,17990,17990,0
|
|
20240527,165800,18018523530,17990,17990,17990,17990,0
|
|
20240527,165700,18018523530,17990,17990,17990,17990,0
|
|
20240527,165600,18018523530,17990,17990,17990,17990,0
|
|
20240527,165500,18018523530,17990,17990,17990,17990,0
|
|
20240527,165400,18018523530,17990,17990,17990,17990,0
|
|
20240527,165300,18018523530,17990,17990,17990,17990,0
|
|
20240527,165200,18018523530,17990,17990,17990,17990,0
|
|
20240527,165100,18018523530,17990,17990,17990,17990,0
|
|
20240527,165000,18018523530,17990,17990,17990,17990,0
|
|
20240527,164900,18018523530,17990,17990,17990,17990,0
|
|
20240527,164800,18018523530,17990,17990,17990,17990,0
|
|
20240527,164700,18018523530,17990,17990,17990,17990,0
|
|
20240527,164600,18018523530,17990,17990,17990,17990,0
|
|
20240527,164500,18018523530,17990,17990,17990,17990,0
|
|
20240527,164400,18018523530,17990,17990,17990,17990,0
|
|
20240527,164300,18018523530,17990,17990,17990,17990,0
|
|
20240527,164200,18018523530,17990,17990,17990,17990,0
|
|
20240527,164100,18018523530,17990,17990,17990,17990,0
|
|
20240527,164000,18018523530,17990,17990,17990,17990,0
|
|
20240527,163900,18018523530,17990,17990,17990,17990,0
|
|
20240527,163800,18018523530,17990,17990,17990,17990,0
|
|
20240527,163700,18018523530,17990,17990,17990,17990,0
|
|
20240527,163600,18018523530,17990,17990,17990,17990,0
|
|
20240527,163500,18018523530,17990,17990,17990,17990,0
|
|
20240527,163400,18018523530,17990,17990,17990,17990,0
|
|
20240527,163300,18018523530,17990,17990,17990,17990,0
|
|
20240527,163200,18018523530,17990,17990,17990,17990,0
|
|
20240527,163100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,163000,18018523530,17990,17990,17990,17990,0
|
|
20240527,162900,18018523530,17990,17990,17990,17990,0
|
|
20240527,162800,18018523530,17990,17990,17990,17990,0
|
|
20240527,162700,18018523530,17990,17990,17990,17990,0
|
|
20240527,162600,18018523530,17990,17990,17990,17990,0
|
|
20240527,162500,18018523530,17990,17990,17990,17990,0
|
|
20240527,162400,18018523530,17990,17990,17990,17990,0
|
|
20240527,162300,18018523530,17990,17990,17990,17990,0
|
|
20240527,162200,18018523530,17990,17990,17990,17990,0
|
|
20240527,162100,18018523530,17990,17990,17990,17990,0
|
|
20240527,162000,18018523530,17990,17990,17990,17990,0
|
|
20240527,161900,18018523530,17990,17990,17990,17990,0
|
|
20240527,161800,18018523530,17990,17990,17990,17990,0
|
|
20240527,161700,18018523530,17990,17990,17990,17990,0
|
|
20240527,161600,18018523530,17990,17990,17990,17990,0
|
|
20240527,161500,18018523530,17990,17990,17990,17990,0
|
|
20240527,161400,18018523530,17990,17990,17990,17990,0
|
|
20240527,161300,18018523530,17990,17990,17990,17990,0
|
|
20240527,161200,18018523530,17990,17990,17990,17990,0
|
|
20240527,161100,18018523530,17990,17990,17990,17990,0
|
|
20240527,161000,18018523530,17990,17990,17990,17990,0
|
|
20240527,160900,18018523530,17990,17990,17990,17990,0
|
|
20240527,160800,18018523530,17990,17990,17990,17990,0
|
|
20240527,160700,18018523530,17990,17990,17990,17990,0
|
|
20240527,160600,18018523530,17990,17990,17990,17990,0
|
|
20240527,160500,18018523530,17990,17990,17990,17990,0
|
|
20240527,160400,18018523530,17990,17990,17990,17990,0
|
|
20240527,160300,18018523530,17990,17990,17990,17990,0
|
|
20240527,160200,18018523530,17990,17990,17990,17990,0
|
|
20240527,160100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,160000,18018523530,17990,17990,17990,17990,0
|
|
20240527,155900,18018523530,17990,17990,17990,17990,0
|
|
20240527,155800,18018523530,17990,17990,17990,17990,0
|
|
20240527,155700,18018523530,17990,17990,17990,17990,0
|
|
20240527,155600,18018523530,17990,17990,17990,17990,0
|
|
20240527,155500,18018523530,17990,17990,17990,17990,0
|
|
20240527,155400,18018523530,17990,17990,17990,17990,0
|
|
20240527,155300,18018523530,17990,17990,17990,17990,0
|
|
20240527,155200,18018523530,17990,17990,17990,17990,0
|
|
20240527,155100,18018523530,17990,17990,17990,17990,0
|
|
20240527,155000,18018523530,17990,17990,17990,17990,0
|
|
20240527,154900,18018523530,17990,17990,17990,17990,0
|
|
20240527,154800,18018523530,17990,17990,17990,17990,0
|
|
20240527,154700,18018523530,17990,17990,17990,17990,0
|
|
20240527,154600,18018523530,17990,17990,17990,17990,0
|
|
20240527,154500,18018523530,17990,17990,17990,17990,0
|
|
20240527,154400,18018523530,17990,17990,17990,17990,0
|
|
20240527,154300,18018523530,17990,17990,17990,17990,0
|
|
20240527,154200,18018523530,17990,17990,17990,17990,0
|
|
20240527,154100,18018523530,17990,17990,17990,17990,0
|
|
20240527,154000,18018523530,17990,17990,17990,17990,0
|
|
20240527,153900,18018523530,17990,17990,17990,17990,0
|
|
20240527,153800,18018523530,17990,17990,17990,17990,0
|
|
20240527,153700,18018523530,17990,17990,17990,17990,0
|
|
20240527,153600,18018523530,17990,17990,17990,17990,0
|
|
20240527,153500,18018523530,17990,17990,17990,17990,0
|
|
20240527,153400,18018523530,17990,17990,17990,17990,0
|
|
20240527,153300,18018523530,17990,17990,17990,17990,0
|
|
20240527,153200,18018523530,17990,17990,17990,17990,0
|
|
20240527,153100,18018523530,17990,17990,17990,17990,16387
|
|
20240527,153000,18018523530,17990,17990,17990,17990,16387
|
|
20240527,152900,17723721400,17960,17960,17960,17960,0
|
|
20240527,152800,17723721400,17960,17960,17960,17960,0
|
|
20240527,152700,17723721400,17960,17960,17960,17960,0
|
|
20240527,152600,17723721400,17960,17960,17960,17960,0
|
|
20240527,152500,17723721400,17960,17960,17960,17960,0
|
|
20240527,152400,17723721400,17960,17960,17960,17960,0
|
|
20240527,152300,17723721400,17960,17960,17960,17960,0
|
|
20240527,152200,17723721400,17960,17960,17960,17960,0
|
|
20240527,152100,17723721400,17960,17960,17960,17960,0
|
|
20240527,152000,17723721400,17960,17960,17960,17960,0
|
|
20240527,151900,17723721400,17960,17980,17990,17960,4253
|
|
20240527,151800,17647283620,17970,17960,17980,17960,2262
|
|
20240527,151700,17606630430,17970,17960,17970,17950,3782
|
|
20240527,151600,17538714620,17960,17950,17960,17950,1358
|
|
20240527,151500,17514327110,17950,17960,17970,17950,1663
|
|
20240527,151400,17484461850,17970,17950,17970,17950,1652
|
|
20240527,151300,17454798900,17960,17970,17970,17950,1481
|
|
20240527,151200,17428195080,17970,17970,17970,17960,1024
|
|
20240527,151100,17409801260,17970,17970,17970,17960,839
|
|
20240527,151000,17394730280,17970,17950,17970,17940,671
|
|
20240527,150900,17382683310,17950,17960,17970,17940,3328
|
|
20240527,150800,17322934650,17960,17950,17960,17940,2810
|
|
20240527,150700,17272499990,17950,17950,17950,17940,3224
|
|
20240527,150600,17214644580,17940,17950,17960,17940,2005
|
|
20240527,150500,17178658600,17950,17930,17970,17930,2819
|
|
20240527,150400,17128033890,17920,17950,17960,17920,1402
|
|
20240527,150300,17102880250,17960,17930,17960,17910,2172
|
|
20240527,150200,17063912980,17930,17930,17970,17920,3784
|
|
20240527,150100,16996032260,17930,17990,17990,17910,5030
|
|
20240527,150000,16905729990,17980,17990,18000,17980,4023
|
|
20240527,145900,16833379790,17980,18010,18020,17980,4529
|
|
20240527,145800,16751836810,18010,17990,18020,17980,4041
|
|
20240527,145700,16679063510,17990,18030,18040,17990,6032
|
|
20240527,145600,16570320230,18030,18030,18040,18020,3436
|
|
20240527,145500,16508364860,18020,18030,18040,18000,2545
|
|
20240527,145400,16462475470,18040,18010,18040,17990,6263
|
|
20240527,145300,16349646370,18000,17950,18030,17950,14813
|
|
20240527,145200,16083128900,17950,17890,17950,17890,4277
|
|
20240527,145100,16006489030,17890,17900,17920,17880,3545
|
|
20240527,145000,15943046500,17900,17880,17900,17880,2612
|
|
20240527,144900,15896318710,17880,17870,17880,17860,1546
|
|
20240527,144800,15868685820,17870,17870,17880,17870,1825
|
|
20240527,144700,15836070530,17870,17860,17870,17860,2317
|
|
20240527,144600,15794674700,17870,17880,17880,17850,1884
|
|
20240527,144500,15761018080,17870,17860,17880,17860,1317
|
|
20240527,144400,15737483340,17870,17860,17870,17860,2832
|
|
20240527,144300,15686902030,17860,17870,17880,17860,742
|
|
20240527,144200,15673640840,17880,17880,17880,17860,4076
|
|
20240527,144100,15600805290,17870,17880,17910,17870,893
|
|
20240527,144000,15584836290,17880,17900,17910,17870,5435
|
|
20240527,143900,15487619270,17900,17910,17930,17900,4975
|
|
20240527,143800,15398478880,17910,17920,17920,17910,809
|
|
20240527,143700,15383989630,17910,17910,17920,17910,857
|
|
20240527,143600,15368640340,17910,17910,17920,17900,1025
|
|
20240527,143500,15350285990,17920,17920,17920,17900,1548
|
|
20240527,143400,15322561750,17910,17890,17930,17890,3756
|
|
20240527,143300,15255252990,17890,17900,17900,17890,977
|
|
20240527,143200,15237769180,17890,17900,17910,17890,953
|
|
20240527,143100,15220717830,17890,17890,17900,17880,2502
|
|
20240527,143000,15175942690,17890,17890,17900,17890,856
|
|
20240527,142900,15160626310,17890,17920,17920,17890,1306
|
|
20240527,142800,15137251930,17910,17890,17920,17880,3895
|
|
20240527,142700,15067531560,17890,17890,17900,17880,880
|
|
20240527,142600,15051788040,17900,17910,17930,17890,1453
|
|
20240527,142500,15025778490,17910,17900,17920,17890,1247
|
|
20240527,142400,15003454300,17900,17920,17920,17890,821
|
|
20240527,142300,14988759230,17920,17900,17940,17890,3639
|
|
20240527,142200,14923538630,17900,17900,17920,17900,885
|
|
20240527,142100,14907692660,17900,17910,17930,17900,2336
|
|
20240527,142000,14865838840,17930,17890,17930,17880,1159
|
|
20240527,141900,14845103570,17880,17900,17900,17880,1038
|
|
20240527,141800,14826539210,17900,17900,17900,17880,1778
|
|
20240527,141700,14794726670,17890,17870,17890,17870,1242
|
|
20240527,141600,14772527050,17880,17860,17880,17860,1397
|
|
20240527,141500,14747561680,17860,17860,17870,17860,782
|
|
20240527,141400,14733592900,17860,17920,17930,17860,12502
|
|
20240527,141300,14509761700,17920,17940,17940,17910,2380
|
|
20240527,141200,14467098340,17940,17930,17950,17920,1012
|
|
20240527,141100,14448945260,17940,17920,17940,17910,1634
|
|
20240527,141000,14419662170,17920,17950,17960,17910,9361
|
|
20240527,140900,14251805460,17950,17950,17960,17950,985
|
|
20240527,140800,14234123200,17950,17940,17970,17940,863
|
|
20240527,140700,14218634240,17950,17970,17970,17940,1255
|
|
20240527,140600,14196106450,17970,17980,17990,17970,1338
|
|
20240527,140500,14172047040,17980,17960,17990,17940,1758
|
|
20240527,140400,14140465530,17960,17980,18000,17950,4366
|
|
20240527,140300,14061941790,17980,17940,17980,17940,6444
|
|
20240527,140200,13946195860,17950,17910,17950,17900,8293
|
|
20240527,140100,13797535470,17900,17900,17910,17890,1035
|
|
20240527,140000,13779012130,17890,17890,17920,17890,1871
|
|
20240527,135900,13745517050,17910,17900,17910,17890,3576
|
|
20240527,135800,13681504430,17900,17900,17910,17890,1697
|
|
20240527,135700,13651130260,17900,17900,17920,17860,1572
|
|
20240527,135600,13623002120,17870,17900,17910,17870,2430
|
|
20240527,135500,13579553950,17900,17900,17910,17880,3885
|
|
20240527,135400,13510013340,17910,17890,17910,17890,973
|
|
20240527,135300,13492599420,17890,17910,17910,17890,3792
|
|
20240527,135200,13424714180,17910,17910,17920,17900,1891
|
|
20240527,135100,13390846650,17910,17900,17920,17900,2616
|
|
20240527,135000,13344001320,17910,17900,17920,17900,1438
|
|
20240527,134900,13318247040,17910,17910,17910,17900,1360
|
|
20240527,134800,13293897760,17910,17920,17920,17900,1033
|
|
20240527,134700,13275396960,17910,17900,17920,17900,1845
|
|
20240527,134600,13242355500,17900,17910,17920,17900,1610
|
|
20240527,134500,13213523510,17900,17910,17910,17890,3667
|
|
20240527,134400,13147857030,17900,17920,17920,17870,2267
|
|
20240527,134300,13107275010,17910,17900,17920,17900,2109
|
|
20240527,134200,13069507090,17900,17900,17910,17900,976
|
|
20240527,134100,13052033100,17910,17910,17920,17900,2214
|
|
20240527,134000,13012384150,17900,17860,17910,17860,4440
|
|
20240527,133900,12932941930,17860,17890,17890,17860,2654
|
|
20240527,133800,12885497380,17890,17890,17900,17880,2305
|
|
20240527,133700,12844248750,17880,17890,17910,17880,1481
|
|
20240527,133600,12817742290,17890,17900,17910,17890,815
|
|
20240527,133500,12803157370,17890,17890,17910,17890,3249
|
|
20240527,133400,12744996960,17900,17870,17900,17870,2120
|
|
20240527,133300,12707074390,17870,17880,17880,17870,2578
|
|
20240527,133200,12660993870,17880,17880,17890,17880,2024
|
|
20240527,133100,12624803130,17880,17890,17900,17880,1937
|
|
20240527,133000,12590160440,17890,17870,17900,17870,1238
|
|
20240527,132900,12568012240,17870,17830,17910,17830,9934
|
|
20240527,132800,12390407630,17830,17820,17840,17820,403
|
|
20240527,132700,12383219020,17820,17830,17840,17820,795
|
|
20240527,132600,12369047230,17820,17830,17840,17820,1646
|
|
20240527,132500,12339705310,17830,17830,17840,17830,747
|
|
20240527,132400,12326385250,17830,17840,17840,17830,1340
|
|
20240527,132300,12302484040,17840,17840,17850,17840,2188
|
|
20240527,132200,12263449430,17840,17840,17850,17830,1862
|
|
20240527,132100,12230230900,17840,17840,17850,17840,2084
|
|
20240527,132000,12193041740,17830,17820,17840,17820,2567
|
|
20240527,131900,12147276230,17810,17810,17820,17810,318
|
|
20240527,131800,12141612290,17820,17820,17830,17810,1338
|
|
20240527,131700,12117768780,17820,17790,17830,17790,1957
|
|
20240527,131600,12082905580,17820,17830,17840,17780,3438
|
|
20240527,131500,12021705110,17830,17840,17840,17820,4971
|
|
20240527,131400,11933075200,17830,17820,17830,17820,1877
|
|
20240527,131300,11899611900,17820,17820,17830,17820,419
|
|
20240527,131200,11892144800,17820,17830,17840,17820,832
|
|
20240527,131100,11877311590,17820,17810,17830,17800,6336
|
|
20240527,131000,11764404840,17810,17770,17810,17770,2669
|
|
20240527,130900,11716904020,17780,17790,17790,17770,1924
|
|
20240527,130800,11682677820,17790,17780,17790,17760,983
|
|
20240527,130700,11665208300,17780,17780,17780,17760,5499
|
|
20240527,130600,11567513400,17770,17780,17780,17770,332
|
|
20240527,130500,11561612280,17780,17780,17780,17770,483
|
|
20240527,130400,11553024560,17790,17770,17790,17760,1914
|
|
20240527,130300,11518989160,17760,17770,17770,17750,594
|
|
20240527,130200,11508439630,17770,17770,17780,17760,448
|
|
20240527,130100,11500480450,17770,17770,17780,17770,433
|
|
20240527,130000,11492784080,17780,17780,17790,17770,417
|
|
20240527,125900,11485370180,17780,17790,17790,17770,874
|
|
20240527,125800,11469829480,17780,17780,17790,17780,385
|
|
20240527,125700,11462982730,17790,17780,17790,17770,520
|
|
20240527,125600,11453734460,17750,17790,17790,17750,1710
|
|
20240527,125500,11423338200,17800,17800,17800,17780,3512
|
|
20240527,125400,11360874540,17790,17780,17810,17780,1610
|
|
20240527,125300,11332219160,17790,17780,17790,17780,4161
|
|
20240527,125200,11258219680,17790,17800,17800,17780,743
|
|
20240527,125100,11245001200,17800,17780,17810,17760,1905
|
|
20240527,125000,11211093630,17780,17760,17800,17750,5135
|
|
20240527,124900,11119854920,17760,17770,17770,17760,543
|
|
20240527,124800,11110206330,17760,17740,17760,17730,980
|
|
20240527,124700,11092814230,17740,17730,17740,17720,438
|
|
20240527,124600,11085050350,17720,17720,17730,17710,431
|
|
20240527,124500,11077411940,17720,17720,17730,17720,407
|
|
20240527,124400,11070199520,17720,17730,17730,17720,607
|
|
20240527,124300,11059440780,17720,17720,17720,17710,463
|
|
20240527,124200,11051240560,17720,17720,17730,17720,1015
|
|
20240527,124100,11033252420,17730,17720,17730,17720,450
|
|
20240527,124000,11025278280,17720,17710,17740,17710,692
|
|
20240527,123900,11013019780,17720,17740,17740,17710,994
|
|
20240527,123800,10995404420,17750,17720,17750,17720,3362
|
|
20240527,123700,10935768020,17730,17720,17740,17720,921
|
|
20240527,123600,10919446980,17720,17730,17730,17720,259
|
|
20240527,123500,10914856450,17730,17730,17730,17720,1026
|
|
20240527,123400,10896669730,17730,17730,17760,17720,2005
|
|
20240527,123300,10861087490,17730,17730,17750,17720,585
|
|
20240527,123200,10850713580,17710,17740,17750,17710,800
|
|
20240527,123100,10836521310,17740,17740,17740,17710,2406
|
|
20240527,123000,10793873640,17740,17710,17740,17680,3921
|
|
20240527,122900,10724441270,17710,17720,17730,17700,984
|
|
20240527,122800,10707014780,17720,17720,17730,17720,639
|
|
20240527,122700,10695691230,17730,17720,17730,17720,788
|
|
20240527,122600,10681726720,17720,17720,17730,17710,770
|
|
20240527,122500,10668082020,17720,17710,17730,17710,932
|
|
20240527,122400,10651572380,17720,17690,17720,17680,2074
|
|
20240527,122300,10614876930,17690,17680,17690,17650,923
|
|
20240527,122200,10598561910,17680,17670,17680,17670,193
|
|
20240527,122100,10595151160,17670,17680,17700,17670,1656
|
|
20240527,122000,10565856220,17680,17670,17680,17660,282
|
|
20240527,121900,10560872150,17660,17660,17680,17640,969
|
|
20240527,121800,10543758150,17640,17640,17660,17640,568
|
|
20240527,121700,10533732080,17640,17670,17670,17640,348
|
|
20240527,121600,10527593090,17670,17650,17670,17640,2546
|
|
20240527,121500,10482648050,17650,17650,17660,17640,427
|
|
20240527,121400,10475113110,17650,17650,17660,17650,209
|
|
20240527,121300,10471423880,17660,17640,17660,17630,874
|
|
20240527,121200,10456004510,17630,17620,17640,17620,498
|
|
20240527,121100,10447225830,17630,17630,17630,17620,323
|
|
20240527,121000,10441533300,17620,17620,17640,17620,1187
|
|
20240527,120900,10420611200,17620,17630,17630,17620,518
|
|
20240527,120800,10411482340,17630,17620,17640,17620,282
|
|
20240527,120700,10406511000,17630,17620,17630,17620,687
|
|
20240527,120600,10394402950,17620,17600,17630,17600,2840
|
|
20240527,120500,10344378940,17600,17610,17610,17600,2239
|
|
20240527,120400,10304966190,17600,17600,17610,17600,787
|
|
20240527,120300,10291113110,17600,17600,17600,17590,581
|
|
20240527,120200,10280889430,17590,17600,17600,17590,1126
|
|
20240527,120100,10261076740,17600,17600,17600,17590,836
|
|
20240527,120000,10246369220,17600,17590,17600,17590,1259
|
|
20240527,115900,10224220490,17590,17590,17600,17580,1547
|
|
20240527,115800,10197010150,17590,17610,17610,17580,4306
|
|
20240527,115700,10121244770,17610,17600,17620,17600,546
|
|
20240527,115600,10111634190,17620,17610,17630,17600,5803
|
|
20240527,115500,10009476230,17610,17610,17610,17590,15676
|
|
20240527,115400,9733549750,17610,17660,17660,17610,13349
|
|
20240527,115300,9498278480,17640,17660,17660,17640,5946
|
|
20240527,115200,9393385250,17660,17650,17660,17640,2542
|
|
20240527,115100,9348518560,17650,17660,17660,17650,926
|
|
20240527,115000,9332173060,17660,17650,17660,17650,494
|
|
20240527,114900,9323452400,17650,17660,17660,17650,1990
|
|
20240527,114800,9288322470,17650,17660,17660,17650,656
|
|
20240527,114700,9276742050,17660,17650,17660,17650,795
|
|
20240527,114600,9262706190,17660,17670,17670,17650,699
|
|
20240527,114500,9250362590,17670,17660,17670,17660,587
|
|
20240527,114400,9239994080,17670,17670,17670,17660,3132
|
|
20240527,114300,9184665500,17660,17680,17690,17660,873
|
|
20240527,114200,9169240470,17680,17660,17700,17660,671
|
|
20240527,114100,9157377780,17660,17670,17690,17660,1885
|
|
20240527,114000,9124059870,17660,17670,17670,17660,678
|
|
20240527,113900,9112083060,17670,17670,17670,17660,1494
|
|
20240527,113800,9085688610,17670,17670,17680,17660,442
|
|
20240527,113700,9077880720,17670,17680,17680,17660,752
|
|
20240527,113600,9064592610,17680,17660,17680,17660,1401
|
|
20240527,113500,9039842310,17660,17670,17670,17660,449
|
|
20240527,113400,9031911630,17660,17660,17670,17660,295
|
|
20240527,113300,9026701730,17660,17650,17660,17650,552
|
|
20240527,113200,9016954990,17660,17650,17670,17650,952
|
|
20240527,113100,9000151890,17660,17670,17670,17650,4313
|
|
20240527,113000,8923997870,17680,17680,17680,17660,481
|
|
20240527,112900,8915497400,17680,17670,17680,17670,78
|
|
20240527,112800,8914118910,17670,17660,17670,17650,1001
|
|
20240527,112700,8896436680,17650,17650,17660,17650,1636
|
|
20240527,112600,8867555970,17660,17650,17660,17640,2383
|
|
20240527,112500,8825497440,17660,17650,17660,17650,1729
|
|
20240527,112400,8794977540,17650,17660,17660,17650,882
|
|
20240527,112300,8779403580,17660,17640,17660,17640,570
|
|
20240527,112200,8769340290,17650,17660,17660,17640,3154
|
|
20240527,112100,8713673900,17650,17640,17660,17640,1270
|
|
20240527,112000,8691257840,17640,17640,17650,17640,794
|
|
20240527,111900,8677249400,17650,17640,17650,17640,1983
|
|
20240527,111800,8642251580,17650,17650,17660,17650,1557
|
|
20240527,111700,8614769110,17650,17660,17660,17640,2402
|
|
20240527,111600,8572373830,17660,17660,17670,17650,4585
|
|
20240527,111500,8491429960,17670,17660,17670,17660,645
|
|
20240527,111400,8480037250,17670,17670,17680,17660,2329
|
|
20240527,111300,8438884720,17680,17680,17690,17670,1048
|
|
20240527,111200,8420364080,17680,17680,17690,17670,4684
|
|
20240527,111100,8337576540,17680,17680,17690,17680,387
|
|
20240527,111000,8330732520,17680,17690,17700,17680,2690
|
|
20240527,110900,8283147850,17700,17700,17700,17690,237
|
|
20240527,110800,8278954010,17700,17700,17700,17690,807
|
|
20240527,110700,8264674650,17700,17720,17730,17690,4887
|
|
20240527,110600,8178177000,17730,17740,17740,17720,597
|
|
20240527,110500,8167592620,17740,17700,17740,17700,1200
|
|
20240527,110400,8146338640,17700,17690,17740,17680,9521
|
|
20240527,110300,7977729550,17680,17670,17690,17670,1677
|
|
20240527,110200,7948081330,17680,17670,17690,17670,1004
|
|
20240527,110100,7930331470,17670,17680,17690,17650,2525
|
|
20240527,110000,7885721550,17680,17710,17720,17680,10901
|
|
20240527,105900,7692801990,17710,17720,17720,17700,9691
|
|
20240527,105800,7521173720,17710,17730,17730,17710,3833
|
|
20240527,105700,7453246490,17730,17730,17760,17720,3767
|
|
20240527,105600,7386463080,17740,17770,17770,17740,10284
|
|
20240527,105500,7203914350,17770,17770,17780,17760,2515
|
|
20240527,105400,7159223960,17780,17760,17780,17760,609
|
|
20240527,105300,7148398890,17770,17770,17780,17760,953
|
|
20240527,105200,7131468030,17770,17770,17780,17770,509
|
|
20240527,105100,7122421410,17780,17770,17780,17770,556
|
|
20240527,105000,7112541260,17770,17790,17790,17760,1383
|
|
20240527,104900,7087966430,17790,17800,17810,17790,1599
|
|
20240527,104800,7059512340,17810,17820,17830,17800,580
|
|
20240527,104700,7049178090,17820,17830,17830,17800,6715
|
|
20240527,104600,6929530850,17810,17850,17850,17800,3387
|
|
20240527,104500,6869189380,17830,17840,17850,17810,2852
|
|
20240527,104400,6818339580,17840,17820,17850,17820,2522
|
|
20240527,104300,6773385900,17820,17790,17820,17780,3505
|
|
20240527,104200,6710977370,17800,17800,17800,17760,3860
|
|
20240527,104100,6642350450,17810,17770,17810,17770,1397
|
|
20240527,104000,6617486570,17780,17770,17780,17770,133
|
|
20240527,103900,6615122430,17770,17760,17810,17740,6183
|
|
20240527,103800,6505353600,17760,17760,17820,17750,4479
|
|
20240527,103700,6425692010,17760,17760,17760,17750,2480
|
|
20240527,103600,6381649190,17760,17760,17760,17750,2616
|
|
20240527,103500,6335206760,17760,17770,17770,17750,7022
|
|
20240527,103400,6210501200,17770,17810,17810,17760,7382
|
|
20240527,103300,6079247860,17810,17820,17830,17810,831
|
|
20240527,103200,6064442110,17820,17800,17830,17800,1112
|
|
20240527,103100,6044621590,17800,17830,17830,17800,2384
|
|
20240527,103000,6002139490,17820,17840,17840,17820,1071
|
|
20240527,102900,5983046900,17850,17780,17850,17780,5675
|
|
20240527,102800,5882076890,17780,17790,17800,17770,4697
|
|
20240527,102700,5798560030,17790,17780,17790,17780,5128
|
|
20240527,102600,5707369490,17780,17810,17810,17780,8262
|
|
20240527,102500,5560368460,17810,17830,17840,17800,7882
|
|
20240527,102400,5419956750,17830,17880,17900,17830,993
|
|
20240527,102300,5402223970,17870,17840,17870,17840,3328
|
|
20240527,102200,5342808690,17850,17850,17850,17840,252
|
|
20240527,102100,5338310750,17850,17880,17890,17850,2437
|
|
20240527,102000,5294795020,17860,17870,17880,17860,729
|
|
20240527,101900,5281770250,17860,17880,17880,17860,1350
|
|
20240527,101800,5257644350,17880,17900,17900,17870,2400
|
|
20240527,101700,5214722600,17900,17890,17900,17880,417
|
|
20240527,101600,5207261080,17890,17910,17920,17880,1643
|
|
20240527,101500,5177850310,17910,17890,17920,17890,1003
|
|
20240527,101400,5159889830,17910,17890,17920,17870,779
|
|
20240527,101300,5145947190,17890,17910,17920,17880,2049
|
|
20240527,101200,5109255880,17900,17900,17910,17870,1381
|
|
20240527,101100,5084537850,17900,17910,17910,17870,664
|
|
20240527,101000,5072664620,17910,17870,17910,17860,3150
|
|
20240527,100900,5016357620,17870,17860,17880,17850,992
|
|
20240527,100800,4998630150,17850,17850,17880,17850,1950
|
|
20240527,100700,4963807130,17860,17870,17870,17840,131
|
|
20240527,100600,4961467730,17860,17830,17860,17830,717
|
|
20240527,100500,4948680800,17830,17830,17870,17830,1467
|
|
20240527,100400,4922515540,17830,17870,17880,17830,755
|
|
20240527,100300,4909033190,17870,17860,17870,17860,537
|
|
20240527,100200,4899442180,17860,17960,17960,17800,11869
|
|
20240527,100100,4687284480,17950,17960,17960,17950,598
|
|
20240527,100000,4676545480,17960,17960,17960,17940,1307
|
|
20240527,095900,4653094010,17960,17970,17970,17950,247
|
|
20240527,095800,4648657940,17970,17950,17980,17940,7418
|
|
20240527,095700,4515475550,17940,17960,17970,17940,2552
|
|
20240527,095600,4469659940,17960,17950,17960,17950,1432
|
|
20240527,095500,4443953700,17960,17950,17960,17940,1258
|
|
20240527,095400,4421369090,17950,17970,17970,17940,2038
|
|
20240527,095300,4384773990,17970,17970,17980,17960,1740
|
|
20240527,095200,4353501150,17970,17970,17980,17960,1799
|
|
20240527,095100,4321173260,17980,17960,17980,17960,4941
|
|
20240527,095000,4232383880,17960,17970,17970,17960,4859
|
|
20240527,094900,4145081750,17970,17970,17970,17960,942
|
|
20240527,094800,4128155290,17930,17920,17960,17920,515
|
|
20240527,094700,4118921330,17930,17930,17980,17930,11670
|
|
20240527,094600,3909542350,17920,17930,17930,17920,2942
|
|
20240527,094500,3856818560,17920,17860,17930,17860,10963
|
|
20240527,094400,3660625530,17860,17860,17870,17850,516
|
|
20240527,094300,3651410800,17850,17890,17890,17850,2122
|
|
20240527,094200,3613490070,17880,17880,17890,17870,1019
|
|
20240527,094100,3595271030,17880,17880,17890,17860,908
|
|
20240527,094000,3579033130,17880,17840,17890,17830,3091
|
|
20240527,093900,3523833460,17850,17800,17850,17800,5043
|
|
20240527,093800,3433985900,17800,17810,17810,17790,2653
|
|
20240527,093700,3386761840,17810,17810,17810,17800,919
|
|
20240527,093600,3370400500,17810,17800,17810,17790,1433
|
|
20240527,093500,3344895480,17800,17800,17810,17790,3555
|
|
20240527,093400,3281614540,17790,17800,17810,17790,1361
|
|
20240527,093300,3257388730,17800,17800,17820,17800,3611
|
|
20240527,093200,3193094690,17800,17820,17820,17800,4642
|
|
20240527,093100,3110452370,17820,17810,17820,17810,7530
|
|
20240527,093000,2976335860,17810,17860,17860,17810,22165
|
|
20240527,092900,2581159890,17860,17870,17870,17860,2572
|
|
20240527,092800,2535223460,17870,17880,17890,17860,2266
|
|
20240527,092700,2494729380,17890,17890,17890,17870,772
|
|
20240527,092600,2480928100,17870,17920,17920,17870,4067
|
|
20240527,092500,2408213730,17900,17880,17930,17880,3617
|
|
20240527,092400,2343404990,17880,17890,17930,17880,591
|
|
20240527,092300,2332834820,17880,17870,17930,17870,1271
|
|
20240527,092200,2310104780,17880,17900,17900,17880,2451
|
|
20240527,092100,2266260840,17900,17940,17940,17900,1929
|
|
20240527,092000,2231695610,17930,17860,17940,17850,9798
|
|
20240527,091900,2056383930,17870,17930,17930,17870,4483
|
|
20240527,091800,1976186780,17940,17930,17940,17920,1930
|
|
20240527,091700,1941582930,17930,17890,17930,17880,1702
|
|
20240527,091600,1911114240,17890,17910,17910,17890,1569
|
|
20240527,091500,1883026310,17910,17900,17920,17900,696
|
|
20240527,091400,1870564050,17910,17870,17910,17870,966
|
|
20240527,091300,1853287770,17900,17840,17900,17820,3253
|
|
20240527,091200,1795254330,17830,17870,17880,17820,8552
|
|
20240527,091100,1642772500,17880,17970,17990,17880,11017
|
|
20240527,091000,1445272090,17960,17970,17980,17950,5865
|
|
20240527,090900,1339903880,17960,17910,17960,17910,6188
|
|
20240527,090800,1228921110,17900,17830,17910,17830,3834
|
|
20240527,090700,1160415180,17830,17840,17840,17830,1276
|
|
20240527,090600,1137663240,17830,17830,17840,17780,8460
|
|
20240527,090500,986920870,17830,17900,17910,17820,12639
|
|
20240527,090400,761340210,17900,17940,17960,17900,5114
|
|
20240527,090300,669655500,17960,17960,17970,17900,6016
|
|
20240527,090200,561744750,17970,17920,17970,17900,6399
|
|
20240527,090100,447049790,17920,18000,18000,17900,10788
|
|
20240527,090000,253563850,18000,18050,18060,17950,14054
|