725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,210200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,210100,23384658190,17780,17780,17780,17780,0
|
|
20240529,210000,23384658190,17780,17780,17780,17780,0
|
|
20240529,205900,23384658190,17780,17780,17780,17780,0
|
|
20240529,205800,23384658190,17780,17780,17780,17780,0
|
|
20240529,205700,23384658190,17780,17780,17780,17780,0
|
|
20240529,205600,23384658190,17780,17780,17780,17780,0
|
|
20240529,205500,23384658190,17780,17780,17780,17780,0
|
|
20240529,205400,23384658190,17780,17780,17780,17780,0
|
|
20240529,205300,23384658190,17780,17780,17780,17780,0
|
|
20240529,205200,23384658190,17780,17780,17780,17780,0
|
|
20240529,205100,23384658190,17780,17780,17780,17780,0
|
|
20240529,205000,23384658190,17780,17780,17780,17780,0
|
|
20240529,204900,23384658190,17780,17780,17780,17780,0
|
|
20240529,204800,23384658190,17780,17780,17780,17780,0
|
|
20240529,204700,23384658190,17780,17780,17780,17780,0
|
|
20240529,204600,23384658190,17780,17780,17780,17780,0
|
|
20240529,204500,23384658190,17780,17780,17780,17780,0
|
|
20240529,204400,23384658190,17780,17780,17780,17780,0
|
|
20240529,204300,23384658190,17780,17780,17780,17780,0
|
|
20240529,204200,23384658190,17780,17780,17780,17780,0
|
|
20240529,204100,23384658190,17780,17780,17780,17780,0
|
|
20240529,204000,23384658190,17780,17780,17780,17780,0
|
|
20240529,203900,23384658190,17780,17780,17780,17780,0
|
|
20240529,203800,23384658190,17780,17780,17780,17780,0
|
|
20240529,203700,23384658190,17780,17780,17780,17780,0
|
|
20240529,203600,23384658190,17780,17780,17780,17780,0
|
|
20240529,203500,23384658190,17780,17780,17780,17780,0
|
|
20240529,203400,23384658190,17780,17780,17780,17780,0
|
|
20240529,203300,23384658190,17780,17780,17780,17780,0
|
|
20240529,203200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,203100,23384658190,17780,17780,17780,17780,0
|
|
20240529,203000,23384658190,17780,17780,17780,17780,0
|
|
20240529,202900,23384658190,17780,17780,17780,17780,0
|
|
20240529,202800,23384658190,17780,17780,17780,17780,0
|
|
20240529,202700,23384658190,17780,17780,17780,17780,0
|
|
20240529,202600,23384658190,17780,17780,17780,17780,0
|
|
20240529,202500,23384658190,17780,17780,17780,17780,0
|
|
20240529,202400,23384658190,17780,17780,17780,17780,0
|
|
20240529,202300,23384658190,17780,17780,17780,17780,0
|
|
20240529,202200,23384658190,17780,17780,17780,17780,0
|
|
20240529,202100,23384658190,17780,17780,17780,17780,0
|
|
20240529,202000,23384658190,17780,17780,17780,17780,0
|
|
20240529,201900,23384658190,17780,17780,17780,17780,0
|
|
20240529,201800,23384658190,17780,17780,17780,17780,0
|
|
20240529,201700,23384658190,17780,17780,17780,17780,0
|
|
20240529,201600,23384658190,17780,17780,17780,17780,0
|
|
20240529,201500,23384658190,17780,17780,17780,17780,0
|
|
20240529,201400,23384658190,17780,17780,17780,17780,0
|
|
20240529,201300,23384658190,17780,17780,17780,17780,0
|
|
20240529,201200,23384658190,17780,17780,17780,17780,0
|
|
20240529,201100,23384658190,17780,17780,17780,17780,0
|
|
20240529,201000,23384658190,17780,17780,17780,17780,0
|
|
20240529,200900,23384658190,17780,17780,17780,17780,0
|
|
20240529,200800,23384658190,17780,17780,17780,17780,0
|
|
20240529,200700,23384658190,17780,17780,17780,17780,0
|
|
20240529,200600,23384658190,17780,17780,17780,17780,0
|
|
20240529,200500,23384658190,17780,17780,17780,17780,0
|
|
20240529,200400,23384658190,17780,17780,17780,17780,0
|
|
20240529,200300,23384658190,17780,17780,17780,17780,0
|
|
20240529,200200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,200100,23384658190,17780,17780,17780,17780,0
|
|
20240529,200000,23384658190,17780,17780,17780,17780,0
|
|
20240529,195900,23384658190,17780,17780,17780,17780,0
|
|
20240529,195800,23384658190,17780,17780,17780,17780,0
|
|
20240529,195700,23384658190,17780,17780,17780,17780,0
|
|
20240529,195600,23384658190,17780,17780,17780,17780,0
|
|
20240529,195500,23384658190,17780,17780,17780,17780,0
|
|
20240529,195400,23384658190,17780,17780,17780,17780,0
|
|
20240529,195300,23384658190,17780,17780,17780,17780,0
|
|
20240529,195200,23384658190,17780,17780,17780,17780,0
|
|
20240529,195100,23384658190,17780,17780,17780,17780,0
|
|
20240529,195000,23384658190,17780,17780,17780,17780,0
|
|
20240529,194900,23384658190,17780,17780,17780,17780,0
|
|
20240529,194800,23384658190,17780,17780,17780,17780,0
|
|
20240529,194700,23384658190,17780,17780,17780,17780,0
|
|
20240529,194600,23384658190,17780,17780,17780,17780,0
|
|
20240529,194500,23384658190,17780,17780,17780,17780,0
|
|
20240529,194400,23384658190,17780,17780,17780,17780,0
|
|
20240529,194300,23384658190,17780,17780,17780,17780,0
|
|
20240529,194200,23384658190,17780,17780,17780,17780,0
|
|
20240529,194100,23384658190,17780,17780,17780,17780,0
|
|
20240529,194000,23384658190,17780,17780,17780,17780,0
|
|
20240529,193900,23384658190,17780,17780,17780,17780,0
|
|
20240529,193800,23384658190,17780,17780,17780,17780,0
|
|
20240529,193700,23384658190,17780,17780,17780,17780,0
|
|
20240529,193600,23384658190,17780,17780,17780,17780,0
|
|
20240529,193500,23384658190,17780,17780,17780,17780,0
|
|
20240529,193400,23384658190,17780,17780,17780,17780,0
|
|
20240529,193300,23384658190,17780,17780,17780,17780,0
|
|
20240529,193200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,193100,23384658190,17780,17780,17780,17780,0
|
|
20240529,193000,23384658190,17780,17780,17780,17780,0
|
|
20240529,192900,23384658190,17780,17780,17780,17780,0
|
|
20240529,192800,23384658190,17780,17780,17780,17780,0
|
|
20240529,192700,23384658190,17780,17780,17780,17780,0
|
|
20240529,192600,23384658190,17780,17780,17780,17780,0
|
|
20240529,192500,23384658190,17780,17780,17780,17780,0
|
|
20240529,192400,23384658190,17780,17780,17780,17780,0
|
|
20240529,192300,23384658190,17780,17780,17780,17780,0
|
|
20240529,192200,23384658190,17780,17780,17780,17780,0
|
|
20240529,192100,23384658190,17780,17780,17780,17780,0
|
|
20240529,192000,23384658190,17780,17780,17780,17780,0
|
|
20240529,191900,23384658190,17780,17780,17780,17780,0
|
|
20240529,191800,23384658190,17780,17780,17780,17780,0
|
|
20240529,191700,23384658190,17780,17780,17780,17780,0
|
|
20240529,191600,23384658190,17780,17780,17780,17780,0
|
|
20240529,191500,23384658190,17780,17780,17780,17780,0
|
|
20240529,191400,23384658190,17780,17780,17780,17780,0
|
|
20240529,191300,23384658190,17780,17780,17780,17780,0
|
|
20240529,191200,23384658190,17780,17780,17780,17780,0
|
|
20240529,191100,23384658190,17780,17780,17780,17780,0
|
|
20240529,191000,23384658190,17780,17780,17780,17780,0
|
|
20240529,190900,23384658190,17780,17780,17780,17780,0
|
|
20240529,190800,23384658190,17780,17780,17780,17780,0
|
|
20240529,190700,23384658190,17780,17780,17780,17780,0
|
|
20240529,190600,23384658190,17780,17780,17780,17780,0
|
|
20240529,190500,23384658190,17780,17780,17780,17780,0
|
|
20240529,190400,23384658190,17780,17780,17780,17780,0
|
|
20240529,190300,23384658190,17780,17780,17780,17780,0
|
|
20240529,190200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,190100,23384658190,17780,17780,17780,17780,0
|
|
20240529,190000,23384658190,17780,17780,17780,17780,0
|
|
20240529,185900,23384658190,17780,17780,17780,17780,0
|
|
20240529,185800,23384658190,17780,17780,17780,17780,0
|
|
20240529,185700,23384658190,17780,17780,17780,17780,0
|
|
20240529,185600,23384658190,17780,17780,17780,17780,0
|
|
20240529,185500,23384658190,17780,17780,17780,17780,0
|
|
20240529,185400,23384658190,17780,17780,17780,17780,0
|
|
20240529,185300,23384658190,17780,17780,17780,17780,0
|
|
20240529,185200,23384658190,17780,17780,17780,17780,0
|
|
20240529,185100,23384658190,17780,17780,17780,17780,0
|
|
20240529,185000,23384658190,17780,17780,17780,17780,0
|
|
20240529,184900,23384658190,17780,17780,17780,17780,0
|
|
20240529,184800,23384658190,17780,17780,17780,17780,0
|
|
20240529,184700,23384658190,17780,17780,17780,17780,0
|
|
20240529,184600,23384658190,17780,17780,17780,17780,0
|
|
20240529,184500,23384658190,17780,17780,17780,17780,0
|
|
20240529,184400,23384658190,17780,17780,17780,17780,0
|
|
20240529,184300,23384658190,17780,17780,17780,17780,0
|
|
20240529,184200,23384658190,17780,17780,17780,17780,0
|
|
20240529,184100,23384658190,17780,17780,17780,17780,0
|
|
20240529,184000,23384658190,17780,17780,17780,17780,0
|
|
20240529,183900,23384658190,17780,17780,17780,17780,0
|
|
20240529,183800,23384658190,17780,17780,17780,17780,0
|
|
20240529,183700,23384658190,17780,17780,17780,17780,0
|
|
20240529,183600,23384658190,17780,17780,17780,17780,0
|
|
20240529,183500,23384658190,17780,17780,17780,17780,0
|
|
20240529,183400,23384658190,17780,17780,17780,17780,0
|
|
20240529,183300,23384658190,17780,17780,17780,17780,0
|
|
20240529,183200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,183100,23384658190,17780,17780,17780,17780,0
|
|
20240529,183000,23384658190,17780,17780,17780,17780,0
|
|
20240529,182900,23384658190,17780,17780,17780,17780,0
|
|
20240529,182800,23384658190,17780,17780,17780,17780,0
|
|
20240529,182700,23384658190,17780,17780,17780,17780,0
|
|
20240529,182600,23384658190,17780,17780,17780,17780,0
|
|
20240529,182500,23384658190,17780,17780,17780,17780,0
|
|
20240529,182400,23384658190,17780,17780,17780,17780,0
|
|
20240529,182300,23384658190,17780,17780,17780,17780,0
|
|
20240529,182200,23384658190,17780,17780,17780,17780,0
|
|
20240529,182100,23384658190,17780,17780,17780,17780,0
|
|
20240529,182000,23384658190,17780,17780,17780,17780,0
|
|
20240529,181900,23384658190,17780,17780,17780,17780,0
|
|
20240529,181800,23384658190,17780,17780,17780,17780,0
|
|
20240529,181700,23384658190,17780,17780,17780,17780,0
|
|
20240529,181600,23384658190,17780,17780,17780,17780,0
|
|
20240529,181500,23384658190,17780,17780,17780,17780,0
|
|
20240529,181400,23384658190,17780,17780,17780,17780,0
|
|
20240529,181300,23384658190,17780,17780,17780,17780,0
|
|
20240529,181200,23384658190,17780,17780,17780,17780,0
|
|
20240529,181100,23384658190,17780,17780,17780,17780,0
|
|
20240529,181000,23384658190,17780,17780,17780,17780,0
|
|
20240529,180900,23384658190,17780,17780,17780,17780,0
|
|
20240529,180800,23384658190,17780,17780,17780,17780,0
|
|
20240529,180700,23384658190,17780,17780,17780,17780,0
|
|
20240529,180600,23384658190,17780,17780,17780,17780,0
|
|
20240529,180500,23384658190,17780,17780,17780,17780,0
|
|
20240529,180400,23384658190,17780,17780,17780,17780,0
|
|
20240529,180300,23384658190,17780,17780,17780,17780,0
|
|
20240529,180200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,180100,23384658190,17780,17780,17780,17780,0
|
|
20240529,180000,23384658190,17780,17780,17780,17780,0
|
|
20240529,175900,23384658190,17780,17780,17780,17780,0
|
|
20240529,175800,23384658190,17780,17780,17780,17780,0
|
|
20240529,175700,23384658190,17780,17780,17780,17780,0
|
|
20240529,175600,23384658190,17780,17780,17780,17780,0
|
|
20240529,175500,23384658190,17780,17780,17780,17780,0
|
|
20240529,175400,23384658190,17780,17780,17780,17780,0
|
|
20240529,175300,23384658190,17780,17780,17780,17780,0
|
|
20240529,175200,23384658190,17780,17780,17780,17780,0
|
|
20240529,175100,23384658190,17780,17780,17780,17780,0
|
|
20240529,175000,23384658190,17780,17780,17780,17780,0
|
|
20240529,174900,23384658190,17780,17780,17780,17780,0
|
|
20240529,174800,23384658190,17780,17780,17780,17780,0
|
|
20240529,174700,23384658190,17780,17780,17780,17780,0
|
|
20240529,174600,23384658190,17780,17780,17780,17780,0
|
|
20240529,174500,23384658190,17780,17780,17780,17780,0
|
|
20240529,174400,23384658190,17780,17780,17780,17780,0
|
|
20240529,174300,23384658190,17780,17780,17780,17780,0
|
|
20240529,174200,23384658190,17780,17780,17780,17780,0
|
|
20240529,174100,23384658190,17780,17780,17780,17780,0
|
|
20240529,174000,23384658190,17780,17780,17780,17780,0
|
|
20240529,173900,23384658190,17780,17780,17780,17780,0
|
|
20240529,173800,23384658190,17780,17780,17780,17780,0
|
|
20240529,173700,23384658190,17780,17780,17780,17780,0
|
|
20240529,173600,23384658190,17780,17780,17780,17780,0
|
|
20240529,173500,23384658190,17780,17780,17780,17780,0
|
|
20240529,173400,23384658190,17780,17780,17780,17780,0
|
|
20240529,173300,23384658190,17780,17780,17780,17780,0
|
|
20240529,173200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,173100,23384658190,17780,17780,17780,17780,0
|
|
20240529,173000,23384658190,17780,17780,17780,17780,0
|
|
20240529,172900,23384658190,17780,17780,17780,17780,0
|
|
20240529,172800,23384658190,17780,17780,17780,17780,0
|
|
20240529,172700,23384658190,17780,17780,17780,17780,0
|
|
20240529,172600,23384658190,17780,17780,17780,17780,0
|
|
20240529,172500,23384658190,17780,17780,17780,17780,0
|
|
20240529,172400,23384658190,17780,17780,17780,17780,0
|
|
20240529,172300,23384658190,17780,17780,17780,17780,0
|
|
20240529,172200,23384658190,17780,17780,17780,17780,0
|
|
20240529,172100,23384658190,17780,17780,17780,17780,0
|
|
20240529,172000,23384658190,17780,17780,17780,17780,0
|
|
20240529,171900,23384658190,17780,17780,17780,17780,0
|
|
20240529,171800,23384658190,17780,17780,17780,17780,0
|
|
20240529,171700,23384658190,17780,17780,17780,17780,0
|
|
20240529,171600,23384658190,17780,17780,17780,17780,0
|
|
20240529,171500,23384658190,17780,17780,17780,17780,0
|
|
20240529,171400,23384658190,17780,17780,17780,17780,0
|
|
20240529,171300,23384658190,17780,17780,17780,17780,0
|
|
20240529,171200,23384658190,17780,17780,17780,17780,0
|
|
20240529,171100,23384658190,17780,17780,17780,17780,0
|
|
20240529,171000,23384658190,17780,17780,17780,17780,0
|
|
20240529,170900,23384658190,17780,17780,17780,17780,0
|
|
20240529,170800,23384658190,17780,17780,17780,17780,0
|
|
20240529,170700,23384658190,17780,17780,17780,17780,0
|
|
20240529,170600,23384658190,17780,17780,17780,17780,0
|
|
20240529,170500,23384658190,17780,17780,17780,17780,0
|
|
20240529,170400,23384658190,17780,17780,17780,17780,0
|
|
20240529,170300,23384658190,17780,17780,17780,17780,0
|
|
20240529,170200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,170100,23384658190,17780,17780,17780,17780,0
|
|
20240529,170000,23384658190,17780,17780,17780,17780,0
|
|
20240529,165900,23384658190,17780,17780,17780,17780,0
|
|
20240529,165800,23384658190,17780,17780,17780,17780,0
|
|
20240529,165700,23384658190,17780,17780,17780,17780,0
|
|
20240529,165600,23384658190,17780,17780,17780,17780,0
|
|
20240529,165500,23384658190,17780,17780,17780,17780,0
|
|
20240529,165400,23384658190,17780,17780,17780,17780,0
|
|
20240529,165300,23384658190,17780,17780,17780,17780,0
|
|
20240529,165200,23384658190,17780,17780,17780,17780,0
|
|
20240529,165100,23384658190,17780,17780,17780,17780,0
|
|
20240529,165000,23384658190,17780,17780,17780,17780,0
|
|
20240529,164900,23384658190,17780,17780,17780,17780,0
|
|
20240529,164800,23384658190,17780,17780,17780,17780,0
|
|
20240529,164700,23384658190,17780,17780,17780,17780,0
|
|
20240529,164600,23384658190,17780,17780,17780,17780,0
|
|
20240529,164500,23384658190,17780,17780,17780,17780,0
|
|
20240529,164400,23384658190,17780,17780,17780,17780,0
|
|
20240529,164300,23384658190,17780,17780,17780,17780,0
|
|
20240529,164200,23384658190,17780,17780,17780,17780,0
|
|
20240529,164100,23384658190,17780,17780,17780,17780,0
|
|
20240529,164000,23384658190,17780,17780,17780,17780,0
|
|
20240529,163900,23384658190,17780,17780,17780,17780,0
|
|
20240529,163800,23384658190,17780,17780,17780,17780,0
|
|
20240529,163700,23384658190,17780,17780,17780,17780,0
|
|
20240529,163600,23384658190,17780,17780,17780,17780,0
|
|
20240529,163500,23384658190,17780,17780,17780,17780,0
|
|
20240529,163400,23384658190,17780,17780,17780,17780,0
|
|
20240529,163300,23384658190,17780,17780,17780,17780,0
|
|
20240529,163200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,163100,23384658190,17780,17780,17780,17780,0
|
|
20240529,163000,23384658190,17780,17780,17780,17780,0
|
|
20240529,162900,23384658190,17780,17780,17780,17780,0
|
|
20240529,162800,23384658190,17780,17780,17780,17780,0
|
|
20240529,162700,23384658190,17780,17780,17780,17780,0
|
|
20240529,162600,23384658190,17780,17780,17780,17780,0
|
|
20240529,162500,23384658190,17780,17780,17780,17780,0
|
|
20240529,162400,23384658190,17780,17780,17780,17780,0
|
|
20240529,162300,23384658190,17780,17780,17780,17780,0
|
|
20240529,162200,23384658190,17780,17780,17780,17780,0
|
|
20240529,162100,23384658190,17780,17780,17780,17780,0
|
|
20240529,162000,23384658190,17780,17780,17780,17780,0
|
|
20240529,161900,23384658190,17780,17780,17780,17780,0
|
|
20240529,161800,23384658190,17780,17780,17780,17780,0
|
|
20240529,161700,23384658190,17780,17780,17780,17780,0
|
|
20240529,161600,23384658190,17780,17780,17780,17780,0
|
|
20240529,161500,23384658190,17780,17780,17780,17780,0
|
|
20240529,161400,23384658190,17780,17780,17780,17780,0
|
|
20240529,161300,23384658190,17780,17780,17780,17780,0
|
|
20240529,161200,23384658190,17780,17780,17780,17780,0
|
|
20240529,161100,23384658190,17780,17780,17780,17780,0
|
|
20240529,161000,23384658190,17780,17780,17780,17780,0
|
|
20240529,160900,23384658190,17780,17780,17780,17780,0
|
|
20240529,160800,23384658190,17780,17780,17780,17780,0
|
|
20240529,160700,23384658190,17780,17780,17780,17780,0
|
|
20240529,160600,23384658190,17780,17780,17780,17780,0
|
|
20240529,160500,23384658190,17780,17780,17780,17780,0
|
|
20240529,160400,23384658190,17780,17780,17780,17780,0
|
|
20240529,160300,23384658190,17780,17780,17780,17780,0
|
|
20240529,160200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,160100,23384658190,17780,17780,17780,17780,0
|
|
20240529,160000,23384658190,17780,17780,17780,17780,0
|
|
20240529,155900,23384658190,17780,17780,17780,17780,0
|
|
20240529,155800,23384658190,17780,17780,17780,17780,0
|
|
20240529,155700,23384658190,17780,17780,17780,17780,0
|
|
20240529,155600,23384658190,17780,17780,17780,17780,0
|
|
20240529,155500,23384658190,17780,17780,17780,17780,0
|
|
20240529,155400,23384658190,17780,17780,17780,17780,0
|
|
20240529,155300,23384658190,17780,17780,17780,17780,0
|
|
20240529,155200,23384658190,17780,17780,17780,17780,0
|
|
20240529,155100,23384658190,17780,17780,17780,17780,0
|
|
20240529,155000,23384658190,17780,17780,17780,17780,0
|
|
20240529,154900,23384658190,17780,17780,17780,17780,0
|
|
20240529,154800,23384658190,17780,17780,17780,17780,0
|
|
20240529,154700,23384658190,17780,17780,17780,17780,0
|
|
20240529,154600,23384658190,17780,17780,17780,17780,0
|
|
20240529,154500,23384658190,17780,17780,17780,17780,0
|
|
20240529,154400,23384658190,17780,17780,17780,17780,0
|
|
20240529,154300,23384658190,17780,17780,17780,17780,0
|
|
20240529,154200,23384658190,17780,17780,17780,17780,0
|
|
20240529,154100,23384658190,17780,17780,17780,17780,0
|
|
20240529,154000,23384658190,17780,17780,17780,17780,0
|
|
20240529,153900,23384658190,17780,17780,17780,17780,0
|
|
20240529,153800,23384658190,17780,17780,17780,17780,0
|
|
20240529,153700,23384658190,17780,17780,17780,17780,0
|
|
20240529,153600,23384658190,17780,17780,17780,17780,0
|
|
20240529,153500,23384658190,17780,17780,17780,17780,0
|
|
20240529,153400,23384658190,17780,17780,17780,17780,0
|
|
20240529,153300,23384658190,17780,17780,17780,17780,0
|
|
20240529,153200,23384658190,17780,17780,17780,17780,25612
|
|
20240529,153100,23384658190,17780,17780,17780,17780,0
|
|
20240529,153000,23384658190,17780,17780,17780,17780,25612
|
|
20240529,152900,22929276830,17780,17780,17780,17780,0
|
|
20240529,152800,22929276830,17780,17780,17780,17780,0
|
|
20240529,152700,22929276830,17780,17780,17780,17780,0
|
|
20240529,152600,22929276830,17780,17780,17780,17780,0
|
|
20240529,152500,22929276830,17780,17780,17780,17780,0
|
|
20240529,152400,22929276830,17780,17780,17780,17780,0
|
|
20240529,152300,22929276830,17780,17780,17780,17780,0
|
|
20240529,152200,22929276830,17780,17780,17780,17780,0
|
|
20240529,152100,22929276830,17780,17780,17780,17780,0
|
|
20240529,152000,22929276830,17780,17780,17780,17780,0
|
|
20240529,151900,22929276830,17780,17780,17790,17770,2969
|
|
20240529,151800,22876488680,17780,17790,17790,17770,4309
|
|
20240529,151700,22799870660,17780,17780,17790,17770,1004
|
|
20240529,151600,22782023200,17780,17770,17780,17770,4857
|
|
20240529,151500,22695679390,17770,17780,17780,17770,663
|
|
20240529,151400,22683893280,17780,17770,17780,17770,2593
|
|
20240529,151300,22637800960,17770,17770,17780,17760,4174
|
|
20240529,151200,22563622520,17760,17760,17770,17760,1379
|
|
20240529,151100,22539126680,17770,17760,17770,17760,3032
|
|
20240529,151000,22485264840,17770,17760,17770,17760,2297
|
|
20240529,150900,22444465300,17770,17760,17770,17760,1242
|
|
20240529,150800,22422404020,17770,17760,17770,17760,980
|
|
20240529,150700,22404993690,17770,17760,17770,17760,378
|
|
20240529,150600,22398279490,17760,17780,17790,17760,2460
|
|
20240529,150500,22354548090,17780,17780,17790,17770,1280
|
|
20240529,150400,22331789940,17780,17740,17780,17730,8243
|
|
20240529,150300,22185466560,17730,17750,17760,17730,1493
|
|
20240529,150200,22158968650,17760,17770,17770,17730,7463
|
|
20240529,150100,22026530610,17760,17770,17770,17750,1342
|
|
20240529,150000,22002698480,17760,17760,17770,17760,807
|
|
20240529,145900,21988360160,17770,17760,17770,17750,1713
|
|
20240529,145800,21957937890,17760,17770,17770,17750,1686
|
|
20240529,145700,21927997220,17770,17760,17780,17760,3356
|
|
20240529,145600,21868366130,17770,17760,17770,17760,1528
|
|
20240529,145500,21841225790,17770,17750,17770,17750,2179
|
|
20240529,145400,21802518990,17750,17740,17760,17740,1021
|
|
20240529,145300,21784399400,17740,17740,17760,17740,4534
|
|
20240529,145200,21703931110,17740,17750,17750,17740,806
|
|
20240529,145100,21689631060,17750,17750,17750,17740,2632
|
|
20240529,145000,21642924430,17750,17750,17760,17740,4931
|
|
20240529,144900,21555394600,17750,17770,17770,17750,1799
|
|
20240529,144800,21523459510,17760,17770,17770,17760,2142
|
|
20240529,144700,21485417010,17770,17770,17770,17760,1521
|
|
20240529,144600,21458402130,17780,17760,17780,17760,1883
|
|
20240529,144500,21424951730,17760,17780,17780,17760,7382
|
|
20240529,144400,21293748460,17780,17780,17790,17780,1495
|
|
20240529,144300,21267164440,17780,17780,17790,17780,756
|
|
20240529,144200,21253721800,17780,17780,17790,17780,1121
|
|
20240529,144100,21233790200,17790,17790,17790,17780,698
|
|
20240529,144000,21221375750,17790,17790,17800,17780,2515
|
|
20240529,143900,21176634820,17780,17800,17800,17780,3326
|
|
20240529,143800,21117466110,17800,17790,17800,17790,3473
|
|
20240529,143700,21055655230,17790,17790,17800,17790,1097
|
|
20240529,143600,21036135910,17800,17780,17800,17780,2228
|
|
20240529,143500,20996510290,17780,17790,17790,17780,692
|
|
20240529,143400,20984202160,17790,17790,17800,17780,1203
|
|
20240529,143300,20962801840,17800,17790,17800,17790,1711
|
|
20240529,143200,20932362960,17790,17780,17800,17780,1101
|
|
20240529,143100,20912774700,17790,17790,17800,17780,1556
|
|
20240529,143000,20885095640,17800,17800,17810,17800,1355
|
|
20240529,142900,20860976540,17800,17790,17800,17790,974
|
|
20240529,142800,20843648970,17790,17800,17800,17780,9108
|
|
20240529,142700,20681554610,17800,17800,17820,17800,962
|
|
20240529,142600,20664427520,17810,17810,17810,17800,816
|
|
20240529,142500,20649897310,17810,17810,17810,17800,1460
|
|
20240529,142400,20623901980,17810,17820,17820,17800,1847
|
|
20240529,142300,20591006840,17810,17800,17810,17800,4690
|
|
20240529,142200,20507478040,17800,17810,17810,17800,2214
|
|
20240529,142100,20468052280,17810,17810,17820,17810,828
|
|
20240529,142000,20453305350,17800,17810,17810,17800,2598
|
|
20240529,141900,20407045570,17820,17810,17820,17800,3676
|
|
20240529,141800,20341574440,17800,17830,17830,17800,7896
|
|
20240529,141700,20200967450,17840,17820,17840,17820,693
|
|
20240529,141600,20188611380,17830,17830,17830,17820,527
|
|
20240529,141500,20179217440,17820,17820,17830,17820,1102
|
|
20240529,141400,20159574590,17830,17810,17830,17810,926
|
|
20240529,141300,20143079330,17830,17830,17830,17810,1496
|
|
20240529,141200,20116421270,17830,17830,17830,17820,233
|
|
20240529,141100,20112267260,17830,17830,17840,17820,1313
|
|
20240529,141000,20088863310,17830,17840,17840,17830,2085
|
|
20240529,140900,20051685830,17840,17830,17840,17830,757
|
|
20240529,140800,20038185860,17830,17850,17850,17830,840
|
|
20240529,140700,20023200870,17840,17850,17850,17840,753
|
|
20240529,140600,20009763650,17840,17850,17850,17840,1382
|
|
20240529,140500,19985098880,17860,17860,17870,17850,1957
|
|
20240529,140400,19950146890,17860,17860,17870,17860,389
|
|
20240529,140300,19943195840,17860,17860,17870,17860,874
|
|
20240529,140200,19927586110,17860,17860,17870,17860,425
|
|
20240529,140100,19919995530,17870,17860,17870,17850,656
|
|
20240529,140000,19908278780,17850,17870,17880,17850,710
|
|
20240529,135900,19895595140,17880,17880,17890,17870,284
|
|
20240529,135800,19890516370,17890,17890,17890,17870,6914
|
|
20240529,135700,19766854230,17900,17900,17900,17890,652
|
|
20240529,135600,19755188700,17890,17900,17920,17890,3481
|
|
20240529,135500,19692869410,17900,17900,17910,17900,453
|
|
20240529,135400,19684758370,17910,17920,17920,17900,543
|
|
20240529,135300,19675031450,17920,17900,17920,17890,10318
|
|
20240529,135200,19490313270,17890,17890,17900,17890,3809
|
|
20240529,135100,19422138800,17890,17890,17890,17880,3327
|
|
20240529,135000,19362630120,17890,17870,17900,17870,3519
|
|
20240529,134900,19299694700,17880,17850,17880,17840,3537
|
|
20240529,134800,19236536280,17840,17810,17840,17810,4188
|
|
20240529,134700,19161870440,17810,17820,17820,17810,1283
|
|
20240529,134600,19139016710,17820,17810,17820,17810,203
|
|
20240529,134500,19135400970,17810,17820,17820,17810,398
|
|
20240529,134400,19128312460,17810,17810,17820,17810,2157
|
|
20240529,134300,19089893470,17810,17810,17820,17810,465
|
|
20240529,134200,19081611490,17810,17810,17820,17810,520
|
|
20240529,134100,19072347660,17820,17810,17820,17810,1471
|
|
20240529,134000,19046139580,17810,17810,17820,17810,515
|
|
20240529,133900,19036966040,17810,17810,17820,17810,1067
|
|
20240529,133800,19017953090,17810,17810,17820,17810,552
|
|
20240529,133700,19008120400,17810,17810,17820,17810,949
|
|
20240529,133600,18991218470,17810,17810,17820,17810,700
|
|
20240529,133500,18978751340,17810,17810,17820,17810,2013
|
|
20240529,133400,18942896110,17820,17810,17820,17810,1036
|
|
20240529,133300,18924438230,17810,17810,17820,17810,1147
|
|
20240529,133200,18904009290,17810,17820,17820,17810,463
|
|
20240529,133100,18895761140,17820,17810,17820,17810,1070
|
|
20240529,133000,18876704240,17810,17820,17820,17810,549
|
|
20240529,132900,18866926230,17810,17820,17830,17810,836
|
|
20240529,132800,18852027810,17820,17820,17830,17820,823
|
|
20240529,132700,18837358860,17820,17820,17830,17820,1044
|
|
20240529,132600,18818750160,17830,17820,17830,17820,354
|
|
20240529,132500,18812440020,17820,17810,17820,17810,664
|
|
20240529,132400,18800610800,17810,17820,17820,17810,1939
|
|
20240529,132300,18766073790,17820,17810,17820,17810,907
|
|
20240529,132200,18749919250,17800,17810,17810,17800,641
|
|
20240529,132100,18738505800,17810,17800,17810,17800,530
|
|
20240529,132000,18729071420,17810,17800,17810,17800,276
|
|
20240529,131900,18724158370,17810,17810,17820,17800,4814
|
|
20240529,131800,18638403140,17810,17800,17810,17800,1889
|
|
20240529,131700,18604761520,17800,17800,17800,17790,2936
|
|
20240529,131600,18552501140,17800,17810,17810,17800,540
|
|
20240529,131500,18542887110,17810,17790,17810,17790,1258
|
|
20240529,131400,18520495510,17790,17800,17800,17790,2135
|
|
20240529,131300,18482492540,17800,17790,17810,17790,1311
|
|
20240529,131200,18459157080,17790,17800,17800,17790,11916
|
|
20240529,131100,18247088730,17800,17810,17810,17800,450
|
|
20240529,131000,18239078530,17810,17800,17820,17800,1548
|
|
20240529,130900,18211511180,17810,17820,17820,17800,1899
|
|
20240529,130800,18177687410,17810,17820,17820,17810,568
|
|
20240529,130700,18167571000,17820,17820,17830,17810,550
|
|
20240529,130600,18157772020,17810,17800,17810,17800,116
|
|
20240529,130500,18155706600,17800,17800,17830,17800,2525
|
|
20240529,130400,18110726090,17800,17790,17800,17790,1896
|
|
20240529,130300,18076990020,17790,17800,17810,17790,604
|
|
20240529,130200,18066238450,17800,17790,17810,17790,3751
|
|
20240529,130100,17999489920,17780,17770,17790,17770,3368
|
|
20240529,130000,17939612390,17770,17780,17790,17770,8136
|
|
20240529,125900,17794952240,17780,17780,17790,17780,1631
|
|
20240529,125800,17765945410,17790,17790,17790,17780,1325
|
|
20240529,125700,17742375990,17790,17780,17790,17780,1004
|
|
20240529,125600,17724523460,17780,17790,17790,17780,639
|
|
20240529,125500,17713158860,17780,17790,17800,17780,5624
|
|
20240529,125400,17613112540,17790,17790,17800,17790,471
|
|
20240529,125300,17604731700,17800,17800,17800,17790,362
|
|
20240529,125200,17598290910,17800,17790,17800,17790,311
|
|
20240529,125100,17592758060,17800,17810,17810,17790,3808
|
|
20240529,125000,17524974550,17810,17800,17820,17800,2758
|
|
20240529,124900,17475862190,17800,17800,17800,17790,1643
|
|
20240529,124800,17446618890,17800,17790,17800,17780,1442
|
|
20240529,124700,17420958600,17790,17790,17790,17780,1004
|
|
20240529,124600,17403100020,17780,17780,17790,17780,584
|
|
20240529,124500,17392713960,17790,17780,17790,17770,1158
|
|
20240529,124400,17372121080,17780,17770,17780,17770,566
|
|
20240529,124300,17362061400,17780,17790,17800,17770,2678
|
|
20240529,124200,17314461410,17800,17770,17800,17770,2385
|
|
20240529,124100,17272037140,17780,17770,17780,17760,898
|
|
20240529,124000,17256081330,17770,17770,17770,17760,346
|
|
20240529,123900,17249933310,17780,17750,17780,17750,2473
|
|
20240529,123800,17205980270,17760,17750,17760,17750,762
|
|
20240529,123700,17192450490,17760,17770,17770,17750,388
|
|
20240529,123600,17185559360,17770,17750,17790,17750,5219
|
|
20240529,123500,17092834260,17740,17730,17750,17730,890
|
|
20240529,123400,17077045650,17740,17730,17740,17720,719
|
|
20240529,123300,17064295270,17730,17720,17730,17710,841
|
|
20240529,123200,17049392510,17720,17720,17720,17710,695
|
|
20240529,123100,17037079440,17710,17720,17730,17710,1031
|
|
20240529,123000,17018814660,17720,17720,17720,17710,178
|
|
20240529,122900,17015661150,17710,17690,17720,17690,1724
|
|
20240529,122800,16985134070,17700,17700,17700,17690,1708
|
|
20240529,122700,16954917150,17700,17720,17730,17700,7829
|
|
20240529,122600,16816273670,17720,17730,17730,17710,1583
|
|
20240529,122500,16788219530,17740,17720,17740,17710,1133
|
|
20240529,122400,16768133280,17720,17730,17730,17710,617
|
|
20240529,122300,16757199600,17720,17710,17720,17710,1254
|
|
20240529,122200,16734988530,17710,17720,17730,17710,905
|
|
20240529,122100,16718952910,17720,17720,17730,17690,651
|
|
20240529,122000,16707420740,17690,17690,17730,17680,949
|
|
20240529,121900,16690625010,17700,17690,17700,17680,2020
|
|
20240529,121800,16654885370,17690,17680,17690,17680,946
|
|
20240529,121700,16638157250,17680,17680,17690,17670,1288
|
|
20240529,121600,16615384090,17680,17670,17680,17660,844
|
|
20240529,121500,16600473410,17670,17670,17670,17660,673
|
|
20240529,121400,16588585650,17650,17670,17670,17650,555
|
|
20240529,121300,16578786580,17640,17670,17680,17640,16805
|
|
20240529,121200,16282151790,17670,17680,17680,17660,2642
|
|
20240529,121100,16235476480,17680,17680,17690,17670,3497
|
|
20240529,121000,16173683020,17670,17670,17700,17660,3494
|
|
20240529,120900,16111921860,17670,17680,17690,17670,6378
|
|
20240529,120800,15999210580,17680,17690,17690,17680,2793
|
|
20240529,120700,15949827850,17690,17680,17690,17680,1858
|
|
20240529,120600,15916971050,17690,17690,17690,17680,2447
|
|
20240529,120500,15873702530,17690,17690,17690,17680,3190
|
|
20240529,120400,15817301780,17680,17680,17690,17670,1601
|
|
20240529,120300,15788992500,17680,17690,17690,17670,4918
|
|
20240529,120200,15702031350,17690,17690,17700,17680,6574
|
|
20240529,120100,15585753270,17700,17730,17730,17700,23183
|
|
20240529,120000,15175275100,17730,17730,17740,17720,3641
|
|
20240529,115900,15110724550,17730,17740,17740,17730,2709
|
|
20240529,115800,15062676460,17750,17750,17750,17740,1956
|
|
20240529,115700,15027965640,17750,17760,17770,17740,18592
|
|
20240529,115600,14697906590,17770,17780,17780,17760,2849
|
|
20240529,115500,14647291560,17780,17760,17780,17760,1225
|
|
20240529,115400,14625525010,17770,17770,17770,17760,659
|
|
20240529,115300,14613817580,17780,17770,17780,17760,2704
|
|
20240529,115200,14565767370,17780,17780,17790,17760,9778
|
|
20240529,115100,14392000240,17780,17780,17780,17770,1624
|
|
20240529,115000,14363131210,17780,17790,17790,17770,4289
|
|
20240529,114900,14286893810,17790,17830,17830,17780,43530
|
|
20240529,114800,13512088210,17820,17830,17830,17820,3082
|
|
20240529,114700,13457162270,17830,17830,17830,17820,617
|
|
20240529,114600,13446163440,17830,17820,17830,17820,701
|
|
20240529,114500,13433669270,17820,17840,17840,17820,7366
|
|
20240529,114400,13302294470,17830,17830,17840,17830,852
|
|
20240529,114300,13287095880,17830,17830,17840,17830,1352
|
|
20240529,114200,13262988810,17830,17830,17840,17830,1470
|
|
20240529,114100,13236777890,17840,17840,17850,17830,1015
|
|
20240529,114000,13218672470,17850,17840,17850,17830,1777
|
|
20240529,113900,13186978150,17840,17830,17840,17830,773
|
|
20240529,113800,13173189090,17840,17830,17840,17830,849
|
|
20240529,113700,13158046220,17840,17830,17840,17820,941
|
|
20240529,113600,13141261180,17820,17840,17840,17820,2705
|
|
20240529,113500,13093034090,17830,17830,17840,17830,1615
|
|
20240529,113400,13064237650,17830,17840,17850,17830,1054
|
|
20240529,113300,13045434350,17840,17840,17850,17840,868
|
|
20240529,113200,13029948340,17840,17850,17850,17840,1459
|
|
20240529,113100,13003918510,17840,17850,17850,17840,572
|
|
20240529,113000,12993711960,17850,17840,17850,17840,1152
|
|
20240529,112900,12973156810,17840,17850,17850,17840,998
|
|
20240529,112800,12955346690,17850,17840,17860,17840,498
|
|
20240529,112700,12946461760,17860,17840,17860,17830,5698
|
|
20240529,112600,12844749180,17840,17850,17860,17830,3687
|
|
20240529,112500,12778956400,17860,17860,17860,17850,3763
|
|
20240529,112400,12711782390,17860,17860,17870,17850,6840
|
|
20240529,112300,12589640840,17860,17870,17870,17860,751
|
|
20240529,112200,12576227050,17860,17860,17870,17860,394
|
|
20240529,112100,12569188220,17870,17860,17870,17860,1659
|
|
20240529,112000,12539546300,17870,17870,17880,17860,3246
|
|
20240529,111900,12481523350,17880,17880,17880,17870,1277
|
|
20240529,111800,12458702370,17870,17890,17900,17870,1989
|
|
20240529,111700,12423128190,17890,17880,17890,17880,470
|
|
20240529,111600,12414723950,17880,17880,17890,17880,863
|
|
20240529,111500,12399292690,17890,17900,17900,17880,967
|
|
20240529,111400,12381999420,17890,17900,17900,17890,1709
|
|
20240529,111300,12351424930,17890,17890,17900,17880,613
|
|
20240529,111200,12340458690,17880,17890,17890,17880,1607
|
|
20240529,111100,12311720920,17890,17890,17900,17880,1084
|
|
20240529,111000,12292329850,17900,17900,17900,17890,659
|
|
20240529,110900,12280538980,17890,17900,17900,17890,168
|
|
20240529,110800,12277532430,17900,17910,17910,17890,945
|
|
20240529,110700,12260616980,17900,17920,17920,17900,1114
|
|
20240529,110600,12240668260,17930,17920,17940,17920,3371
|
|
20240529,110500,12180239230,17920,17910,17920,17910,1380
|
|
20240529,110400,12155522030,17920,17910,17920,17900,704
|
|
20240529,110300,12142912850,17910,17890,17920,17890,1175
|
|
20240529,110200,12121876360,17880,17910,17920,17870,4743
|
|
20240529,110100,12036981920,17920,17920,17920,17910,135
|
|
20240529,110000,12034563030,17920,17930,17930,17910,1098
|
|
20240529,105900,12014885660,17920,17910,17920,17860,29502
|
|
20240529,105800,11487905990,17910,17920,17920,17900,574
|
|
20240529,105700,11477627240,17920,17920,17920,17870,961
|
|
20240529,105600,11460421640,17910,17910,17910,17860,20890
|
|
20240529,105500,11086969100,17900,17910,17920,17900,1001
|
|
20240529,105400,11069040380,17910,17900,17920,17900,1171
|
|
20240529,105300,11048068270,17910,17910,17910,17900,567
|
|
20240529,105200,11037916890,17910,17910,17910,17900,818
|
|
20240529,105100,11023272410,17910,17920,17920,17900,619
|
|
20240529,105000,11012185250,17910,17890,17910,17890,1872
|
|
20240529,104900,10978680720,17890,17900,17900,17890,2491
|
|
20240529,104800,10934113490,17900,17900,17910,17890,1622
|
|
20240529,104700,10905076360,17890,17890,17900,17890,544
|
|
20240529,104600,10895341180,17900,17890,17900,17890,497
|
|
20240529,104500,10886444980,17890,17900,17900,17890,1123
|
|
20240529,104400,10866351500,17900,17920,17920,17890,3637
|
|
20240529,104300,10801228390,17920,17920,17930,17920,247
|
|
20240529,104200,10796800420,17920,17910,17930,17910,735
|
|
20240529,104100,10783630400,17920,17920,17920,17910,215
|
|
20240529,104000,10779777960,17910,17910,17920,17900,812
|
|
20240529,103900,10765231010,17920,17910,17920,17900,969
|
|
20240529,103800,10747882540,17920,17910,17920,17900,447
|
|
20240529,103700,10739876920,17900,17900,17910,17890,986
|
|
20240529,103600,10722222750,17900,17900,17910,17900,182
|
|
20240529,103500,10718963520,17910,17900,17910,17890,1938
|
|
20240529,103400,10684285670,17900,17910,17910,17890,648
|
|
20240529,103300,10672686400,17900,17900,17900,17890,443
|
|
20240529,103200,10664759490,17890,17920,17930,17890,2037
|
|
20240529,103100,10628276270,17920,17920,17930,17910,435
|
|
20240529,103000,10620481830,17930,17920,17930,17920,324
|
|
20240529,102900,10614675100,17930,17930,17930,17910,2058
|
|
20240529,102800,10577795810,17930,17940,17940,17920,462
|
|
20240529,102700,10569511680,17930,17930,17940,17920,1886
|
|
20240529,102600,10535686650,17930,17880,17930,17880,2846
|
|
20240529,102500,10484726730,17880,17870,17880,17870,793
|
|
20240529,102400,10470550520,17880,17870,17880,17870,1224
|
|
20240529,102300,10448668920,17870,17890,17900,17870,2657
|
|
20240529,102200,10401151140,17890,17900,17910,17890,4079
|
|
20240529,102100,10328131260,17910,17930,17930,17900,2662
|
|
20240529,102000,10280446940,17930,17930,17930,17920,1989
|
|
20240529,101900,10244802160,17930,17920,17930,17910,1583
|
|
20240529,101800,10216437290,17920,17970,17980,17910,5417
|
|
20240529,101700,10119229970,17980,17980,17990,17970,1442
|
|
20240529,101600,10093302060,17990,17990,18000,17980,2635
|
|
20240529,101500,10045910550,17990,17980,18000,17980,3520
|
|
20240529,101400,9982588700,17980,17970,17990,17970,2145
|
|
20240529,101300,9944021450,17980,17970,17980,17970,869
|
|
20240529,101200,9928404700,17980,17980,17980,17970,1756
|
|
20240529,101100,9896845760,17980,17970,17980,17970,3356
|
|
20240529,101000,9836529490,17970,17970,17990,17970,7569
|
|
20240529,100900,9700414150,17970,17930,17970,17920,2501
|
|
20240529,100800,9655548310,17940,17950,17960,17930,1341
|
|
20240529,100700,9631497810,17930,17920,17970,17920,8043
|
|
20240529,100600,9487240110,17910,17920,17930,17900,3536
|
|
20240529,100500,9423879020,17910,17870,17910,17870,2675
|
|
20240529,100400,9376030070,17870,17850,17870,17850,3099
|
|
20240529,100300,9320675980,17850,17850,17860,17840,2488
|
|
20240529,100200,9276261280,17860,17830,17860,17830,973
|
|
20240529,100100,9258897310,17830,17840,17840,17820,3896
|
|
20240529,100000,9189425810,17840,17860,17860,17840,2184
|
|
20240529,095900,9150442440,17860,17860,17860,17850,1244
|
|
20240529,095800,9128232240,17850,17850,17850,17820,1441
|
|
20240529,095700,9102523850,17850,17810,17850,17810,2861
|
|
20240529,095600,9051540010,17800,17790,17810,17790,2696
|
|
20240529,095500,9003555520,17800,17800,17800,17780,5281
|
|
20240529,095400,8909613890,17790,17790,17800,17780,5044
|
|
20240529,095300,8819878030,17800,17790,17800,17780,1666
|
|
20240529,095200,8790233270,17790,17780,17790,17770,5157
|
|
20240529,095100,8698546650,17780,17820,17820,17770,17752
|
|
20240529,095000,8382760310,17820,17800,17840,17800,4546
|
|
20240529,094900,8301763130,17800,17790,17800,17790,3157
|
|
20240529,094800,8245586640,17790,17790,17790,17770,8714
|
|
20240529,094700,8090639820,17780,17850,17850,17780,28634
|
|
20240529,094600,7580630910,17850,17840,17850,17820,1736
|
|
20240529,094500,7549663170,17840,17820,17850,17820,5773
|
|
20240529,094400,7446733580,17820,17800,17820,17790,6794
|
|
20240529,094300,7325757670,17790,17830,17840,17780,19199
|
|
20240529,094200,6983874950,17830,17850,17860,17820,9309
|
|
20240529,094100,6817903540,17840,17880,17890,17840,16260
|
|
20240529,094000,6527488210,17890,17940,17940,17880,28699
|
|
20240529,093900,6013802730,17930,17930,17940,17920,6937
|
|
20240529,093800,5889469280,17920,17960,17970,17920,15651
|
|
20240529,093700,5608642350,17960,17960,17970,17950,3125
|
|
20240529,093600,5552519750,17960,17950,17960,17940,3948
|
|
20240529,093500,5481632370,17950,17920,17950,17920,4541
|
|
20240529,093400,5400203250,17930,17960,17960,17920,12283
|
|
20240529,093300,5179928500,17950,18010,18010,17950,16833
|
|
20240529,093200,4877357620,18010,18040,18040,17990,24471
|
|
20240529,093100,4436747910,18040,18080,18080,18030,17972
|
|
20240529,093000,4112282910,18090,18080,18090,18070,2823
|
|
20240529,092900,4061240660,18080,18100,18100,18070,4150
|
|
20240529,092800,3986202380,18090,18120,18130,18080,4310
|
|
20240529,092700,3908181360,18130,18120,18130,18110,2640
|
|
20240529,092600,3860350410,18120,18080,18120,18070,8826
|
|
20240529,092500,3700716590,18080,18100,18100,18080,4667
|
|
20240529,092400,3616274820,18100,18090,18100,18080,1995
|
|
20240529,092300,3580186050,18080,18080,18100,18080,1746
|
|
20240529,092200,3548612410,18090,18110,18120,18080,9438
|
|
20240529,092100,3377857460,18120,18140,18140,18120,5470
|
|
20240529,092000,3278689530,18140,18140,18150,18120,7428
|
|
20240529,091900,3143960130,18140,18150,18150,18120,2646
|
|
20240529,091800,3095976070,18140,18180,18200,18140,3959
|
|
20240529,091700,3024072280,18180,18180,18210,18180,5323
|
|
20240529,091600,2927248660,18180,18140,18180,18140,3042
|
|
20240529,091500,2872009040,18140,18140,18150,18120,3981
|
|
20240529,091400,2799824640,18140,18110,18140,18100,2443
|
|
20240529,091300,2755546580,18110,18090,18110,18080,6590
|
|
20240529,091200,2636308770,18100,18080,18100,18080,5930
|
|
20240529,091100,2529062270,18090,18120,18130,18090,6996
|
|
20240529,091000,2402444080,18120,18080,18120,18080,1544
|
|
20240529,090900,2374506920,18080,18190,18190,18070,20183
|
|
20240529,090800,2008938400,18190,18150,18190,18130,5605
|
|
20240529,090700,1907230940,18150,18140,18150,18130,4290
|
|
20240529,090600,1829434780,18140,18190,18200,18130,13616
|
|
20240529,090500,1582144110,18200,18220,18220,18190,13684
|
|
20240529,090400,1333037600,18210,18230,18230,18210,3833
|
|
20240529,090300,1263209590,18210,18200,18240,18190,15768
|
|
20240529,090200,976009070,18230,18260,18300,18190,14877
|
|
20240529,090100,704726610,18260,18270,18420,18260,14198
|
|
20240529,090000,445040130,18270,18420,18420,18260,23942
|