632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,192800,20006605260,16050,16050,16050,16050,0
|
|
20240516,192700,20006605260,16050,16050,16050,16050,0
|
|
20240516,192600,20006605260,16050,16050,16050,16050,0
|
|
20240516,192500,20006605260,16050,16050,16050,16050,0
|
|
20240516,192400,20006605260,16050,16050,16050,16050,0
|
|
20240516,192300,20006605260,16050,16050,16050,16050,0
|
|
20240516,192200,20006605260,16050,16050,16050,16050,0
|
|
20240516,192100,20006605260,16050,16050,16050,16050,0
|
|
20240516,192000,20006605260,16050,16050,16050,16050,0
|
|
20240516,191900,20006605260,16050,16050,16050,16050,0
|
|
20240516,191800,20006605260,16050,16050,16050,16050,0
|
|
20240516,191700,20006605260,16050,16050,16050,16050,0
|
|
20240516,191600,20006605260,16050,16050,16050,16050,0
|
|
20240516,191500,20006605260,16050,16050,16050,16050,0
|
|
20240516,191400,20006605260,16050,16050,16050,16050,0
|
|
20240516,191300,20006605260,16050,16050,16050,16050,0
|
|
20240516,191200,20006605260,16050,16050,16050,16050,0
|
|
20240516,191100,20006605260,16050,16050,16050,16050,0
|
|
20240516,191000,20006605260,16050,16050,16050,16050,0
|
|
20240516,190900,20006605260,16050,16050,16050,16050,0
|
|
20240516,190800,20006605260,16050,16050,16050,16050,0
|
|
20240516,190700,20006605260,16050,16050,16050,16050,0
|
|
20240516,190600,20006605260,16050,16050,16050,16050,0
|
|
20240516,190500,20006605260,16050,16050,16050,16050,0
|
|
20240516,190400,20006605260,16050,16050,16050,16050,0
|
|
20240516,190300,20006605260,16050,16050,16050,16050,0
|
|
20240516,190200,20006605260,16050,16050,16050,16050,0
|
|
20240516,190100,20006605260,16050,16050,16050,16050,0
|
|
20240516,190000,20006605260,16050,16050,16050,16050,0
|
|
20240516,185900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,185800,20006605260,16050,16050,16050,16050,0
|
|
20240516,185700,20006605260,16050,16050,16050,16050,0
|
|
20240516,185600,20006605260,16050,16050,16050,16050,0
|
|
20240516,185500,20006605260,16050,16050,16050,16050,0
|
|
20240516,185400,20006605260,16050,16050,16050,16050,0
|
|
20240516,185300,20006605260,16050,16050,16050,16050,0
|
|
20240516,185200,20006605260,16050,16050,16050,16050,0
|
|
20240516,185100,20006605260,16050,16050,16050,16050,0
|
|
20240516,185000,20006605260,16050,16050,16050,16050,0
|
|
20240516,184900,20006605260,16050,16050,16050,16050,0
|
|
20240516,184800,20006605260,16050,16050,16050,16050,0
|
|
20240516,184700,20006605260,16050,16050,16050,16050,0
|
|
20240516,184600,20006605260,16050,16050,16050,16050,0
|
|
20240516,184500,20006605260,16050,16050,16050,16050,0
|
|
20240516,184400,20006605260,16050,16050,16050,16050,0
|
|
20240516,184300,20006605260,16050,16050,16050,16050,0
|
|
20240516,184200,20006605260,16050,16050,16050,16050,0
|
|
20240516,184100,20006605260,16050,16050,16050,16050,0
|
|
20240516,184000,20006605260,16050,16050,16050,16050,0
|
|
20240516,183900,20006605260,16050,16050,16050,16050,0
|
|
20240516,183800,20006605260,16050,16050,16050,16050,0
|
|
20240516,183700,20006605260,16050,16050,16050,16050,0
|
|
20240516,183600,20006605260,16050,16050,16050,16050,0
|
|
20240516,183500,20006605260,16050,16050,16050,16050,0
|
|
20240516,183400,20006605260,16050,16050,16050,16050,0
|
|
20240516,183300,20006605260,16050,16050,16050,16050,0
|
|
20240516,183200,20006605260,16050,16050,16050,16050,0
|
|
20240516,183100,20006605260,16050,16050,16050,16050,0
|
|
20240516,183000,20006605260,16050,16050,16050,16050,0
|
|
20240516,182900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,182800,20006605260,16050,16050,16050,16050,0
|
|
20240516,182700,20006605260,16050,16050,16050,16050,0
|
|
20240516,182600,20006605260,16050,16050,16050,16050,0
|
|
20240516,182500,20006605260,16050,16050,16050,16050,0
|
|
20240516,182400,20006605260,16050,16050,16050,16050,0
|
|
20240516,182300,20006605260,16050,16050,16050,16050,0
|
|
20240516,182200,20006605260,16050,16050,16050,16050,0
|
|
20240516,182100,20006605260,16050,16050,16050,16050,0
|
|
20240516,182000,20006605260,16050,16050,16050,16050,0
|
|
20240516,181900,20006605260,16050,16050,16050,16050,0
|
|
20240516,181800,20006605260,16050,16050,16050,16050,0
|
|
20240516,181700,20006605260,16050,16050,16050,16050,0
|
|
20240516,181600,20006605260,16050,16050,16050,16050,0
|
|
20240516,181500,20006605260,16050,16050,16050,16050,0
|
|
20240516,181400,20006605260,16050,16050,16050,16050,0
|
|
20240516,181300,20006605260,16050,16050,16050,16050,0
|
|
20240516,181200,20006605260,16050,16050,16050,16050,0
|
|
20240516,181100,20006605260,16050,16050,16050,16050,0
|
|
20240516,181000,20006605260,16050,16050,16050,16050,0
|
|
20240516,180900,20006605260,16050,16050,16050,16050,0
|
|
20240516,180800,20006605260,16050,16050,16050,16050,0
|
|
20240516,180700,20006605260,16050,16050,16050,16050,0
|
|
20240516,180600,20006605260,16050,16050,16050,16050,0
|
|
20240516,180500,20006605260,16050,16050,16050,16050,0
|
|
20240516,180400,20006605260,16050,16050,16050,16050,0
|
|
20240516,180300,20006605260,16050,16050,16050,16050,0
|
|
20240516,180200,20006605260,16050,16050,16050,16050,0
|
|
20240516,180100,20006605260,16050,16050,16050,16050,0
|
|
20240516,180000,20006605260,16050,16050,16050,16050,0
|
|
20240516,175900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,175800,20006605260,16050,16050,16050,16050,0
|
|
20240516,175700,20006605260,16050,16050,16050,16050,0
|
|
20240516,175600,20006605260,16050,16050,16050,16050,0
|
|
20240516,175500,20006605260,16050,16050,16050,16050,0
|
|
20240516,175400,20006605260,16050,16050,16050,16050,0
|
|
20240516,175300,20006605260,16050,16050,16050,16050,0
|
|
20240516,175200,20006605260,16050,16050,16050,16050,0
|
|
20240516,175100,20006605260,16050,16050,16050,16050,0
|
|
20240516,175000,20006605260,16050,16050,16050,16050,0
|
|
20240516,174900,20006605260,16050,16050,16050,16050,0
|
|
20240516,174800,20006605260,16050,16050,16050,16050,0
|
|
20240516,174700,20006605260,16050,16050,16050,16050,0
|
|
20240516,174600,20006605260,16050,16050,16050,16050,0
|
|
20240516,174500,20006605260,16050,16050,16050,16050,0
|
|
20240516,174400,20006605260,16050,16050,16050,16050,0
|
|
20240516,174300,20006605260,16050,16050,16050,16050,0
|
|
20240516,174200,20006605260,16050,16050,16050,16050,0
|
|
20240516,174100,20006605260,16050,16050,16050,16050,0
|
|
20240516,174000,20006605260,16050,16050,16050,16050,0
|
|
20240516,173900,20006605260,16050,16050,16050,16050,0
|
|
20240516,173800,20006605260,16050,16050,16050,16050,0
|
|
20240516,173700,20006605260,16050,16050,16050,16050,0
|
|
20240516,173600,20006605260,16050,16050,16050,16050,0
|
|
20240516,173500,20006605260,16050,16050,16050,16050,0
|
|
20240516,173400,20006605260,16050,16050,16050,16050,0
|
|
20240516,173300,20006605260,16050,16050,16050,16050,0
|
|
20240516,173200,20006605260,16050,16050,16050,16050,0
|
|
20240516,173100,20006605260,16050,16050,16050,16050,0
|
|
20240516,173000,20006605260,16050,16050,16050,16050,0
|
|
20240516,172900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,172800,20006605260,16050,16050,16050,16050,0
|
|
20240516,172700,20006605260,16050,16050,16050,16050,0
|
|
20240516,172600,20006605260,16050,16050,16050,16050,0
|
|
20240516,172500,20006605260,16050,16050,16050,16050,0
|
|
20240516,172400,20006605260,16050,16050,16050,16050,0
|
|
20240516,172300,20006605260,16050,16050,16050,16050,0
|
|
20240516,172200,20006605260,16050,16050,16050,16050,0
|
|
20240516,172100,20006605260,16050,16050,16050,16050,0
|
|
20240516,172000,20006605260,16050,16050,16050,16050,0
|
|
20240516,171900,20006605260,16050,16050,16050,16050,0
|
|
20240516,171800,20006605260,16050,16050,16050,16050,0
|
|
20240516,171700,20006605260,16050,16050,16050,16050,0
|
|
20240516,171600,20006605260,16050,16050,16050,16050,0
|
|
20240516,171500,20006605260,16050,16050,16050,16050,0
|
|
20240516,171400,20006605260,16050,16050,16050,16050,0
|
|
20240516,171300,20006605260,16050,16050,16050,16050,0
|
|
20240516,171200,20006605260,16050,16050,16050,16050,0
|
|
20240516,171100,20006605260,16050,16050,16050,16050,0
|
|
20240516,171000,20006605260,16050,16050,16050,16050,0
|
|
20240516,170900,20006605260,16050,16050,16050,16050,0
|
|
20240516,170800,20006605260,16050,16050,16050,16050,0
|
|
20240516,170700,20006605260,16050,16050,16050,16050,0
|
|
20240516,170600,20006605260,16050,16050,16050,16050,0
|
|
20240516,170500,20006605260,16050,16050,16050,16050,0
|
|
20240516,170400,20006605260,16050,16050,16050,16050,0
|
|
20240516,170300,20006605260,16050,16050,16050,16050,0
|
|
20240516,170200,20006605260,16050,16050,16050,16050,0
|
|
20240516,170100,20006605260,16050,16050,16050,16050,0
|
|
20240516,170000,20006605260,16050,16050,16050,16050,0
|
|
20240516,165900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,165800,20006605260,16050,16050,16050,16050,0
|
|
20240516,165700,20006605260,16050,16050,16050,16050,0
|
|
20240516,165600,20006605260,16050,16050,16050,16050,0
|
|
20240516,165500,20006605260,16050,16050,16050,16050,0
|
|
20240516,165400,20006605260,16050,16050,16050,16050,0
|
|
20240516,165300,20006605260,16050,16050,16050,16050,0
|
|
20240516,165200,20006605260,16050,16050,16050,16050,0
|
|
20240516,165100,20006605260,16050,16050,16050,16050,0
|
|
20240516,165000,20006605260,16050,16050,16050,16050,0
|
|
20240516,164900,20006605260,16050,16050,16050,16050,0
|
|
20240516,164800,20006605260,16050,16050,16050,16050,0
|
|
20240516,164700,20006605260,16050,16050,16050,16050,0
|
|
20240516,164600,20006605260,16050,16050,16050,16050,0
|
|
20240516,164500,20006605260,16050,16050,16050,16050,0
|
|
20240516,164400,20006605260,16050,16050,16050,16050,0
|
|
20240516,164300,20006605260,16050,16050,16050,16050,0
|
|
20240516,164200,20006605260,16050,16050,16050,16050,0
|
|
20240516,164100,20006605260,16050,16050,16050,16050,0
|
|
20240516,164000,20006605260,16050,16050,16050,16050,0
|
|
20240516,163900,20006605260,16050,16050,16050,16050,0
|
|
20240516,163800,20006605260,16050,16050,16050,16050,0
|
|
20240516,163700,20006605260,16050,16050,16050,16050,0
|
|
20240516,163600,20006605260,16050,16050,16050,16050,0
|
|
20240516,163500,20006605260,16050,16050,16050,16050,0
|
|
20240516,163400,20006605260,16050,16050,16050,16050,0
|
|
20240516,163300,20006605260,16050,16050,16050,16050,0
|
|
20240516,163200,20006605260,16050,16050,16050,16050,0
|
|
20240516,163100,20006605260,16050,16050,16050,16050,0
|
|
20240516,163000,20006605260,16050,16050,16050,16050,0
|
|
20240516,162900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,162800,20006605260,16050,16050,16050,16050,0
|
|
20240516,162700,20006605260,16050,16050,16050,16050,0
|
|
20240516,162600,20006605260,16050,16050,16050,16050,0
|
|
20240516,162500,20006605260,16050,16050,16050,16050,0
|
|
20240516,162400,20006605260,16050,16050,16050,16050,0
|
|
20240516,162300,20006605260,16050,16050,16050,16050,0
|
|
20240516,162200,20006605260,16050,16050,16050,16050,0
|
|
20240516,162100,20006605260,16050,16050,16050,16050,0
|
|
20240516,162000,20006605260,16050,16050,16050,16050,0
|
|
20240516,161900,20006605260,16050,16050,16050,16050,0
|
|
20240516,161800,20006605260,16050,16050,16050,16050,0
|
|
20240516,161700,20006605260,16050,16050,16050,16050,0
|
|
20240516,161600,20006605260,16050,16050,16050,16050,0
|
|
20240516,161500,20006605260,16050,16050,16050,16050,0
|
|
20240516,161400,20006605260,16050,16050,16050,16050,0
|
|
20240516,161300,20006605260,16050,16050,16050,16050,0
|
|
20240516,161200,20006605260,16050,16050,16050,16050,0
|
|
20240516,161100,20006605260,16050,16050,16050,16050,0
|
|
20240516,161000,20006605260,16050,16050,16050,16050,0
|
|
20240516,160900,20006605260,16050,16050,16050,16050,0
|
|
20240516,160800,20006605260,16050,16050,16050,16050,0
|
|
20240516,160700,20006605260,16050,16050,16050,16050,0
|
|
20240516,160600,20006605260,16050,16050,16050,16050,0
|
|
20240516,160500,20006605260,16050,16050,16050,16050,0
|
|
20240516,160400,20006605260,16050,16050,16050,16050,0
|
|
20240516,160300,20006605260,16050,16050,16050,16050,0
|
|
20240516,160200,20006605260,16050,16050,16050,16050,0
|
|
20240516,160100,20006605260,16050,16050,16050,16050,0
|
|
20240516,160000,20006605260,16050,16050,16050,16050,0
|
|
20240516,155900,20006605260,16050,16050,16050,16050,11708
|
|
20240516,155800,20006605260,16050,16050,16050,16050,0
|
|
20240516,155700,20006605260,16050,16050,16050,16050,0
|
|
20240516,155600,20006605260,16050,16050,16050,16050,0
|
|
20240516,155500,20006605260,16050,16050,16050,16050,0
|
|
20240516,155400,20006605260,16050,16050,16050,16050,0
|
|
20240516,155300,20006605260,16050,16050,16050,16050,0
|
|
20240516,155200,20006605260,16050,16050,16050,16050,0
|
|
20240516,155100,20006605260,16050,16050,16050,16050,0
|
|
20240516,155000,20006605260,16050,16050,16050,16050,0
|
|
20240516,154900,20006605260,16050,16050,16050,16050,0
|
|
20240516,154800,20006605260,16050,16050,16050,16050,0
|
|
20240516,154700,20006605260,16050,16050,16050,16050,0
|
|
20240516,154600,20006605260,16050,16050,16050,16050,0
|
|
20240516,154500,20006605260,16050,16050,16050,16050,0
|
|
20240516,154400,20006605260,16050,16050,16050,16050,0
|
|
20240516,154300,20006605260,16050,16050,16050,16050,0
|
|
20240516,154200,20006605260,16050,16050,16050,16050,0
|
|
20240516,154100,20006605260,16050,16050,16050,16050,0
|
|
20240516,154000,20006605260,16050,16050,16050,16050,0
|
|
20240516,153900,20006605260,16050,16050,16050,16050,0
|
|
20240516,153800,20006605260,16050,16050,16050,16050,0
|
|
20240516,153700,20006605260,16050,16050,16050,16050,0
|
|
20240516,153600,20006605260,16050,16050,16050,16050,0
|
|
20240516,153500,20006605260,16050,16050,16050,16050,0
|
|
20240516,153400,20006605260,16050,16050,16050,16050,0
|
|
20240516,153300,20006605260,16050,16050,16050,16050,0
|
|
20240516,153200,20006605260,16050,16050,16050,16050,0
|
|
20240516,153100,20006605260,16050,16050,16050,16050,0
|
|
20240516,153000,20006605260,16050,16050,16050,16050,11708
|
|
20240516,152900,19818691860,16000,16000,16000,16000,0
|
|
20240516,152800,19818691860,16000,16000,16000,16000,0
|
|
20240516,152700,19818691860,16000,16000,16000,16000,0
|
|
20240516,152600,19818691860,16000,16000,16000,16000,0
|
|
20240516,152500,19818691860,16000,16000,16000,16000,0
|
|
20240516,152400,19818691860,16000,16000,16000,16000,0
|
|
20240516,152300,19818691860,16000,16000,16000,16000,0
|
|
20240516,152200,19818691860,16000,16000,16000,16000,0
|
|
20240516,152100,19818691860,16000,16000,16000,16000,0
|
|
20240516,152000,19818691860,16000,16000,16000,16000,0
|
|
20240516,151900,19818691860,16000,16010,16030,16000,2602
|
|
20240516,151800,19777035640,16010,16020,16020,16000,5270
|
|
20240516,151700,19692687420,16020,16030,16030,16010,3837
|
|
20240516,151600,19631216950,16030,16030,16030,16020,1013
|
|
20240516,151500,19614987510,16030,16030,16030,16020,1787
|
|
20240516,151400,19586347730,16030,16020,16040,16020,1506
|
|
20240516,151300,19562210540,16010,16030,16040,16010,4620
|
|
20240516,151200,19488200430,16030,16030,16040,16030,311
|
|
20240516,151100,19483214410,16030,16040,16050,16030,3338
|
|
20240516,151000,19429690660,16040,16040,16050,16040,557
|
|
20240516,150900,19420756370,16030,16030,16050,16030,741
|
|
20240516,150800,19408872580,16050,16030,16050,16030,939
|
|
20240516,150700,19393818610,16030,16040,16050,16030,2185
|
|
20240516,150600,19358791730,16040,16050,16050,16030,4654
|
|
20240516,150500,19284141530,16060,16070,16070,16040,3768
|
|
20240516,150400,19223675760,16060,16050,16060,16050,3464
|
|
20240516,150300,19168044550,16050,16060,16060,16050,1016
|
|
20240516,150200,19151733650,16050,16040,16050,16030,1759
|
|
20240516,150100,19123510900,16040,16030,16040,16030,678
|
|
20240516,150000,19112640220,16030,16030,16040,16030,3122
|
|
20240516,145900,19062589770,16030,16030,16030,16030,178
|
|
20240516,145800,19059736430,16040,16040,16040,16030,1802
|
|
20240516,145700,19030836050,16040,16040,16040,16040,357
|
|
20240516,145600,19025109770,16050,16040,16050,16040,333
|
|
20240516,145500,19019767830,16040,16040,16050,16040,793
|
|
20240516,145400,19007048010,16050,16050,16050,16030,2660
|
|
20240516,145300,18964396720,16040,16040,16050,16040,653
|
|
20240516,145200,18953922300,16050,16040,16050,16040,1316
|
|
20240516,145100,18932812660,16040,16040,16060,16040,996
|
|
20240516,145000,18916832870,16040,16040,16040,16040,172
|
|
20240516,144900,18914073990,16040,16040,16050,16040,1185
|
|
20240516,144800,18895066520,16040,16050,16050,16040,926
|
|
20240516,144700,18880209040,16070,16050,16080,16050,244
|
|
20240516,144600,18876292240,16050,16080,16090,16040,2064
|
|
20240516,144500,18843144600,16080,16100,16100,16080,131
|
|
20240516,144400,18841036920,16070,16070,16120,16070,83
|
|
20240516,144300,18839701380,16070,16100,16120,16070,1355
|
|
20240516,144200,18817887080,16100,16100,16100,16090,47
|
|
20240516,144100,18817130550,16100,16090,16100,16080,998
|
|
20240516,144000,18801067620,16090,16060,16090,16060,1406
|
|
20240516,143900,18778468920,16060,16060,16060,16060,63
|
|
20240516,143800,18777457140,16050,16060,16060,16050,1946
|
|
20240516,143700,18746219700,16050,16050,16070,16050,1130
|
|
20240516,143600,18728078710,16060,16060,16060,16050,1178
|
|
20240516,143500,18709167750,16060,16050,16060,16050,477
|
|
20240516,143400,18701507650,16060,16060,16070,16050,807
|
|
20240516,143300,18688547890,16070,16060,16070,16050,610
|
|
20240516,143200,18678750690,16060,16050,16060,16040,2017
|
|
20240516,143100,18646392310,16050,16050,16070,16040,160
|
|
20240516,143000,18643824120,16040,16060,16060,16040,777
|
|
20240516,142900,18631352050,16060,16070,16070,16060,320
|
|
20240516,142800,18626210900,16070,16050,16070,16050,892
|
|
20240516,142700,18611890060,16070,16070,16070,16050,505
|
|
20240516,142600,18603778040,16060,16070,16070,16060,156
|
|
20240516,142500,18601272120,16080,16070,16080,16060,394
|
|
20240516,142400,18594941190,16080,16070,16080,16060,317
|
|
20240516,142300,18589845750,16080,16060,16080,16060,7
|
|
20240516,142200,18589733240,16040,16040,16070,16040,1194
|
|
20240516,142100,18570574740,16040,16040,16040,16020,351
|
|
20240516,142000,18564950880,16040,16020,16040,16010,536
|
|
20240516,141900,18556366170,16020,16040,16040,16010,2816
|
|
20240516,141800,18511262600,16030,16030,16060,16020,1688
|
|
20240516,141700,18484200610,16030,16050,16050,16030,822
|
|
20240516,141600,18471018640,16050,16030,16050,16030,286
|
|
20240516,141500,18466432370,16040,16050,16070,16020,3012
|
|
20240516,141400,18418142730,16050,16070,16070,16050,1167
|
|
20240516,141300,18399407900,16060,16070,16080,16060,199
|
|
20240516,141200,18396210340,16070,16070,16070,16070,1193
|
|
20240516,141100,18377038830,16070,16100,16100,16070,277
|
|
20240516,141000,18372584380,16090,16090,16100,16080,137
|
|
20240516,140900,18370380450,16090,16080,16090,16070,129
|
|
20240516,140800,18368306270,16080,16090,16090,16080,2069
|
|
20240516,140700,18335027840,16100,16100,16100,16100,127
|
|
20240516,140600,18332983140,16090,16090,16100,16090,337
|
|
20240516,140500,18327560270,16090,16100,16100,16080,1495
|
|
20240516,140400,18303504280,16100,16100,16120,16100,226
|
|
20240516,140300,18299865550,16100,16090,16120,16090,378
|
|
20240516,140200,18293783400,16090,16120,16130,16090,2511
|
|
20240516,140100,18253334350,16130,16120,16130,16110,1618
|
|
20240516,140000,18227266120,16120,16110,16130,16110,465
|
|
20240516,135900,18219770270,16110,16110,16110,16110,6
|
|
20240516,135800,18219673610,16110,16120,16120,16110,761
|
|
20240516,135700,18207413260,16120,16120,16120,16110,313
|
|
20240516,135600,18202369300,16120,16120,16130,16110,1502
|
|
20240516,135500,18178150380,16110,16120,16120,16110,890
|
|
20240516,135400,18163810370,16120,16120,16120,16120,287
|
|
20240516,135300,18159183930,16120,16120,16120,16110,310
|
|
20240516,135200,18154187030,16120,16120,16130,16120,582
|
|
20240516,135100,18144803050,16120,16100,16120,16100,195
|
|
20240516,135000,18141660680,16090,16110,16120,16090,1305
|
|
20240516,134900,18120647240,16120,16120,16120,16120,221
|
|
20240516,134800,18117084720,16130,16120,16130,16120,345
|
|
20240516,134700,18111522320,16120,16140,16140,16120,436
|
|
20240516,134600,18104491790,16140,16120,16140,16120,614
|
|
20240516,134500,18094591120,16120,16130,16130,16120,39
|
|
20240516,134400,18093962080,16130,16140,16140,16130,71
|
|
20240516,134300,18092816790,16140,16150,16150,16130,48
|
|
20240516,134200,18092042340,16150,16100,16150,16100,3213
|
|
20240516,134100,18040195760,16120,16120,16120,16100,233
|
|
20240516,134000,18036442540,16120,16100,16120,16100,375
|
|
20240516,133900,18030401560,16100,16120,16120,16100,1292
|
|
20240516,133800,18009578830,16120,16120,16130,16120,164
|
|
20240516,133700,18006935120,16120,16120,16130,16120,318
|
|
20240516,133600,18001808510,16130,16130,16140,16120,1031
|
|
20240516,133500,17985175500,16130,16140,16140,16130,524
|
|
20240516,133400,17976720180,16140,16130,16140,16130,826
|
|
20240516,133300,17963396780,16130,16110,16130,16110,1876
|
|
20240516,133200,17933155450,16110,16100,16110,16100,606
|
|
20240516,133100,17923398790,16100,16090,16100,16080,343
|
|
20240516,133000,17917882350,16090,16090,16090,16060,315
|
|
20240516,132900,17912823160,16060,16060,16080,16060,1022
|
|
20240516,132800,17896394480,16060,16030,16060,16030,1631
|
|
20240516,132700,17870217830,16030,16030,16030,16030,174
|
|
20240516,132600,17867428610,16030,16030,16030,16000,6331
|
|
20240516,132500,17766077130,16030,16030,16040,16030,233
|
|
20240516,132400,17762341840,16040,16030,16040,16030,203
|
|
20240516,132300,17759087730,16030,16020,16030,16020,334
|
|
20240516,132200,17753733930,16020,16040,16050,16020,2232
|
|
20240516,132100,17717962040,16060,16040,16060,16040,205
|
|
20240516,132000,17714671840,16040,16040,16060,16040,515
|
|
20240516,131900,17706411060,16060,16040,16060,16040,735
|
|
20240516,131800,17694621310,16050,16020,16050,16020,3614
|
|
20240516,131700,17636668680,16030,16030,16030,16030,253
|
|
20240516,131600,17632613090,16030,16030,16030,16020,341
|
|
20240516,131500,17627149410,16030,16040,16040,16030,1333
|
|
20240516,131400,17605780240,16040,16050,16060,16040,87
|
|
20240516,131300,17604384070,16050,16030,16050,16030,1244
|
|
20240516,131200,17584419550,16030,16030,16030,16020,1406
|
|
20240516,131100,17561885850,16030,16070,16080,16030,6696
|
|
20240516,131000,17454441690,16060,16080,16090,16060,1139
|
|
20240516,130900,17436137210,16070,16080,16100,16070,417
|
|
20240516,130800,17429430400,16080,16090,16100,16080,68
|
|
20240516,130700,17428335850,16090,16080,16100,16070,567
|
|
20240516,130600,17419223000,16100,16100,16130,16090,2127
|
|
20240516,130500,17384988190,16100,16090,16100,16070,1158
|
|
20240516,130400,17366358020,16090,16070,16100,16060,660
|
|
20240516,130300,17355748160,16070,16100,16100,16070,396
|
|
20240516,130200,17349379200,16120,16070,16150,16060,1420
|
|
20240516,130100,17326528600,16070,16090,16090,16070,2503
|
|
20240516,130000,17286288430,16090,16090,16100,16090,412
|
|
20240516,125900,17279659340,16090,16130,16130,16090,1945
|
|
20240516,125800,17248335440,16140,16140,16140,16140,128
|
|
20240516,125700,17246269520,16170,16170,16170,16130,373
|
|
20240516,125600,17240239130,16120,16120,16170,16120,779
|
|
20240516,125500,17227672570,16120,16140,16140,16110,2677
|
|
20240516,125400,17184513880,16140,16150,16180,16140,833
|
|
20240516,125300,17171049290,16140,16140,16150,16140,409
|
|
20240516,125200,17164447730,16140,16170,16170,16130,97
|
|
20240516,125100,17162881860,16170,16140,16170,16120,383
|
|
20240516,125000,17156693750,16120,16130,16130,16120,472
|
|
20240516,124900,17149085050,16130,16140,16140,16120,1218
|
|
20240516,124800,17129443080,16130,16140,16150,16130,1163
|
|
20240516,124700,17110673080,16160,16140,16160,16140,300
|
|
20240516,124600,17105827270,16140,16170,16170,16140,634
|
|
20240516,124500,17095585140,16180,16180,16180,16160,875
|
|
20240516,124400,17081439270,16180,16140,16180,16140,3499
|
|
20240516,124300,17024912030,16140,16140,16140,16140,329
|
|
20240516,124200,17019601970,16140,16130,16140,16130,650
|
|
20240516,124100,17009114380,16130,16130,16140,16130,490
|
|
20240516,124000,17001210200,16140,16130,16140,16130,44
|
|
20240516,123900,17000500330,16130,16130,16140,16130,266
|
|
20240516,123800,16996209140,16130,16140,16140,16130,449
|
|
20240516,123700,16988963210,16130,16130,16140,16130,669
|
|
20240516,123600,16978166110,16130,16100,16140,16100,2444
|
|
20240516,123500,16938776930,16100,16080,16100,16080,405
|
|
20240516,123400,16932263290,16080,16090,16100,16080,360
|
|
20240516,123300,16926472570,16100,16090,16100,16090,712
|
|
20240516,123200,16915010820,16090,16100,16100,16080,319
|
|
20240516,123100,16909878110,16090,16100,16100,16090,622
|
|
20240516,123000,16899868010,16100,16100,16100,16090,486
|
|
20240516,122900,16892043980,16100,16100,16110,16100,1036
|
|
20240516,122800,16875356100,16100,16110,16110,16100,840
|
|
20240516,122700,16861828300,16110,16120,16120,16110,866
|
|
20240516,122600,16847877030,16110,16120,16120,16110,631
|
|
20240516,122500,16837705730,16120,16100,16120,16100,788
|
|
20240516,122400,16825013960,16100,16100,16110,16100,724
|
|
20240516,122300,16813355450,16100,16080,16100,16080,912
|
|
20240516,122200,16798685830,16080,16080,16080,16070,424
|
|
20240516,122100,16791869910,16080,16050,16090,16040,155
|
|
20240516,122000,16789378740,16040,16040,16080,16040,2479
|
|
20240516,121900,16749579480,16050,16050,16050,16050,463
|
|
20240516,121800,16742148330,16050,16040,16050,16030,614
|
|
20240516,121700,16732295620,16030,16050,16050,16030,25
|
|
20240516,121600,16731894790,16050,16060,16070,16020,625
|
|
20240516,121500,16721870240,16060,16050,16070,16050,564
|
|
20240516,121400,16712813580,16050,16010,16050,16010,2459
|
|
20240516,121300,16673419890,16010,16080,16080,16010,4906
|
|
20240516,121200,16594837770,16080,16040,16080,16040,315
|
|
20240516,121100,16589777350,16030,16120,16120,16010,9668
|
|
20240516,121000,16434671120,16120,16110,16130,16110,504
|
|
20240516,120900,16426546650,16100,16100,16100,16060,2217
|
|
20240516,120800,16390866110,16110,16110,16110,16100,297
|
|
20240516,120700,16386084090,16110,16110,16110,16100,223
|
|
20240516,120600,16382491610,16120,16100,16120,16100,325
|
|
20240516,120500,16377254800,16090,16080,16100,16050,1616
|
|
20240516,120400,16351294850,16090,16090,16090,16080,871
|
|
20240516,120300,16337286750,16090,16100,16100,16080,266
|
|
20240516,120200,16333005440,16100,16110,16110,16100,116
|
|
20240516,120100,16331137400,16110,16120,16130,16080,654
|
|
20240516,120000,16320596900,16130,16120,16140,16120,259
|
|
20240516,115900,16316418640,16140,16120,16140,16100,349
|
|
20240516,115800,16310792310,16120,16080,16120,16080,824
|
|
20240516,115700,16297530850,16080,16050,16080,16050,807
|
|
20240516,115600,16284577760,16060,16060,16080,16050,575
|
|
20240516,115500,16275346770,16060,16060,16060,16060,3074
|
|
20240516,115400,16225978330,16060,16060,16060,16050,374
|
|
20240516,115300,16219974480,16050,16060,16080,16050,294
|
|
20240516,115200,16215255420,16060,16080,16080,16050,1262
|
|
20240516,115100,16194989520,16080,16080,16080,16070,326
|
|
20240516,115000,16189748040,16100,16090,16100,16090,13
|
|
20240516,114900,16189538760,16100,16090,16100,16090,229
|
|
20240516,114800,16185852220,16060,16060,16100,16060,383
|
|
20240516,114700,16179698400,16050,16040,16050,16040,1368
|
|
20240516,114600,16157744740,16040,16060,16070,16040,1902
|
|
20240516,114500,16127224120,16050,16040,16060,16040,988
|
|
20240516,114400,16111364990,16050,16070,16070,16050,1679
|
|
20240516,114300,16084410530,16070,16080,16080,16070,293
|
|
20240516,114200,16079699340,16080,16090,16110,16080,812
|
|
20240516,114100,16066640670,16090,16090,16120,16090,697
|
|
20240516,114000,16055425870,16120,16110,16120,16090,1501
|
|
20240516,113900,16031255660,16110,16120,16120,16110,1066
|
|
20240516,113800,16014079040,16130,16140,16150,16130,526
|
|
20240516,113700,16005590500,16150,16140,16150,16130,205
|
|
20240516,113600,16002281880,16130,16140,16150,16120,786
|
|
20240516,113500,15989594160,16140,16140,16150,16120,238
|
|
20240516,113400,15985753810,16120,16130,16130,16110,140
|
|
20240516,113300,15983496520,16090,16110,16130,16090,715
|
|
20240516,113200,15971981320,16130,16120,16130,16100,1149
|
|
20240516,113100,15953478530,16130,16080,16140,16080,394
|
|
20240516,113000,15947134380,16090,16090,16090,16040,3039
|
|
20240516,112900,15898316170,16070,16070,16090,16050,4396
|
|
20240516,112800,15827667040,16070,16070,16080,16050,3523
|
|
20240516,112700,15771067590,16070,16100,16120,16070,2945
|
|
20240516,112600,15723711170,16080,16130,16130,16080,4616
|
|
20240516,112500,15649365900,16130,16130,16140,16120,638
|
|
20240516,112400,15639073720,16130,16150,16150,16130,637
|
|
20240516,112300,15628792630,16150,16160,16160,16140,1380
|
|
20240516,112200,15606505630,16160,16170,16170,16160,742
|
|
20240516,112100,15594514790,16160,16170,16170,16160,1362
|
|
20240516,112000,15572500040,16190,16200,16210,16170,786
|
|
20240516,111900,15559769770,16200,16210,16220,16200,697
|
|
20240516,111800,15548472500,16220,16200,16220,16200,879
|
|
20240516,111700,15534228960,16200,16150,16200,16150,783
|
|
20240516,111600,15521563090,16150,16210,16210,16120,4786
|
|
20240516,111500,15444184200,16210,16250,16250,16210,2252
|
|
20240516,111400,15407629980,16250,16250,16260,16250,785
|
|
20240516,111300,15394873720,16240,16260,16270,16240,2760
|
|
20240516,111200,15350002620,16260,16270,16290,16250,1968
|
|
20240516,111100,15317999300,16280,16330,16340,16280,11364
|
|
20240516,111000,15132619090,16330,16310,16340,16310,9343
|
|
20240516,110900,14980120750,16300,16290,16310,16260,10120
|
|
20240516,110800,14815189350,16290,16220,16290,16210,8917
|
|
20240516,110700,14670208820,16220,16230,16230,16200,1112
|
|
20240516,110600,14652172260,16230,16240,16240,16200,2901
|
|
20240516,110500,14605115420,16220,16200,16250,16160,12752
|
|
20240516,110400,14398358020,16200,16160,16200,16160,4840
|
|
20240516,110300,14320050320,16180,16180,16190,16160,1320
|
|
20240516,110200,14298697400,16180,16130,16180,16130,1652
|
|
20240516,110100,14272010990,16130,16090,16130,16090,1874
|
|
20240516,110000,14241819910,16080,16110,16110,16080,338
|
|
20240516,105900,14236378950,16110,16090,16110,16080,619
|
|
20240516,105800,14226418820,16100,16090,16100,16080,1436
|
|
20240516,105700,14203308510,16100,16110,16110,16090,1619
|
|
20240516,105600,14177255790,16090,16110,16110,16090,918
|
|
20240516,105500,14162473540,16110,16090,16110,16090,1452
|
|
20240516,105400,14139082050,16110,16060,16110,16050,2635
|
|
20240516,105300,14096710990,16060,16060,16070,16050,498
|
|
20240516,105200,14088716350,16050,16070,16070,16030,2337
|
|
20240516,105100,14051212110,16070,16040,16080,16040,2587
|
|
20240516,105000,14009682120,16050,16020,16050,16020,1838
|
|
20240516,104900,13980206990,16020,16040,16040,16020,5376
|
|
20240516,104800,13894054220,16040,16040,16050,16030,2099
|
|
20240516,104700,13860391030,16050,16080,16080,16040,12287
|
|
20240516,104600,13663148690,16070,16080,16110,16060,6328
|
|
20240516,104500,13561401410,16080,16100,16110,16080,2855
|
|
20240516,104400,13515460810,16110,16130,16140,16090,1654
|
|
20240516,104300,13488819180,16130,16150,16150,16130,398
|
|
20240516,104200,13482393760,16150,16150,16150,16120,868
|
|
20240516,104100,13468386010,16150,16090,16150,16090,5208
|
|
20240516,104000,13384422570,16090,16110,16130,16090,3543
|
|
20240516,103900,13327378760,16110,16100,16160,16100,6846
|
|
20240516,103800,13217104440,16100,16160,16160,16100,4417
|
|
20240516,103700,13145956650,16160,16150,16160,16110,3766
|
|
20240516,103600,13085222900,16150,16140,16150,16140,406
|
|
20240516,103500,13078666010,16140,16140,16140,16120,1097
|
|
20240516,103400,13060971800,16160,16140,16160,16140,792
|
|
20240516,103300,13048186660,16140,16150,16160,16130,985
|
|
20240516,103200,13032287320,16140,16130,16170,16130,1137
|
|
20240516,103100,13013941640,16130,16130,16140,16120,731
|
|
20240516,103000,13002150750,16130,16130,16140,16120,2186
|
|
20240516,102900,12966892730,16140,16170,16170,16140,3990
|
|
20240516,102800,12902448810,16170,16200,16200,16170,1074
|
|
20240516,102700,12885061260,16200,16200,16200,16190,1240
|
|
20240516,102600,12864973840,16200,16220,16220,16200,808
|
|
20240516,102500,12851877560,16220,16180,16220,16180,1660
|
|
20240516,102400,12824993190,16190,16200,16200,16180,386
|
|
20240516,102300,12818745040,16190,16180,16190,16130,4237
|
|
20240516,102200,12750245840,16180,16220,16220,16180,5753
|
|
20240516,102100,12657026360,16220,16220,16220,16210,1550
|
|
20240516,102000,12631893320,16220,16220,16230,16210,2145
|
|
20240516,101900,12597104300,16210,16220,16230,16200,2639
|
|
20240516,101800,12554310390,16230,16230,16230,16200,3232
|
|
20240516,101700,12501912050,16200,16240,16270,16200,8805
|
|
20240516,101600,12358901520,16240,16220,16260,16220,10237
|
|
20240516,101500,12192676460,16220,16120,16220,16100,9697
|
|
20240516,101400,12035766440,16090,16120,16150,16090,2479
|
|
20240516,101300,11995814840,16120,16150,16160,16120,1043
|
|
20240516,101200,11978978720,16160,16140,16160,16140,1593
|
|
20240516,101100,11953237070,16140,16110,16160,16110,1639
|
|
20240516,101000,11926796500,16110,16070,16140,16070,4524
|
|
20240516,100900,11853918640,16070,16090,16100,16060,5994
|
|
20240516,100800,11757533750,16090,16110,16120,16090,2403
|
|
20240516,100700,11718823010,16110,16140,16150,16100,5424
|
|
20240516,100600,11631390950,16140,16160,16190,16140,1446
|
|
20240516,100500,11608032410,16160,16160,16220,16150,1184
|
|
20240516,100400,11588880890,16160,16210,16220,16160,2738
|
|
20240516,100300,11544525080,16180,16140,16210,16130,3720
|
|
20240516,100200,11484387400,16140,16180,16180,16140,1942
|
|
20240516,100100,11453022250,16150,16130,16150,16120,9858
|
|
20240516,100000,11294058350,16130,16160,16180,16130,2309
|
|
20240516,095900,11256775420,16180,16160,16180,16150,977
|
|
20240516,095800,11240977460,16160,16150,16190,16130,2877
|
|
20240516,095700,11194509770,16160,16210,16210,16150,1993
|
|
20240516,095600,11162261480,16210,16170,16220,16160,1643
|
|
20240516,095500,11135643720,16180,16160,16180,16150,2379
|
|
20240516,095400,11097192730,16160,16280,16280,16150,6346
|
|
20240516,095300,10994233960,16270,16310,16340,16240,14741
|
|
20240516,095200,10753917620,16300,16100,16350,16100,43986
|
|
20240516,095100,10038877000,16100,16050,16110,16050,2575
|
|
20240516,095000,9997448060,16050,16020,16060,16010,2688
|
|
20240516,094900,9954325810,16020,16010,16040,16000,2843
|
|
20240516,094800,9908813570,16010,16060,16060,16000,9469
|
|
20240516,094700,9757145860,16060,16060,16060,16030,3105
|
|
20240516,094600,9707310700,16060,16050,16070,16020,1838
|
|
20240516,094500,9677815220,16050,16050,16050,16020,2810
|
|
20240516,094400,9632767610,16050,16100,16100,16050,4668
|
|
20240516,094300,9557748070,16100,16130,16130,16100,2689
|
|
20240516,094200,9514423060,16130,16090,16150,16090,1592
|
|
20240516,094100,9488727860,16150,16090,16150,16070,2634
|
|
20240516,094000,9446295240,16090,16030,16090,16030,2482
|
|
20240516,093900,9406453490,16030,16010,16050,16000,1165
|
|
20240516,093800,9387778880,16000,16010,16060,15970,11033
|
|
20240516,093700,9211217940,16010,16070,16080,16010,10566
|
|
20240516,093600,9041658480,16070,16130,16150,16070,10274
|
|
20240516,093500,8876194240,16130,16150,16170,16120,5229
|
|
20240516,093400,8791780620,16150,16230,16260,16140,20970
|
|
20240516,093300,8452315350,16190,16210,16260,16190,17949
|
|
20240516,093200,8160974940,16210,16190,16220,16190,5544
|
|
20240516,093100,8071128390,16190,16180,16210,16170,7104
|
|
20240516,093000,7956133690,16180,16220,16220,16160,6520
|
|
20240516,092900,7850561660,16220,16150,16220,16140,13970
|
|
20240516,092800,7624365920,16140,16090,16170,16090,4575
|
|
20240516,092700,7550496710,16080,16200,16280,16070,31433
|
|
20240516,092600,7042146750,16210,16150,16290,16140,51041
|
|
20240516,092500,6214606410,16150,16090,16150,16070,17320
|
|
20240516,092400,5935696610,16090,16050,16090,16040,4380
|
|
20240516,092300,5865305850,16060,16090,16090,16030,2444
|
|
20240516,092200,5826059640,16030,16020,16090,16010,9545
|
|
20240516,092100,5672771040,16020,16070,16070,16010,7981
|
|
20240516,092000,5544769840,16070,16050,16070,16040,8931
|
|
20240516,091900,5401338650,16040,15920,16050,15910,7048
|
|
20240516,091800,5288578110,15920,15960,15960,15890,6974
|
|
20240516,091700,5177573290,15950,15880,15960,15880,3960
|
|
20240516,091600,5114486020,15870,15880,15880,15810,11494
|
|
20240516,091500,4932363220,15880,15990,16000,15880,10869
|
|
20240516,091400,4759316820,15990,16050,16110,15980,17541
|
|
20240516,091300,4477764110,16050,16130,16150,15920,30095
|
|
20240516,091200,3993653660,16130,15870,16140,15830,46217
|
|
20240516,091100,3253946740,15870,15860,15890,15850,3222
|
|
20240516,091000,3202817660,15860,15830,15900,15830,3586
|
|
20240516,090900,3145896910,15830,15820,15860,15810,5984
|
|
20240516,090800,3051185900,15820,15860,15880,15820,11116
|
|
20240516,090700,2874921590,15860,15890,15910,15850,10393
|
|
20240516,090600,2709776180,15900,15850,15910,15800,4184
|
|
20240516,090500,2643314680,15800,15880,15890,15770,14216
|
|
20240516,090400,2418266230,15880,15780,15920,15770,10155
|
|
20240516,090300,2257065630,15780,15730,15840,15720,7798
|
|
20240516,090200,2134022760,15730,15950,15970,15730,31068
|
|
20240516,090100,1641491410,15940,15950,15950,15850,16217
|
|
20240516,090000,1383905370,15920,16000,16090,15870,86588
|