627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,192300,52127511537,2125,2125,2125,2125,0
|
|
20240510,192200,52127511537,2125,2125,2125,2125,0
|
|
20240510,192100,52127511537,2125,2125,2125,2125,0
|
|
20240510,192000,52127511537,2125,2125,2125,2125,0
|
|
20240510,191900,52127511537,2125,2125,2125,2125,0
|
|
20240510,191800,52127511537,2125,2125,2125,2125,0
|
|
20240510,191700,52127511537,2125,2125,2125,2125,0
|
|
20240510,191600,52127511537,2125,2125,2125,2125,0
|
|
20240510,191500,52127511537,2125,2125,2125,2125,0
|
|
20240510,191400,52127511537,2125,2125,2125,2125,0
|
|
20240510,191300,52127511537,2125,2125,2125,2125,0
|
|
20240510,191200,52127511537,2125,2125,2125,2125,0
|
|
20240510,191100,52127511537,2125,2125,2125,2125,0
|
|
20240510,191000,52127511537,2125,2125,2125,2125,0
|
|
20240510,190900,52127511537,2125,2125,2125,2125,0
|
|
20240510,190800,52127511537,2125,2125,2125,2125,0
|
|
20240510,190700,52127511537,2125,2125,2125,2125,0
|
|
20240510,190600,52127511537,2125,2125,2125,2125,0
|
|
20240510,190500,52127511537,2125,2125,2125,2125,0
|
|
20240510,190400,52127511537,2125,2125,2125,2125,0
|
|
20240510,190300,52127511537,2125,2125,2125,2125,0
|
|
20240510,190200,52127511537,2125,2125,2125,2125,0
|
|
20240510,190100,52127511537,2125,2125,2125,2125,0
|
|
20240510,190000,52127511537,2125,2125,2125,2125,0
|
|
20240510,185900,52127511537,2125,2125,2125,2125,0
|
|
20240510,185800,52127511537,2125,2125,2125,2125,0
|
|
20240510,185700,52127511537,2125,2125,2125,2125,0
|
|
20240510,185600,52127511537,2125,2125,2125,2125,0
|
|
20240510,185500,52127511537,2125,2125,2125,2125,0
|
|
20240510,185400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,185300,52127511537,2125,2125,2125,2125,0
|
|
20240510,185200,52127511537,2125,2125,2125,2125,0
|
|
20240510,185100,52127511537,2125,2125,2125,2125,0
|
|
20240510,185000,52127511537,2125,2125,2125,2125,0
|
|
20240510,184900,52127511537,2125,2125,2125,2125,0
|
|
20240510,184800,52127511537,2125,2125,2125,2125,0
|
|
20240510,184700,52127511537,2125,2125,2125,2125,0
|
|
20240510,184600,52127511537,2125,2125,2125,2125,0
|
|
20240510,184500,52127511537,2125,2125,2125,2125,0
|
|
20240510,184400,52127511537,2125,2125,2125,2125,0
|
|
20240510,184300,52127511537,2125,2125,2125,2125,0
|
|
20240510,184200,52127511537,2125,2125,2125,2125,0
|
|
20240510,184100,52127511537,2125,2125,2125,2125,0
|
|
20240510,184000,52127511537,2125,2125,2125,2125,0
|
|
20240510,183900,52127511537,2125,2125,2125,2125,0
|
|
20240510,183800,52127511537,2125,2125,2125,2125,0
|
|
20240510,183700,52127511537,2125,2125,2125,2125,0
|
|
20240510,183600,52127511537,2125,2125,2125,2125,0
|
|
20240510,183500,52127511537,2125,2125,2125,2125,0
|
|
20240510,183400,52127511537,2125,2125,2125,2125,0
|
|
20240510,183300,52127511537,2125,2125,2125,2125,0
|
|
20240510,183200,52127511537,2125,2125,2125,2125,0
|
|
20240510,183100,52127511537,2125,2125,2125,2125,0
|
|
20240510,183000,52127511537,2125,2125,2125,2125,0
|
|
20240510,182900,52127511537,2125,2125,2125,2125,0
|
|
20240510,182800,52127511537,2125,2125,2125,2125,0
|
|
20240510,182700,52127511537,2125,2125,2125,2125,0
|
|
20240510,182600,52127511537,2125,2125,2125,2125,0
|
|
20240510,182500,52127511537,2125,2125,2125,2125,0
|
|
20240510,182400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,182300,52127511537,2125,2125,2125,2125,0
|
|
20240510,182200,52127511537,2125,2125,2125,2125,0
|
|
20240510,182100,52127511537,2125,2125,2125,2125,0
|
|
20240510,182000,52127511537,2125,2125,2125,2125,0
|
|
20240510,181900,52127511537,2125,2125,2125,2125,0
|
|
20240510,181800,52127511537,2125,2125,2125,2125,0
|
|
20240510,181700,52127511537,2125,2125,2125,2125,0
|
|
20240510,181600,52127511537,2125,2125,2125,2125,0
|
|
20240510,181500,52127511537,2125,2125,2125,2125,0
|
|
20240510,181400,52127511537,2125,2125,2125,2125,0
|
|
20240510,181300,52127511537,2125,2125,2125,2125,0
|
|
20240510,181200,52127511537,2125,2125,2125,2125,0
|
|
20240510,181100,52127511537,2125,2125,2125,2125,0
|
|
20240510,181000,52127511537,2125,2125,2125,2125,0
|
|
20240510,180900,52127511537,2125,2125,2125,2125,0
|
|
20240510,180800,52127511537,2125,2125,2125,2125,0
|
|
20240510,180700,52127511537,2125,2125,2125,2125,0
|
|
20240510,180600,52127511537,2125,2125,2125,2125,0
|
|
20240510,180500,52127511537,2125,2125,2125,2125,0
|
|
20240510,180400,52127511537,2125,2125,2125,2125,0
|
|
20240510,180300,52127511537,2125,2125,2125,2125,0
|
|
20240510,180200,52127511537,2125,2125,2125,2125,0
|
|
20240510,180100,52127511537,2125,2125,2125,2125,0
|
|
20240510,180000,52127511537,2125,2125,2125,2125,0
|
|
20240510,175900,52127511537,2125,2125,2125,2125,0
|
|
20240510,175800,52127511537,2125,2125,2125,2125,0
|
|
20240510,175700,52127511537,2125,2125,2125,2125,0
|
|
20240510,175600,52127511537,2125,2125,2125,2125,0
|
|
20240510,175500,52127511537,2125,2125,2125,2125,0
|
|
20240510,175400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,175300,52127511537,2125,2125,2125,2125,0
|
|
20240510,175200,52127511537,2125,2125,2125,2125,0
|
|
20240510,175100,52127511537,2125,2125,2125,2125,0
|
|
20240510,175000,52127511537,2125,2125,2125,2125,0
|
|
20240510,174900,52127511537,2125,2125,2125,2125,0
|
|
20240510,174800,52127511537,2125,2125,2125,2125,0
|
|
20240510,174700,52127511537,2125,2125,2125,2125,0
|
|
20240510,174600,52127511537,2125,2125,2125,2125,0
|
|
20240510,174500,52127511537,2125,2125,2125,2125,0
|
|
20240510,174400,52127511537,2125,2125,2125,2125,0
|
|
20240510,174300,52127511537,2125,2125,2125,2125,0
|
|
20240510,174200,52127511537,2125,2125,2125,2125,0
|
|
20240510,174100,52127511537,2125,2125,2125,2125,0
|
|
20240510,174000,52127511537,2125,2125,2125,2125,0
|
|
20240510,173900,52127511537,2125,2125,2125,2125,0
|
|
20240510,173800,52127511537,2125,2125,2125,2125,0
|
|
20240510,173700,52127511537,2125,2125,2125,2125,0
|
|
20240510,173600,52127511537,2125,2125,2125,2125,0
|
|
20240510,173500,52127511537,2125,2125,2125,2125,0
|
|
20240510,173400,52127511537,2125,2125,2125,2125,0
|
|
20240510,173300,52127511537,2125,2125,2125,2125,0
|
|
20240510,173200,52127511537,2125,2125,2125,2125,0
|
|
20240510,173100,52127511537,2125,2125,2125,2125,0
|
|
20240510,173000,52127511537,2125,2125,2125,2125,0
|
|
20240510,172900,52127511537,2125,2125,2125,2125,0
|
|
20240510,172800,52127511537,2125,2125,2125,2125,0
|
|
20240510,172700,52127511537,2125,2125,2125,2125,0
|
|
20240510,172600,52127511537,2125,2125,2125,2125,0
|
|
20240510,172500,52127511537,2125,2125,2125,2125,0
|
|
20240510,172400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,172300,52127511537,2125,2125,2125,2125,0
|
|
20240510,172200,52127511537,2125,2125,2125,2125,0
|
|
20240510,172100,52127511537,2125,2125,2125,2125,0
|
|
20240510,172000,52127511537,2125,2125,2125,2125,0
|
|
20240510,171900,52127511537,2125,2125,2125,2125,0
|
|
20240510,171800,52127511537,2125,2125,2125,2125,0
|
|
20240510,171700,52127511537,2125,2125,2125,2125,0
|
|
20240510,171600,52127511537,2125,2125,2125,2125,0
|
|
20240510,171500,52127511537,2125,2125,2125,2125,0
|
|
20240510,171400,52127511537,2125,2125,2125,2125,0
|
|
20240510,171300,52127511537,2125,2125,2125,2125,0
|
|
20240510,171200,52127511537,2125,2125,2125,2125,0
|
|
20240510,171100,52127511537,2125,2125,2125,2125,0
|
|
20240510,171000,52127511537,2125,2125,2125,2125,0
|
|
20240510,170900,52127511537,2125,2125,2125,2125,0
|
|
20240510,170800,52127511537,2125,2125,2125,2125,0
|
|
20240510,170700,52127511537,2125,2125,2125,2125,0
|
|
20240510,170600,52127511537,2125,2125,2125,2125,0
|
|
20240510,170500,52127511537,2125,2125,2125,2125,0
|
|
20240510,170400,52127511537,2125,2125,2125,2125,0
|
|
20240510,170300,52127511537,2125,2125,2125,2125,0
|
|
20240510,170200,52127511537,2125,2125,2125,2125,0
|
|
20240510,170100,52127511537,2125,2125,2125,2125,0
|
|
20240510,170000,52127511537,2125,2125,2125,2125,0
|
|
20240510,165900,52127511537,2125,2125,2125,2125,0
|
|
20240510,165800,52127511537,2125,2125,2125,2125,0
|
|
20240510,165700,52127511537,2125,2125,2125,2125,0
|
|
20240510,165600,52127511537,2125,2125,2125,2125,0
|
|
20240510,165500,52127511537,2125,2125,2125,2125,0
|
|
20240510,165400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,165300,52127511537,2125,2125,2125,2125,0
|
|
20240510,165200,52127511537,2125,2125,2125,2125,0
|
|
20240510,165100,52127511537,2125,2125,2125,2125,0
|
|
20240510,165000,52127511537,2125,2125,2125,2125,0
|
|
20240510,164900,52127511537,2125,2125,2125,2125,0
|
|
20240510,164800,52127511537,2125,2125,2125,2125,0
|
|
20240510,164700,52127511537,2125,2125,2125,2125,0
|
|
20240510,164600,52127511537,2125,2125,2125,2125,0
|
|
20240510,164500,52127511537,2125,2125,2125,2125,0
|
|
20240510,164400,52127511537,2125,2125,2125,2125,0
|
|
20240510,164300,52127511537,2125,2125,2125,2125,0
|
|
20240510,164200,52127511537,2125,2125,2125,2125,0
|
|
20240510,164100,52127511537,2125,2125,2125,2125,0
|
|
20240510,164000,52127511537,2125,2125,2125,2125,0
|
|
20240510,163900,52127511537,2125,2125,2125,2125,0
|
|
20240510,163800,52127511537,2125,2125,2125,2125,0
|
|
20240510,163700,52127511537,2125,2125,2125,2125,0
|
|
20240510,163600,52127511537,2125,2125,2125,2125,0
|
|
20240510,163500,52127511537,2125,2125,2125,2125,0
|
|
20240510,163400,52127511537,2125,2125,2125,2125,0
|
|
20240510,163300,52127511537,2125,2125,2125,2125,0
|
|
20240510,163200,52127511537,2125,2125,2125,2125,0
|
|
20240510,163100,52127511537,2125,2125,2125,2125,0
|
|
20240510,163000,52127511537,2125,2125,2125,2125,0
|
|
20240510,162900,52127511537,2125,2125,2125,2125,0
|
|
20240510,162800,52127511537,2125,2125,2125,2125,0
|
|
20240510,162700,52127511537,2125,2125,2125,2125,0
|
|
20240510,162600,52127511537,2125,2125,2125,2125,0
|
|
20240510,162500,52127511537,2125,2125,2125,2125,0
|
|
20240510,162400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,162300,52127511537,2125,2125,2125,2125,0
|
|
20240510,162200,52127511537,2125,2125,2125,2125,0
|
|
20240510,162100,52127511537,2125,2125,2125,2125,0
|
|
20240510,162000,52127511537,2125,2125,2125,2125,0
|
|
20240510,161900,52127511537,2125,2125,2125,2125,0
|
|
20240510,161800,52127511537,2125,2125,2125,2125,0
|
|
20240510,161700,52127511537,2125,2125,2125,2125,0
|
|
20240510,161600,52127511537,2125,2125,2125,2125,0
|
|
20240510,161500,52127511537,2125,2125,2125,2125,0
|
|
20240510,161400,52127511537,2125,2125,2125,2125,0
|
|
20240510,161300,52127511537,2125,2125,2125,2125,0
|
|
20240510,161200,52127511537,2125,2125,2125,2125,0
|
|
20240510,161100,52127511537,2125,2125,2125,2125,0
|
|
20240510,161000,52127511537,2125,2125,2125,2125,0
|
|
20240510,160900,52127511537,2125,2125,2125,2125,0
|
|
20240510,160800,52127511537,2125,2125,2125,2125,0
|
|
20240510,160700,52127511537,2125,2125,2125,2125,0
|
|
20240510,160600,52127511537,2125,2125,2125,2125,0
|
|
20240510,160500,52127511537,2125,2125,2125,2125,0
|
|
20240510,160400,52127511537,2125,2125,2125,2125,0
|
|
20240510,160300,52127511537,2125,2125,2125,2125,0
|
|
20240510,160200,52127511537,2125,2125,2125,2125,0
|
|
20240510,160100,52127511537,2125,2125,2125,2125,0
|
|
20240510,160000,52127511537,2125,2125,2125,2125,0
|
|
20240510,155900,52127511537,2125,2125,2125,2125,0
|
|
20240510,155800,52127511537,2125,2125,2125,2125,0
|
|
20240510,155700,52127511537,2125,2125,2125,2125,0
|
|
20240510,155600,52127511537,2125,2125,2125,2125,0
|
|
20240510,155500,52127511537,2125,2125,2125,2125,0
|
|
20240510,155400,52127511537,2125,2125,2125,2125,84376
|
|
20240510,155300,52127511537,2125,2125,2125,2125,0
|
|
20240510,155200,52127511537,2125,2125,2125,2125,0
|
|
20240510,155100,52127511537,2125,2125,2125,2125,0
|
|
20240510,155000,52127511537,2125,2125,2125,2125,0
|
|
20240510,154900,52127511537,2125,2125,2125,2125,0
|
|
20240510,154800,52127511537,2125,2125,2125,2125,0
|
|
20240510,154700,52127511537,2125,2125,2125,2125,0
|
|
20240510,154600,52127511537,2125,2125,2125,2125,0
|
|
20240510,154500,52127511537,2125,2125,2125,2125,0
|
|
20240510,154400,52127511537,2125,2125,2125,2125,0
|
|
20240510,154300,52127511537,2125,2125,2125,2125,0
|
|
20240510,154200,52127511537,2125,2125,2125,2125,0
|
|
20240510,154100,52127511537,2125,2125,2125,2125,0
|
|
20240510,154000,52127511537,2125,2125,2125,2125,0
|
|
20240510,153900,52127511537,2125,2125,2125,2125,0
|
|
20240510,153800,52127511537,2125,2125,2125,2125,0
|
|
20240510,153700,52127511537,2125,2125,2125,2125,0
|
|
20240510,153600,52127511537,2125,2125,2125,2125,0
|
|
20240510,153500,52127511537,2125,2125,2125,2125,0
|
|
20240510,153400,52127511537,2125,2125,2125,2125,0
|
|
20240510,153300,52127511537,2125,2125,2125,2125,0
|
|
20240510,153200,52127511537,2125,2125,2125,2125,0
|
|
20240510,153100,52127511537,2125,2125,2125,2125,0
|
|
20240510,153000,52127511537,2125,2125,2125,2125,84376
|
|
20240510,152900,51948212537,2130,2130,2130,2130,0
|
|
20240510,152800,51948212537,2130,2130,2130,2130,0
|
|
20240510,152700,51948212537,2130,2130,2130,2130,0
|
|
20240510,152600,51948212537,2130,2130,2130,2130,0
|
|
20240510,152500,51948212537,2130,2130,2130,2130,0
|
|
20240510,152400,51948212537,2130,2130,2130,2130,0
|
|
20240510,152300,51948212537,2130,2130,2130,2130,0
|
|
20240510,152200,51948212537,2130,2130,2130,2130,0
|
|
20240510,152100,51948212537,2130,2130,2130,2130,0
|
|
20240510,152000,51948212537,2130,2130,2130,2130,0
|
|
20240510,151900,51948212537,2130,2125,2130,2120,42812
|
|
20240510,151800,51857254547,2125,2120,2125,2120,12889
|
|
20240510,151700,51829903892,2120,2120,2120,2115,36480
|
|
20240510,151600,51752641212,2115,2115,2120,2115,7028
|
|
20240510,151500,51737760502,2120,2120,2120,2115,38187
|
|
20240510,151400,51656858882,2125,2120,2125,2120,6884
|
|
20240510,151300,51642262427,2120,2120,2125,2120,10848
|
|
20240510,151200,51619254697,2125,2125,2130,2120,42882
|
|
20240510,151100,51528145912,2125,2125,2135,2125,50912
|
|
20240510,151000,51419812012,2130,2125,2130,2125,8833
|
|
20240510,150900,51401008522,2125,2125,2130,2125,3763
|
|
20240510,150800,51392998627,2130,2125,2130,2120,5959
|
|
20240510,150700,51380329402,2120,2125,2125,2120,4148
|
|
20240510,150600,51371530097,2125,2120,2125,2120,7190
|
|
20240510,150500,51356270972,2120,2125,2130,2115,25652
|
|
20240510,150400,51301783922,2125,2120,2125,2120,2737
|
|
20240510,150300,51295976202,2120,2130,2130,2120,27914
|
|
20240510,150200,51236645502,2130,2130,2135,2125,8773
|
|
20240510,150100,51217975877,2130,2130,2135,2130,32632
|
|
20240510,150000,51148463512,2125,2125,2130,2125,6280
|
|
20240510,145900,51135093102,2130,2115,2130,2115,75315
|
|
20240510,145800,50975634632,2115,2110,2125,2105,71818
|
|
20240510,145700,50823695122,2110,2115,2120,2110,6370
|
|
20240510,145600,50810234102,2115,2115,2120,2115,10533
|
|
20240510,145500,50787955527,2120,2115,2120,2110,13547
|
|
20240510,145400,50759318207,2115,2120,2120,2115,4149
|
|
20240510,145300,50750539267,2120,2120,2120,2110,18899
|
|
20240510,145200,50710578617,2120,2120,2125,2120,9171
|
|
20240510,145100,50691135397,2120,2125,2125,2120,4067
|
|
20240510,145000,50682511827,2125,2115,2125,2115,16133
|
|
20240510,144900,50648309042,2120,2120,2125,2120,4580
|
|
20240510,144800,50638588932,2125,2125,2125,2115,6814
|
|
20240510,144700,50624152937,2125,2120,2125,2120,5479
|
|
20240510,144600,50612532877,2120,2110,2120,2105,15953
|
|
20240510,144500,50578799867,2110,2125,2125,2105,63359
|
|
20240510,144400,50444993277,2120,2120,2125,2120,13277
|
|
20240510,144300,50416844117,2125,2120,2125,2120,5171
|
|
20240510,144200,50405879522,2120,2130,2130,2120,5132
|
|
20240510,144100,50394983172,2120,2125,2130,2120,16971
|
|
20240510,144000,50358921812,2125,2125,2130,2125,2386
|
|
20240510,143900,50353850532,2130,2130,2130,2125,6157
|
|
20240510,143800,50340753067,2135,2130,2135,2130,876
|
|
20240510,143700,50338887177,2135,2130,2135,2130,5473
|
|
20240510,143600,50327227322,2130,2130,2135,2130,7275
|
|
20240510,143500,50311731567,2135,2130,2135,2130,7913
|
|
20240510,143400,50294876872,2135,2130,2135,2130,19306
|
|
20240510,143300,50253708872,2130,2125,2130,2125,13472
|
|
20240510,143200,50225031242,2125,2130,2135,2125,7019
|
|
20240510,143100,50210086147,2130,2135,2140,2130,5897
|
|
20240510,143000,50197500997,2130,2130,2135,2130,3463
|
|
20240510,142900,50190111022,2130,2135,2135,2125,5745
|
|
20240510,142800,50177871232,2135,2125,2135,2125,2723
|
|
20240510,142700,50172077757,2130,2130,2130,2125,5307
|
|
20240510,142600,50160778282,2130,2130,2135,2130,7008
|
|
20240510,142500,50145845422,2130,2140,2140,2130,4708
|
|
20240510,142400,50135805022,2140,2140,2140,2135,5582
|
|
20240510,142300,50123886107,2140,2140,2140,2135,3406
|
|
20240510,142200,50116597387,2140,2125,2140,2125,3559
|
|
20240510,142100,50109007962,2145,2140,2145,2115,48529
|
|
20240510,142000,50005749307,2140,2145,2145,2140,5076
|
|
20240510,141900,49994873667,2145,2140,2145,2135,7846
|
|
20240510,141800,49978072232,2145,2150,2150,2145,8765
|
|
20240510,141700,49959268377,2150,2155,2155,2150,2178
|
|
20240510,141600,49954585417,2155,2140,2155,2140,27189
|
|
20240510,141500,49896166662,2140,2150,2150,2140,4160
|
|
20240510,141400,49887243597,2150,2145,2150,2140,7576
|
|
20240510,141300,49870987992,2150,2150,2150,2145,2883
|
|
20240510,141200,49864795892,2150,2145,2150,2140,8573
|
|
20240510,141100,49846397597,2145,2145,2145,2140,8112
|
|
20240510,141000,49829010847,2145,2145,2145,2140,1330
|
|
20240510,140900,49826160782,2145,2145,2150,2140,11995
|
|
20240510,140800,49800429407,2145,2135,2145,2125,8159
|
|
20240510,140700,49782982867,2140,2135,2140,2125,9806
|
|
20240510,140600,49762083402,2130,2135,2135,2130,5499
|
|
20240510,140500,49750350742,2130,2130,2135,2125,12055
|
|
20240510,140400,49724674212,2130,2120,2140,2115,16849
|
|
20240510,140300,49688914672,2120,2125,2125,2115,17035
|
|
20240510,140200,49652800422,2120,2130,2130,2120,14982
|
|
20240510,140100,49620993567,2130,2130,2140,2130,7834
|
|
20240510,140000,49604269232,2130,2135,2140,2130,18020
|
|
20240510,135900,49565835312,2140,2140,2140,2135,1531
|
|
20240510,135800,49562563972,2140,2140,2140,2135,8312
|
|
20240510,135700,49544776352,2140,2130,2140,2130,6293
|
|
20240510,135600,49531317947,2140,2130,2140,2130,15242
|
|
20240510,135500,49498792747,2140,2135,2145,2130,40703
|
|
20240510,135400,49411790392,2140,2130,2140,2130,4521
|
|
20240510,135300,49402126192,2140,2130,2140,2125,11864
|
|
20240510,135200,49376807092,2135,2125,2135,2125,12061
|
|
20240510,135100,49351112157,2125,2125,2130,2120,6457
|
|
20240510,135000,49337383592,2130,2130,2130,2125,6229
|
|
20240510,134900,49324146757,2130,2130,2135,2125,3916
|
|
20240510,134800,49315809122,2130,2125,2130,2120,6517
|
|
20240510,134700,49301970387,2125,2130,2130,2115,6216
|
|
20240510,134600,49288795677,2120,2120,2130,2115,17715
|
|
20240510,134500,49251244527,2120,2125,2130,2115,38548
|
|
20240510,134400,49169521032,2125,2130,2135,2125,11847
|
|
20240510,134300,49144324187,2135,2135,2140,2130,29590
|
|
20240510,134200,49081279127,2135,2140,2140,2130,18615
|
|
20240510,134100,49041536247,2140,2140,2145,2140,3319
|
|
20240510,134000,49034433582,2140,2150,2150,2140,19468
|
|
20240510,133900,48992771522,2150,2150,2150,2145,1095
|
|
20240510,133800,48990422357,2150,2150,2150,2145,1343
|
|
20240510,133700,48987541492,2150,2150,2150,2140,10344
|
|
20240510,133600,48965341147,2150,2155,2155,2150,1765
|
|
20240510,133500,48961546392,2155,2150,2155,2150,7468
|
|
20240510,133400,48945489252,2150,2160,2160,2145,6012
|
|
20240510,133300,48932580607,2150,2150,2160,2145,2815
|
|
20240510,133200,48926516272,2145,2145,2150,2145,4161
|
|
20240510,133100,48917574712,2150,2145,2150,2145,5977
|
|
20240510,133000,48904750257,2145,2150,2150,2145,3746
|
|
20240510,132900,48896712482,2150,2145,2150,2145,22383
|
|
20240510,132800,48848700572,2150,2150,2150,2145,8715
|
|
20240510,132700,48829981267,2150,2150,2155,2150,3011
|
|
20240510,132600,48823505227,2150,2160,2160,2150,19277
|
|
20240510,132500,48781990392,2160,2155,2160,2155,19358
|
|
20240510,132400,48740264987,2155,2165,2165,2150,34257
|
|
20240510,132300,48666354522,2160,2165,2170,2160,12061
|
|
20240510,132200,48640257977,2165,2170,2175,2165,24317
|
|
20240510,132100,48587458672,2170,2155,2170,2155,30307
|
|
20240510,132000,48521965787,2155,2150,2160,2150,9250
|
|
20240510,131900,48502038362,2155,2160,2160,2155,15042
|
|
20240510,131800,48469576687,2155,2145,2160,2145,53526
|
|
20240510,131700,48354352237,2145,2125,2150,2125,21201
|
|
20240510,131600,48309023347,2125,2130,2135,2125,33703
|
|
20240510,131500,48237233032,2130,2130,2135,2130,5311
|
|
20240510,131400,48225915092,2135,2135,2135,2130,11317
|
|
20240510,131300,48201759022,2135,2135,2140,2130,7577
|
|
20240510,131200,48185601892,2135,2130,2135,2130,7953
|
|
20240510,131100,48168643592,2135,2135,2135,2130,2949
|
|
20240510,131000,48162357657,2135,2135,2140,2130,13011
|
|
20240510,130900,48134595037,2135,2140,2140,2135,4793
|
|
20240510,130800,48124358782,2135,2135,2140,2135,20113
|
|
20240510,130700,48081416552,2135,2140,2140,2135,6057
|
|
20240510,130600,48068484102,2140,2135,2140,2135,3806
|
|
20240510,130500,48060353637,2135,2140,2140,2130,12239
|
|
20240510,130400,48034226062,2135,2140,2145,2135,1674
|
|
20240510,130300,48030643802,2140,2140,2145,2140,5844
|
|
20240510,130200,48018134322,2140,2140,2145,2140,11036
|
|
20240510,130100,47994497102,2145,2140,2145,2135,12479
|
|
20240510,130000,47967823902,2135,2140,2140,2135,5891
|
|
20240510,125900,47955233392,2140,2140,2140,2135,16382
|
|
20240510,125800,47920250957,2140,2140,2145,2140,5881
|
|
20240510,125700,47907662612,2145,2145,2150,2140,11205
|
|
20240510,125600,47883661747,2145,2145,2150,2140,33373
|
|
20240510,125500,47812090647,2150,2145,2150,2145,9963
|
|
20240510,125400,47790680757,2150,2155,2155,2145,15507
|
|
20240510,125300,47757339842,2150,2150,2155,2145,9492
|
|
20240510,125200,47736917752,2145,2150,2150,2145,17229
|
|
20240510,125100,47699897952,2145,2150,2150,2140,17864
|
|
20240510,125000,47661608812,2145,2135,2150,2135,10579
|
|
20240510,124900,47638929282,2140,2140,2140,2135,17611
|
|
20240510,124800,47601293297,2135,2135,2140,2135,7915
|
|
20240510,124700,47584361702,2140,2140,2140,2135,7351
|
|
20240510,124600,47568665967,2135,2135,2140,2135,7207
|
|
20240510,124500,47553258572,2140,2140,2140,2130,37398
|
|
20240510,124400,47473471652,2135,2145,2145,2135,11155
|
|
20240510,124300,47449578442,2140,2140,2150,2140,14298
|
|
20240510,124200,47418935922,2145,2140,2145,2135,3515
|
|
20240510,124100,47411412717,2135,2145,2145,2135,20419
|
|
20240510,124000,47367712517,2140,2150,2155,2140,47462
|
|
20240510,123900,47265841307,2150,2150,2155,2145,11746
|
|
20240510,123800,47240582442,2145,2145,2150,2145,2403
|
|
20240510,123700,47235417727,2150,2145,2150,2140,6954
|
|
20240510,123600,47220518817,2140,2145,2145,2140,3504
|
|
20240510,123500,47213009697,2140,2135,2145,2135,1787
|
|
20240510,123400,47209184382,2145,2145,2145,2135,25290
|
|
20240510,123300,47155093192,2140,2145,2150,2135,33425
|
|
20240510,123200,47083522662,2150,2140,2150,2140,8369
|
|
20240510,123100,47065561787,2145,2150,2150,2140,17924
|
|
20240510,123000,47027130657,2150,2145,2155,2145,26754
|
|
20240510,122900,46969583927,2150,2145,2150,2140,5124
|
|
20240510,122800,46958595942,2140,2140,2145,2135,15100
|
|
20240510,122700,46926284372,2140,2145,2150,2140,5254
|
|
20240510,122600,46915021672,2150,2150,2150,2145,6351
|
|
20240510,122500,46901398667,2150,2140,2150,2140,15961
|
|
20240510,122400,46867225982,2140,2150,2150,2135,2780
|
|
20240510,122300,46861282092,2135,2145,2150,2135,69289
|
|
20240510,122200,46712785202,2140,2145,2150,2140,15881
|
|
20240510,122100,46678733737,2145,2145,2150,2140,9116
|
|
20240510,122000,46659186437,2145,2135,2145,2135,25759
|
|
20240510,121900,46604066422,2135,2140,2140,2130,31324
|
|
20240510,121800,46537221677,2130,2135,2140,2120,47420
|
|
20240510,121700,46436350352,2130,2135,2140,2125,38931
|
|
20240510,121600,46353386607,2130,2145,2145,2130,61946
|
|
20240510,121500,46221228232,2145,2145,2155,2140,31978
|
|
20240510,121400,46152584462,2145,2140,2145,2135,19982
|
|
20240510,121300,46109845987,2140,2125,2150,2120,77582
|
|
20240510,121200,45944294932,2125,2145,2155,2125,98277
|
|
20240510,121100,45734338992,2145,2155,2155,2145,44764
|
|
20240510,121000,45638183572,2155,2165,2170,2150,33247
|
|
20240510,120900,45566478747,2170,2170,2175,2160,16163
|
|
20240510,120800,45531419957,2165,2155,2170,2150,15058
|
|
20240510,120700,45498896797,2150,2165,2165,2150,30891
|
|
20240510,120600,45432269237,2160,2160,2165,2155,14295
|
|
20240510,120500,45401447067,2155,2170,2170,2155,19852
|
|
20240510,120400,45358554842,2160,2175,2180,2160,37591
|
|
20240510,120300,45276987777,2170,2165,2175,2160,20627
|
|
20240510,120200,45232378437,2160,2165,2170,2160,11385
|
|
20240510,120100,45207743392,2160,2175,2175,2160,31850
|
|
20240510,120000,45138750402,2165,2165,2175,2160,40496
|
|
20240510,115900,45050986177,2160,2150,2165,2150,17310
|
|
20240510,115800,45013622372,2155,2150,2155,2145,34698
|
|
20240510,115700,44939090867,2150,2160,2165,2150,39787
|
|
20240510,115600,44853454712,2165,2160,2165,2150,97775
|
|
20240510,115500,44642620472,2160,2170,2170,2160,23508
|
|
20240510,115400,44591757192,2175,2170,2175,2160,23565
|
|
20240510,115300,44540673562,2170,2175,2190,2170,22685
|
|
20240510,115200,44491330687,2175,2190,2190,2175,17043
|
|
20240510,115100,44454175747,2190,2175,2190,2175,20572
|
|
20240510,115000,44409350637,2175,2180,2185,2175,18431
|
|
20240510,114900,44369194527,2180,2200,2200,2180,102951
|
|
20240510,114800,44143673392,2200,2190,2200,2185,47069
|
|
20240510,114700,44040383602,2195,2180,2195,2180,21177
|
|
20240510,114600,43994062612,2185,2175,2185,2170,17546
|
|
20240510,114500,43955870027,2180,2185,2190,2175,39239
|
|
20240510,114400,43870274642,2190,2185,2190,2185,20408
|
|
20240510,114300,43825636772,2190,2180,2190,2180,14369
|
|
20240510,114200,43794258807,2190,2185,2195,2180,31422
|
|
20240510,114100,43725514692,2190,2185,2190,2180,30095
|
|
20240510,114000,43659755737,2190,2165,2195,2165,27646
|
|
20240510,113900,43599338797,2170,2180,2195,2165,71680
|
|
20240510,113800,43443383487,2180,2205,2205,2165,98023
|
|
20240510,113700,43229030747,2200,2185,2205,2185,32684
|
|
20240510,113600,43157243092,2190,2195,2200,2185,34521
|
|
20240510,113500,43081601312,2195,2205,2205,2185,68847
|
|
20240510,113400,42930404192,2205,2190,2210,2180,62106
|
|
20240510,113300,42794355292,2185,2175,2195,2175,117172
|
|
20240510,113200,42538625092,2180,2170,2180,2165,58517
|
|
20240510,113100,42411520102,2170,2145,2170,2140,57418
|
|
20240510,113000,42287443332,2155,2155,2160,2140,118042
|
|
20240510,112900,42033881407,2150,2165,2165,2150,66323
|
|
20240510,112800,41890819832,2165,2160,2165,2160,29680
|
|
20240510,112700,41826619497,2165,2155,2165,2150,51016
|
|
20240510,112600,41716606267,2155,2160,2165,2155,61740
|
|
20240510,112500,41583302927,2160,2155,2170,2155,70437
|
|
20240510,112400,41430982907,2160,2170,2180,2150,181015
|
|
20240510,112300,41039362877,2170,2195,2195,2155,281720
|
|
20240510,112200,40426933302,2190,2205,2210,2190,74198
|
|
20240510,112100,40263739077,2210,2210,2215,2205,39759
|
|
20240510,112000,40175902922,2215,2190,2215,2190,62854
|
|
20240510,111900,40037499862,2195,2200,2215,2190,135879
|
|
20240510,111800,39738797892,2205,2220,2220,2200,198545
|
|
20240510,111700,39300268847,2220,2235,2240,2215,100561
|
|
20240510,111600,39076599817,2235,2260,2265,2235,170012
|
|
20240510,111500,38693773827,2260,2240,2265,2235,288003
|
|
20240510,111400,38044473642,2235,2215,2240,2215,133926
|
|
20240510,111300,37745480772,2220,2225,2230,2210,97083
|
|
20240510,111200,37529780657,2220,2220,2230,2195,257590
|
|
20240510,111100,36961006722,2225,2220,2235,2205,88628
|
|
20240510,111000,36764285827,2220,2230,2235,2205,202103
|
|
20240510,110900,36316965972,2235,2245,2245,2220,113979
|
|
20240510,110800,36062546242,2235,2240,2250,2225,145834
|
|
20240510,110700,35736818862,2240,2250,2260,2235,111376
|
|
20240510,110600,35486670232,2240,2245,2270,2240,218570
|
|
20240510,110500,34993354517,2245,2245,2255,2235,124991
|
|
20240510,110400,34712553747,2250,2245,2275,2240,315248
|
|
20240510,110300,34000254137,2245,2230,2260,2225,218800
|
|
20240510,110200,33508302252,2230,2245,2255,2220,210367
|
|
20240510,110100,33038259152,2250,2265,2275,2230,358263
|
|
20240510,110000,32233856377,2265,2270,2290,2255,310361
|
|
20240510,105900,31528699282,2270,2295,2295,2260,389028
|
|
20240510,105800,30642473267,2295,2265,2295,2250,854264
|
|
20240510,105700,28691477887,2270,2195,2290,2195,973198
|
|
20240510,105600,26498618797,2195,2185,2195,2175,84511
|
|
20240510,105500,26314247347,2180,2210,2215,2180,203493
|
|
20240510,105400,25866723262,2210,2215,2220,2190,199457
|
|
20240510,105300,25426754322,2220,2195,2230,2190,464654
|
|
20240510,105200,24397266987,2195,2190,2195,2170,144167
|
|
20240510,105100,24082003272,2190,2210,2210,2185,226938
|
|
20240510,105000,23583095392,2205,2170,2210,2165,378826
|
|
20240510,104900,22752240662,2170,2160,2175,2155,159659
|
|
20240510,104800,22406360017,2160,2155,2165,2145,44380
|
|
20240510,104700,22310624032,2155,2155,2160,2145,43106
|
|
20240510,104600,22217726592,2150,2155,2155,2145,32152
|
|
20240510,104500,22148516517,2150,2140,2160,2140,52056
|
|
20240510,104400,22036610302,2140,2135,2140,2130,12556
|
|
20240510,104300,22009783202,2135,2145,2145,2135,31756
|
|
20240510,104200,21941930562,2145,2130,2150,2120,35303
|
|
20240510,104100,21866368717,2130,2130,2130,2120,4793
|
|
20240510,104000,21856180857,2130,2120,2135,2100,59551
|
|
20240510,103900,21730396377,2120,2120,2135,2110,17969
|
|
20240510,103800,21692260282,2120,2125,2125,2115,6051
|
|
20240510,103700,21679425497,2120,2130,2135,2120,10465
|
|
20240510,103600,21657190547,2135,2110,2135,2110,41051
|
|
20240510,103500,21569900372,2110,2115,2115,2105,13387
|
|
20240510,103400,21541691672,2115,2110,2115,2110,7664
|
|
20240510,103300,21525504847,2110,2115,2120,2110,5083
|
|
20240510,103200,21514769267,2115,2110,2120,2110,5378
|
|
20240510,103100,21503397262,2115,2115,2120,2110,12248
|
|
20240510,103000,21477528547,2115,2120,2125,2115,16824
|
|
20240510,102900,21441857022,2115,2125,2130,2115,23021
|
|
20240510,102800,21393051417,2125,2125,2130,2120,8890
|
|
20240510,102700,21374160957,2125,2120,2125,2115,1897
|
|
20240510,102600,21370143132,2120,2120,2130,2115,12217
|
|
20240510,102500,21344213692,2115,2115,2130,2115,23638
|
|
20240510,102400,21294049322,2120,2125,2130,2110,33684
|
|
20240510,102300,21222666887,2130,2110,2130,2105,50391
|
|
20240510,102200,21116158192,2115,2115,2130,2110,21402
|
|
20240510,102100,21070782397,2115,2105,2120,2105,9551
|
|
20240510,102000,21050634377,2105,2120,2120,2105,23301
|
|
20240510,101900,21001336237,2115,2105,2140,2105,46949
|
|
20240510,101800,20901800027,2100,2100,2110,2095,17703
|
|
20240510,101700,20864589067,2100,2100,2110,2095,7620
|
|
20240510,101600,20848587387,2105,2100,2110,2090,30173
|
|
20240510,101500,20785321432,2100,2105,2115,2100,30836
|
|
20240510,101400,20720258102,2105,2095,2110,2095,28642
|
|
20240510,101300,20660026607,2095,2090,2105,2080,43097
|
|
20240510,101200,20569694332,2090,2105,2110,2080,198663
|
|
20240510,101100,20154317232,2105,2110,2110,2100,50054
|
|
20240510,101000,20048979352,2110,2120,2120,2105,68596
|
|
20240510,100900,19904188967,2120,2115,2120,2105,69292
|
|
20240510,100800,19757811862,2110,2125,2125,2110,114443
|
|
20240510,100700,19515688757,2130,2140,2145,2125,39802
|
|
20240510,100600,19430687482,2145,2140,2150,2135,77325
|
|
20240510,100500,19264841587,2145,2140,2150,2135,38217
|
|
20240510,100400,19182938327,2135,2130,2140,2130,27006
|
|
20240510,100300,19125332232,2135,2125,2135,2120,40706
|
|
20240510,100200,19038846397,2125,2125,2140,2120,42499
|
|
20240510,100100,18948451932,2125,2150,2150,2125,91415
|
|
20240510,100000,18752665947,2145,2125,2155,2125,70495
|
|
20240510,095900,18601879707,2125,2130,2135,2120,58152
|
|
20240510,095800,18478326452,2130,2140,2140,2125,105924
|
|
20240510,095700,18252639452,2130,2145,2150,2130,62617
|
|
20240510,095600,18118683967,2150,2145,2155,2135,109883
|
|
20240510,095500,17883284652,2145,2170,2175,2145,80876
|
|
20240510,095400,17708765832,2170,2175,2180,2165,52955
|
|
20240510,095300,17593746132,2175,2175,2185,2170,51559
|
|
20240510,095200,17481609557,2175,2175,2185,2170,78797
|
|
20240510,095100,17310125092,2175,2165,2195,2165,121018
|
|
20240510,095000,17046074452,2165,2175,2180,2150,195292
|
|
20240510,094900,16623464107,2175,2200,2215,2165,449874
|
|
20240510,094800,15634993842,2195,2185,2200,2165,413487
|
|
20240510,094700,14728539162,2185,2175,2190,2145,407225
|
|
20240510,094600,13841525267,2175,2155,2180,2150,288837
|
|
20240510,094500,13213972247,2155,2130,2155,2130,83374
|
|
20240510,094400,13035028912,2140,2135,2145,2125,40081
|
|
20240510,094300,12949485572,2135,2145,2145,2125,52989
|
|
20240510,094200,12836295732,2145,2130,2145,2130,17210
|
|
20240510,094100,12799478627,2140,2130,2140,2125,33844
|
|
20240510,094000,12727373807,2130,2150,2155,2130,57813
|
|
20240510,093900,12603528642,2150,2130,2155,2130,57917
|
|
20240510,093800,12479207007,2135,2135,2135,2125,9877
|
|
20240510,093700,12458176462,2130,2130,2135,2120,25278
|
|
20240510,093600,12404437742,2125,2120,2125,2115,23578
|
|
20240510,093500,12354443317,2120,2135,2145,2115,57294
|
|
20240510,093400,12232979432,2145,2145,2145,2135,51459
|
|
20240510,093300,12122756607,2140,2130,2145,2120,40191
|
|
20240510,093200,12036907687,2125,2140,2140,2120,51856
|
|
20240510,093100,11926688977,2140,2150,2155,2135,48436
|
|
20240510,093000,11822722837,2145,2150,2150,2130,61173
|
|
20240510,092900,11691716187,2140,2160,2170,2140,173431
|
|
20240510,092800,11317336977,2165,2140,2185,2140,297458
|
|
20240510,092700,10673604652,2145,2130,2150,2130,109570
|
|
20240510,092600,10439111597,2130,2115,2135,2115,27757
|
|
20240510,092500,10380239962,2115,2105,2120,2105,34522
|
|
20240510,092400,10307374662,2105,2115,2120,2100,71560
|
|
20240510,092300,10156671372,2115,2130,2135,2105,50298
|
|
20240510,092200,10050376632,2130,2130,2145,2125,102855
|
|
20240510,092100,9830783377,2135,2115,2135,2110,98887
|
|
20240510,092000,9620557407,2110,2095,2120,2095,102364
|
|
20240510,091900,9404486632,2095,2135,2140,2080,333532
|
|
20240510,091800,8703064257,2130,2130,2160,2125,126376
|
|
20240510,091700,8432084557,2130,2140,2145,2115,187530
|
|
20240510,091600,8032517727,2125,2160,2165,2125,124495
|
|
20240510,091500,7765065257,2165,2145,2165,2145,154917
|
|
20240510,091400,7430534477,2155,2160,2165,2135,188477
|
|
20240510,091300,7024834507,2160,2175,2175,2120,410149
|
|
20240510,091200,6142535927,2170,2185,2195,2155,571472
|
|
20240510,091100,4897516072,2180,2180,2180,2180,0
|
|
20240510,091000,4897516072,2180,2175,2180,2170,158684
|
|
20240510,090900,4551802262,2175,2155,2180,2150,263131
|
|
20240510,090800,3981867082,2155,2145,2160,2135,148780
|
|
20240510,090700,3662412882,2145,2145,2160,2130,318970
|
|
20240510,090600,2979014067,2140,2100,2145,2100,313167
|
|
20240510,090500,2314975062,2105,2065,2110,2060,220447
|
|
20240510,090400,1854469902,2065,2090,2090,2045,144515
|
|
20240510,090300,1555926377,2090,2105,2105,2060,220192
|
|
20240510,090200,1096105002,2100,2060,2125,2040,343912
|
|
20240510,090100,379773767,2055,2020,2055,2005,104328
|
|
20240510,090000,167973842,2015,1985,2025,1985,83890
|