610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,190600,20414228540,13880,13880,13880,13880,0
|
|
20240510,190500,20414228540,13880,13880,13880,13880,0
|
|
20240510,190400,20414228540,13880,13880,13880,13880,0
|
|
20240510,190300,20414228540,13880,13880,13880,13880,0
|
|
20240510,190200,20414228540,13880,13880,13880,13880,0
|
|
20240510,190100,20414228540,13880,13880,13880,13880,0
|
|
20240510,190000,20414228540,13880,13880,13880,13880,0
|
|
20240510,185900,20414228540,13880,13880,13880,13880,0
|
|
20240510,185800,20414228540,13880,13880,13880,13880,0
|
|
20240510,185700,20414228540,13880,13880,13880,13880,0
|
|
20240510,185600,20414228540,13880,13880,13880,13880,0
|
|
20240510,185500,20414228540,13880,13880,13880,13880,0
|
|
20240510,185400,20414228540,13880,13880,13880,13880,0
|
|
20240510,185300,20414228540,13880,13880,13880,13880,0
|
|
20240510,185200,20414228540,13880,13880,13880,13880,0
|
|
20240510,185100,20414228540,13880,13880,13880,13880,0
|
|
20240510,185000,20414228540,13880,13880,13880,13880,0
|
|
20240510,184900,20414228540,13880,13880,13880,13880,0
|
|
20240510,184800,20414228540,13880,13880,13880,13880,0
|
|
20240510,184700,20414228540,13880,13880,13880,13880,0
|
|
20240510,184600,20414228540,13880,13880,13880,13880,0
|
|
20240510,184500,20414228540,13880,13880,13880,13880,0
|
|
20240510,184400,20414228540,13880,13880,13880,13880,0
|
|
20240510,184300,20414228540,13880,13880,13880,13880,0
|
|
20240510,184200,20414228540,13880,13880,13880,13880,0
|
|
20240510,184100,20414228540,13880,13880,13880,13880,0
|
|
20240510,184000,20414228540,13880,13880,13880,13880,0
|
|
20240510,183900,20414228540,13880,13880,13880,13880,0
|
|
20240510,183800,20414228540,13880,13880,13880,13880,0
|
|
20240510,183700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,183600,20414228540,13880,13880,13880,13880,0
|
|
20240510,183500,20414228540,13880,13880,13880,13880,0
|
|
20240510,183400,20414228540,13880,13880,13880,13880,0
|
|
20240510,183300,20414228540,13880,13880,13880,13880,0
|
|
20240510,183200,20414228540,13880,13880,13880,13880,0
|
|
20240510,183100,20414228540,13880,13880,13880,13880,0
|
|
20240510,183000,20414228540,13880,13880,13880,13880,0
|
|
20240510,182900,20414228540,13880,13880,13880,13880,0
|
|
20240510,182800,20414228540,13880,13880,13880,13880,0
|
|
20240510,182700,20414228540,13880,13880,13880,13880,0
|
|
20240510,182600,20414228540,13880,13880,13880,13880,0
|
|
20240510,182500,20414228540,13880,13880,13880,13880,0
|
|
20240510,182400,20414228540,13880,13880,13880,13880,0
|
|
20240510,182300,20414228540,13880,13880,13880,13880,0
|
|
20240510,182200,20414228540,13880,13880,13880,13880,0
|
|
20240510,182100,20414228540,13880,13880,13880,13880,0
|
|
20240510,182000,20414228540,13880,13880,13880,13880,0
|
|
20240510,181900,20414228540,13880,13880,13880,13880,0
|
|
20240510,181800,20414228540,13880,13880,13880,13880,0
|
|
20240510,181700,20414228540,13880,13880,13880,13880,0
|
|
20240510,181600,20414228540,13880,13880,13880,13880,0
|
|
20240510,181500,20414228540,13880,13880,13880,13880,0
|
|
20240510,181400,20414228540,13880,13880,13880,13880,0
|
|
20240510,181300,20414228540,13880,13880,13880,13880,0
|
|
20240510,181200,20414228540,13880,13880,13880,13880,0
|
|
20240510,181100,20414228540,13880,13880,13880,13880,0
|
|
20240510,181000,20414228540,13880,13880,13880,13880,0
|
|
20240510,180900,20414228540,13880,13880,13880,13880,0
|
|
20240510,180800,20414228540,13880,13880,13880,13880,0
|
|
20240510,180700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,180600,20414228540,13880,13880,13880,13880,0
|
|
20240510,180500,20414228540,13880,13880,13880,13880,0
|
|
20240510,180400,20414228540,13880,13880,13880,13880,0
|
|
20240510,180300,20414228540,13880,13880,13880,13880,0
|
|
20240510,180200,20414228540,13880,13880,13880,13880,0
|
|
20240510,180100,20414228540,13880,13880,13880,13880,0
|
|
20240510,180000,20414228540,13880,13880,13880,13880,0
|
|
20240510,175900,20414228540,13880,13880,13880,13880,0
|
|
20240510,175800,20414228540,13880,13880,13880,13880,0
|
|
20240510,175700,20414228540,13880,13880,13880,13880,0
|
|
20240510,175600,20414228540,13880,13880,13880,13880,0
|
|
20240510,175500,20414228540,13880,13880,13880,13880,0
|
|
20240510,175400,20414228540,13880,13880,13880,13880,0
|
|
20240510,175300,20414228540,13880,13880,13880,13880,0
|
|
20240510,175200,20414228540,13880,13880,13880,13880,0
|
|
20240510,175100,20414228540,13880,13880,13880,13880,0
|
|
20240510,175000,20414228540,13880,13880,13880,13880,0
|
|
20240510,174900,20414228540,13880,13880,13880,13880,0
|
|
20240510,174800,20414228540,13880,13880,13880,13880,0
|
|
20240510,174700,20414228540,13880,13880,13880,13880,0
|
|
20240510,174600,20414228540,13880,13880,13880,13880,0
|
|
20240510,174500,20414228540,13880,13880,13880,13880,0
|
|
20240510,174400,20414228540,13880,13880,13880,13880,0
|
|
20240510,174300,20414228540,13880,13880,13880,13880,0
|
|
20240510,174200,20414228540,13880,13880,13880,13880,0
|
|
20240510,174100,20414228540,13880,13880,13880,13880,0
|
|
20240510,174000,20414228540,13880,13880,13880,13880,0
|
|
20240510,173900,20414228540,13880,13880,13880,13880,0
|
|
20240510,173800,20414228540,13880,13880,13880,13880,0
|
|
20240510,173700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,173600,20414228540,13880,13880,13880,13880,0
|
|
20240510,173500,20414228540,13880,13880,13880,13880,0
|
|
20240510,173400,20414228540,13880,13880,13880,13880,0
|
|
20240510,173300,20414228540,13880,13880,13880,13880,0
|
|
20240510,173200,20414228540,13880,13880,13880,13880,0
|
|
20240510,173100,20414228540,13880,13880,13880,13880,0
|
|
20240510,173000,20414228540,13880,13880,13880,13880,0
|
|
20240510,172900,20414228540,13880,13880,13880,13880,0
|
|
20240510,172800,20414228540,13880,13880,13880,13880,0
|
|
20240510,172700,20414228540,13880,13880,13880,13880,0
|
|
20240510,172600,20414228540,13880,13880,13880,13880,0
|
|
20240510,172500,20414228540,13880,13880,13880,13880,0
|
|
20240510,172400,20414228540,13880,13880,13880,13880,0
|
|
20240510,172300,20414228540,13880,13880,13880,13880,0
|
|
20240510,172200,20414228540,13880,13880,13880,13880,0
|
|
20240510,172100,20414228540,13880,13880,13880,13880,0
|
|
20240510,172000,20414228540,13880,13880,13880,13880,0
|
|
20240510,171900,20414228540,13880,13880,13880,13880,0
|
|
20240510,171800,20414228540,13880,13880,13880,13880,0
|
|
20240510,171700,20414228540,13880,13880,13880,13880,0
|
|
20240510,171600,20414228540,13880,13880,13880,13880,0
|
|
20240510,171500,20414228540,13880,13880,13880,13880,0
|
|
20240510,171400,20414228540,13880,13880,13880,13880,0
|
|
20240510,171300,20414228540,13880,13880,13880,13880,0
|
|
20240510,171200,20414228540,13880,13880,13880,13880,0
|
|
20240510,171100,20414228540,13880,13880,13880,13880,0
|
|
20240510,171000,20414228540,13880,13880,13880,13880,0
|
|
20240510,170900,20414228540,13880,13880,13880,13880,0
|
|
20240510,170800,20414228540,13880,13880,13880,13880,0
|
|
20240510,170700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,170600,20414228540,13880,13880,13880,13880,0
|
|
20240510,170500,20414228540,13880,13880,13880,13880,0
|
|
20240510,170400,20414228540,13880,13880,13880,13880,0
|
|
20240510,170300,20414228540,13880,13880,13880,13880,0
|
|
20240510,170200,20414228540,13880,13880,13880,13880,0
|
|
20240510,170100,20414228540,13880,13880,13880,13880,0
|
|
20240510,170000,20414228540,13880,13880,13880,13880,0
|
|
20240510,165900,20414228540,13880,13880,13880,13880,0
|
|
20240510,165800,20414228540,13880,13880,13880,13880,0
|
|
20240510,165700,20414228540,13880,13880,13880,13880,0
|
|
20240510,165600,20414228540,13880,13880,13880,13880,0
|
|
20240510,165500,20414228540,13880,13880,13880,13880,0
|
|
20240510,165400,20414228540,13880,13880,13880,13880,0
|
|
20240510,165300,20414228540,13880,13880,13880,13880,0
|
|
20240510,165200,20414228540,13880,13880,13880,13880,0
|
|
20240510,165100,20414228540,13880,13880,13880,13880,0
|
|
20240510,165000,20414228540,13880,13880,13880,13880,0
|
|
20240510,164900,20414228540,13880,13880,13880,13880,0
|
|
20240510,164800,20414228540,13880,13880,13880,13880,0
|
|
20240510,164700,20414228540,13880,13880,13880,13880,0
|
|
20240510,164600,20414228540,13880,13880,13880,13880,0
|
|
20240510,164500,20414228540,13880,13880,13880,13880,0
|
|
20240510,164400,20414228540,13880,13880,13880,13880,0
|
|
20240510,164300,20414228540,13880,13880,13880,13880,0
|
|
20240510,164200,20414228540,13880,13880,13880,13880,0
|
|
20240510,164100,20414228540,13880,13880,13880,13880,0
|
|
20240510,164000,20414228540,13880,13880,13880,13880,0
|
|
20240510,163900,20414228540,13880,13880,13880,13880,0
|
|
20240510,163800,20414228540,13880,13880,13880,13880,0
|
|
20240510,163700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,163600,20414228540,13880,13880,13880,13880,0
|
|
20240510,163500,20414228540,13880,13880,13880,13880,0
|
|
20240510,163400,20414228540,13880,13880,13880,13880,0
|
|
20240510,163300,20414228540,13880,13880,13880,13880,0
|
|
20240510,163200,20414228540,13880,13880,13880,13880,0
|
|
20240510,163100,20414228540,13880,13880,13880,13880,0
|
|
20240510,163000,20414228540,13880,13880,13880,13880,0
|
|
20240510,162900,20414228540,13880,13880,13880,13880,0
|
|
20240510,162800,20414228540,13880,13880,13880,13880,0
|
|
20240510,162700,20414228540,13880,13880,13880,13880,0
|
|
20240510,162600,20414228540,13880,13880,13880,13880,0
|
|
20240510,162500,20414228540,13880,13880,13880,13880,0
|
|
20240510,162400,20414228540,13880,13880,13880,13880,0
|
|
20240510,162300,20414228540,13880,13880,13880,13880,0
|
|
20240510,162200,20414228540,13880,13880,13880,13880,0
|
|
20240510,162100,20414228540,13880,13880,13880,13880,0
|
|
20240510,162000,20414228540,13880,13880,13880,13880,0
|
|
20240510,161900,20414228540,13880,13880,13880,13880,0
|
|
20240510,161800,20414228540,13880,13880,13880,13880,0
|
|
20240510,161700,20414228540,13880,13880,13880,13880,0
|
|
20240510,161600,20414228540,13880,13880,13880,13880,0
|
|
20240510,161500,20414228540,13880,13880,13880,13880,0
|
|
20240510,161400,20414228540,13880,13880,13880,13880,0
|
|
20240510,161300,20414228540,13880,13880,13880,13880,0
|
|
20240510,161200,20414228540,13880,13880,13880,13880,0
|
|
20240510,161100,20414228540,13880,13880,13880,13880,0
|
|
20240510,161000,20414228540,13880,13880,13880,13880,0
|
|
20240510,160900,20414228540,13880,13880,13880,13880,0
|
|
20240510,160800,20414228540,13880,13880,13880,13880,0
|
|
20240510,160700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,160600,20414228540,13880,13880,13880,13880,0
|
|
20240510,160500,20414228540,13880,13880,13880,13880,0
|
|
20240510,160400,20414228540,13880,13880,13880,13880,0
|
|
20240510,160300,20414228540,13880,13880,13880,13880,0
|
|
20240510,160200,20414228540,13880,13880,13880,13880,0
|
|
20240510,160100,20414228540,13880,13880,13880,13880,0
|
|
20240510,160000,20414228540,13880,13880,13880,13880,0
|
|
20240510,155900,20414228540,13880,13880,13880,13880,0
|
|
20240510,155800,20414228540,13880,13880,13880,13880,0
|
|
20240510,155700,20414228540,13880,13880,13880,13880,0
|
|
20240510,155600,20414228540,13880,13880,13880,13880,0
|
|
20240510,155500,20414228540,13880,13880,13880,13880,0
|
|
20240510,155400,20414228540,13880,13880,13880,13880,0
|
|
20240510,155300,20414228540,13880,13880,13880,13880,0
|
|
20240510,155200,20414228540,13880,13880,13880,13880,0
|
|
20240510,155100,20414228540,13880,13880,13880,13880,0
|
|
20240510,155000,20414228540,13880,13880,13880,13880,0
|
|
20240510,154900,20414228540,13880,13880,13880,13880,0
|
|
20240510,154800,20414228540,13880,13880,13880,13880,0
|
|
20240510,154700,20414228540,13880,13880,13880,13880,0
|
|
20240510,154600,20414228540,13880,13880,13880,13880,0
|
|
20240510,154500,20414228540,13880,13880,13880,13880,0
|
|
20240510,154400,20414228540,13880,13880,13880,13880,0
|
|
20240510,154300,20414228540,13880,13880,13880,13880,0
|
|
20240510,154200,20414228540,13880,13880,13880,13880,0
|
|
20240510,154100,20414228540,13880,13880,13880,13880,0
|
|
20240510,154000,20414228540,13880,13880,13880,13880,0
|
|
20240510,153900,20414228540,13880,13880,13880,13880,0
|
|
20240510,153800,20414228540,13880,13880,13880,13880,0
|
|
20240510,153700,20414228540,13880,13880,13880,13880,54311
|
|
20240510,153600,20414228540,13880,13880,13880,13880,0
|
|
20240510,153500,20414228540,13880,13880,13880,13880,0
|
|
20240510,153400,20414228540,13880,13880,13880,13880,0
|
|
20240510,153300,20414228540,13880,13880,13880,13880,0
|
|
20240510,153200,20414228540,13880,13880,13880,13880,0
|
|
20240510,153100,20414228540,13880,13880,13880,13880,0
|
|
20240510,153000,20414228540,13880,13880,13880,13880,54311
|
|
20240510,152900,19660391860,13840,13840,13840,13840,0
|
|
20240510,152800,19660391860,13840,13840,13840,13840,0
|
|
20240510,152700,19660391860,13840,13840,13840,13840,0
|
|
20240510,152600,19660391860,13840,13840,13840,13840,0
|
|
20240510,152500,19660391860,13840,13840,13840,13840,0
|
|
20240510,152400,19660391860,13840,13840,13840,13840,0
|
|
20240510,152300,19660391860,13840,13840,13840,13840,0
|
|
20240510,152200,19660391860,13840,13840,13840,13840,0
|
|
20240510,152100,19660391860,13840,13840,13840,13840,0
|
|
20240510,152000,19660391860,13840,13840,13840,13840,0
|
|
20240510,151900,19660391860,13840,13860,13870,13840,18312
|
|
20240510,151800,19406748970,13860,13880,13890,13860,8925
|
|
20240510,151700,19282929710,13890,13890,13890,13880,2466
|
|
20240510,151600,19248689670,13880,13880,13890,13880,1309
|
|
20240510,151500,19230510210,13890,13890,13890,13880,3086
|
|
20240510,151400,19187647960,13890,13890,13890,13880,1806
|
|
20240510,151300,19162565040,13890,13900,13900,13890,4474
|
|
20240510,151200,19100409830,13890,13900,13900,13890,1197
|
|
20240510,151100,19083772630,13890,13890,13900,13890,1133
|
|
20240510,151000,19068026200,13890,13910,13910,13890,1453
|
|
20240510,150900,19047834390,13910,13890,13910,13890,3894
|
|
20240510,150800,18993694850,13890,13910,13910,13890,2587
|
|
20240510,150700,18957731080,13910,13900,13910,13900,1019
|
|
20240510,150600,18943557660,13900,13900,13910,13890,1190
|
|
20240510,150500,18927008080,13890,13900,13920,13890,3609
|
|
20240510,150400,18876809020,13910,13900,13910,13890,2625
|
|
20240510,150300,18840336250,13890,13870,13900,13860,4098
|
|
20240510,150200,18783415900,13860,13860,13880,13850,16850
|
|
20240510,150100,18549829250,13850,13850,13860,13850,2617
|
|
20240510,150000,18513569470,13850,13860,13860,13850,5715
|
|
20240510,145900,18434392200,13860,13860,13860,13850,3008
|
|
20240510,145800,18392714440,13860,13860,13860,13850,1872
|
|
20240510,145700,18366780010,13860,13850,13860,13850,1360
|
|
20240510,145600,18347936700,13850,13860,13860,13850,2424
|
|
20240510,145500,18314352730,13860,13860,13860,13850,2476
|
|
20240510,145400,18280048850,13850,13850,13860,13850,2126
|
|
20240510,145300,18250596800,13850,13850,13860,13850,1789
|
|
20240510,145200,18225812200,13860,13850,13860,13850,4818
|
|
20240510,145100,18159072050,13850,13850,13850,13840,3818
|
|
20240510,145000,18106206790,13850,13850,13850,13840,6213
|
|
20240510,144900,18020179740,13850,13860,13860,13850,1466
|
|
20240510,144800,17999862510,13850,13850,13860,13850,1914
|
|
20240510,144700,17973346720,13850,13850,13860,13850,737
|
|
20240510,144600,17963132710,13850,13860,13870,13850,1784
|
|
20240510,144500,17938407360,13850,13850,13870,13850,1375
|
|
20240510,144400,17919347660,13860,13860,13870,13860,4375
|
|
20240510,144300,17858705140,13860,13850,13860,13850,1927
|
|
20240510,144200,17832001970,13850,13840,13860,13840,3458
|
|
20240510,144100,17784104360,13850,13820,13850,13820,25222
|
|
20240510,144000,17435272080,13820,13820,13830,13820,1673
|
|
20240510,143900,17412145600,13820,13830,13830,13820,1535
|
|
20240510,143800,17390926100,13830,13820,13830,13820,3061
|
|
20240510,143700,17348593620,13830,13830,13830,13820,3283
|
|
20240510,143600,17303194720,13820,13820,13830,13820,612
|
|
20240510,143500,17294731410,13830,13830,13830,13820,2651
|
|
20240510,143400,17258080670,13820,13820,13830,13820,80
|
|
20240510,143300,17256974740,13820,13830,13830,13820,1645
|
|
20240510,143200,17234230770,13820,13830,13830,13820,835
|
|
20240510,143100,17222683450,13820,13830,13830,13820,2120
|
|
20240510,143000,17193368440,13830,13840,13840,13820,40840
|
|
20240510,142900,16628356480,13840,13850,13850,13840,1348
|
|
20240510,142800,16609699050,13840,13840,13850,13840,1975
|
|
20240510,142700,16582362270,13840,13840,13850,13840,1458
|
|
20240510,142600,16562182410,13840,13850,13850,13840,3038
|
|
20240510,142500,16520108900,13850,13840,13860,13840,3181
|
|
20240510,142400,16476057530,13840,13840,13850,13840,3032
|
|
20240510,142300,16434078260,13850,13850,13860,13840,10662
|
|
20240510,142200,16286419740,13850,13850,13860,13850,1771
|
|
20240510,142100,16261891330,13850,13850,13860,13850,1265
|
|
20240510,142000,16244368340,13850,13850,13860,13850,2327
|
|
20240510,141900,16212135110,13850,13860,13860,13850,9664
|
|
20240510,141800,16078204780,13860,13870,13870,13860,5805
|
|
20240510,141700,15997746490,13860,13860,13870,13860,1432
|
|
20240510,141600,15977898930,13860,13860,13870,13860,1300
|
|
20240510,141500,15959880800,13860,13850,13870,13850,12718
|
|
20240510,141400,15783619690,13850,13860,13860,13850,4322
|
|
20240510,141300,15723759950,13850,13850,13860,13850,5579
|
|
20240510,141200,15646482560,13850,13850,13860,13850,2117
|
|
20240510,141100,15617161530,13850,13850,13860,13850,1424
|
|
20240510,141000,15597439110,13850,13860,13860,13850,2943
|
|
20240510,140900,15556663390,13850,13860,13860,13850,2599
|
|
20240510,140800,15520667160,13850,13850,13860,13850,1453
|
|
20240510,140700,15500543080,13850,13850,13860,13850,2459
|
|
20240510,140600,15466475310,13850,13850,13860,13850,6035
|
|
20240510,140500,15382890540,13860,13850,13860,13850,1109
|
|
20240510,140400,15367530420,13850,13850,13860,13850,4462
|
|
20240510,140300,15305727560,13850,13850,13860,13850,1517
|
|
20240510,140200,15284716160,13860,13860,13870,13850,3299
|
|
20240510,140100,15238991890,13860,13860,13870,13860,2046
|
|
20240510,140000,15210634220,13860,13860,13870,13860,4215
|
|
20240510,135900,15152214010,13860,13850,13870,13850,6592
|
|
20240510,135800,15060852110,13850,13850,13860,13850,1745
|
|
20240510,135700,15036678540,13850,13850,13860,13850,1402
|
|
20240510,135600,15017258720,13860,13850,13860,13850,1686
|
|
20240510,135500,14993905330,13850,13850,13850,13850,1195
|
|
20240510,135400,14977354580,13850,13860,13870,13850,8633
|
|
20240510,135300,14857734050,13860,13860,13870,13860,731
|
|
20240510,135200,14847602190,13860,13860,13870,13860,6646
|
|
20240510,135100,14755435600,13860,13860,13870,13860,1166
|
|
20240510,135000,14739274510,13860,13860,13870,13860,1016
|
|
20240510,134900,14725192160,13860,13860,13870,13850,3293
|
|
20240510,134800,14679542260,13850,13850,13860,13850,1538
|
|
20240510,134700,14658240120,13860,13860,13860,13850,6102
|
|
20240510,134600,14573682190,13860,13860,13870,13860,2471
|
|
20240510,134500,14539432990,13870,13860,13870,13860,2000
|
|
20240510,134400,14511712080,13860,13870,13870,13860,1930
|
|
20240510,134300,14484961160,13860,13870,13870,13860,1684
|
|
20240510,134200,14461619710,13860,13860,13870,13860,981
|
|
20240510,134100,14448021230,13860,13860,13870,13860,4433
|
|
20240510,134000,14386544510,13860,13860,13870,13860,1172
|
|
20240510,133900,14370297950,13870,13860,13880,13850,3332
|
|
20240510,133800,14324093260,13860,13850,13860,13850,3464
|
|
20240510,133700,14276083240,13850,13860,13860,13850,1066
|
|
20240510,133600,14261313070,13860,13860,13860,13850,3908
|
|
20240510,133500,14207150680,13850,13860,13870,13850,3628
|
|
20240510,133400,14156869660,13860,13860,13870,13850,3665
|
|
20240510,133300,14106075130,13860,13860,13870,13860,4735
|
|
20240510,133200,14040446160,13860,13860,13870,13860,829
|
|
20240510,133100,14028954620,13860,13860,13870,13860,828
|
|
20240510,133000,14017475720,13870,13860,13870,13860,9337
|
|
20240510,132900,13888059810,13860,13860,13870,13860,2135
|
|
20240510,132800,13858455230,13870,13860,13870,13860,816
|
|
20240510,132700,13847143640,13860,13860,13870,13860,721
|
|
20240510,132600,13837149470,13860,13870,13870,13860,3486
|
|
20240510,132500,13788829950,13860,13860,13870,13860,984
|
|
20240510,132400,13775190800,13860,13870,13870,13860,1708
|
|
20240510,132300,13751507540,13860,13860,13870,13860,1873
|
|
20240510,132200,13725533870,13860,13880,13880,13860,6952
|
|
20240510,132100,13629103800,13870,13870,13880,13870,1726
|
|
20240510,132000,13605163420,13870,13870,13880,13870,1360
|
|
20240510,131900,13586295740,13870,13870,13880,13870,6439
|
|
20240510,131800,13496977690,13870,13880,13880,13870,2630
|
|
20240510,131700,13460499430,13870,13870,13880,13870,589
|
|
20240510,131600,13452329960,13870,13880,13880,13870,733
|
|
20240510,131500,13442162080,13870,13870,13880,13870,543
|
|
20240510,131400,13434630560,13870,13880,13880,13870,817
|
|
20240510,131300,13423297300,13880,13870,13880,13870,996
|
|
20240510,131200,13409480740,13880,13870,13880,13870,324
|
|
20240510,131100,13404986850,13870,13870,13890,13870,1971
|
|
20240510,131000,13377634000,13870,13880,13880,13870,2316
|
|
20240510,130900,13345492990,13870,13880,13890,13870,2865
|
|
20240510,130800,13305730160,13880,13890,13890,13870,7243
|
|
20240510,130700,13205196040,13880,13880,13890,13880,1981
|
|
20240510,130600,13177688150,13890,13880,13890,13880,1824
|
|
20240510,130500,13152369980,13890,13870,13890,13870,3907
|
|
20240510,130400,13098142230,13870,13880,13880,13870,826
|
|
20240510,130300,13086683860,13880,13880,13890,13880,7145
|
|
20240510,130200,12987511020,13880,13880,13890,13880,794
|
|
20240510,130100,12976488230,13880,13890,13890,13880,2489
|
|
20240510,130000,12941920900,13880,13880,13890,13880,875
|
|
20240510,125900,12929773740,13880,13880,13890,13880,608
|
|
20240510,125800,12921333550,13890,13880,13890,13880,533
|
|
20240510,125700,12913932150,13890,13880,13890,13880,1060
|
|
20240510,125600,12899211960,13880,13880,13890,13880,767
|
|
20240510,125500,12888562540,13890,13890,13900,13880,1426
|
|
20240510,125400,12868757490,13900,13880,13900,13880,5427
|
|
20240510,125300,12793380050,13890,13890,13900,13880,2587
|
|
20240510,125200,12757447160,13890,13910,13910,13890,5297
|
|
20240510,125100,12683840060,13910,13900,13910,13900,560
|
|
20240510,125000,12676055810,13900,13910,13910,13900,4021
|
|
20240510,124900,12620125620,13910,13910,13920,13910,525
|
|
20240510,124800,12612822720,13920,13910,13920,13910,1234
|
|
20240510,124700,12595645540,13920,13910,13920,13910,109
|
|
20240510,124600,12594129100,13920,13920,13920,13910,1837
|
|
20240510,124500,12568575650,13920,13910,13920,13910,2773
|
|
20240510,124400,12529975620,13920,13920,13920,13910,219
|
|
20240510,124300,12526927920,13920,13920,13920,13910,835
|
|
20240510,124200,12515304790,13910,13910,13920,13900,6961
|
|
20240510,124100,12418454570,13920,13920,13920,13910,520
|
|
20240510,124000,12411221180,13910,13920,13920,13910,1511
|
|
20240510,123900,12390202590,13920,13900,13920,13890,2484
|
|
20240510,123800,12355675700,13910,13910,13910,13890,2048
|
|
20240510,123700,12327209580,13900,13900,13910,13900,1836
|
|
20240510,123600,12301687110,13910,13900,13910,13900,88
|
|
20240510,123500,12300463040,13910,13900,13910,13900,1553
|
|
20240510,123400,12278876210,13910,13910,13910,13910,1459
|
|
20240510,123300,12258581520,13910,13920,13930,13910,1517
|
|
20240510,123200,12237476540,13910,13910,13920,13900,2447
|
|
20240510,123100,12203435430,13910,13910,13910,13910,486
|
|
20240510,123000,12196675170,13910,13930,13930,13910,5886
|
|
20240510,122900,12114796610,13920,13920,13920,13920,91
|
|
20240510,122800,12113529890,13910,13890,13920,13880,13162
|
|
20240510,122700,11930643060,13900,13900,13900,13890,1702
|
|
20240510,122600,11907002000,13890,13900,13900,13890,530
|
|
20240510,122500,11899639210,13900,13900,13900,13890,528
|
|
20240510,122400,11892304760,13890,13890,13900,13890,554
|
|
20240510,122300,11884609420,13890,13900,13900,13890,426
|
|
20240510,122200,11878692120,13900,13890,13900,13890,428
|
|
20240510,122100,11872746780,13890,13900,13900,13890,456
|
|
20240510,122000,11866412720,13890,13900,13900,13890,329
|
|
20240510,121900,11861842770,13890,13890,13900,13890,377
|
|
20240510,121800,11856604350,13890,13900,13900,13890,377
|
|
20240510,121700,11851364410,13900,13900,13900,13890,2047
|
|
20240510,121600,11822915640,13900,13900,13900,13890,270
|
|
20240510,121500,11819163380,13890,13890,13910,13890,4565
|
|
20240510,121400,11755736300,13890,13900,13900,13890,447
|
|
20240510,121300,11749527460,13890,13890,13900,13890,462
|
|
20240510,121200,11743109120,13890,13890,13900,13880,1804
|
|
20240510,121100,11718052470,13880,13880,13900,13880,3682
|
|
20240510,121000,11666909470,13880,13880,13890,13870,6549
|
|
20240510,120900,11576010360,13880,13880,13890,13880,1174
|
|
20240510,120800,11559715200,13890,13880,13890,13880,1758
|
|
20240510,120700,11535314010,13880,13880,13880,13870,1414
|
|
20240510,120600,11515688860,13880,13900,13910,13880,12643
|
|
20240510,120500,11340038210,13900,13920,13920,13900,1790
|
|
20240510,120400,11315144660,13910,13910,13910,13910,616
|
|
20240510,120300,11306576100,13910,13910,13920,13910,626
|
|
20240510,120200,11297868310,13910,13910,13920,13900,9638
|
|
20240510,120100,11163804960,13910,13910,13920,13910,745
|
|
20240510,120000,11153442000,13920,13920,13920,13910,645
|
|
20240510,115900,11144468150,13910,13910,13920,13910,457
|
|
20240510,115800,11138111210,13920,13920,13920,13910,369
|
|
20240510,115700,11132978130,13910,13910,13920,13910,692
|
|
20240510,115600,11123350740,13910,13920,13920,13910,3236
|
|
20240510,115500,11078333450,13910,13910,13920,13910,644
|
|
20240510,115400,11069373400,13910,13910,13920,13910,3266
|
|
20240510,115300,11023923180,13910,13920,13920,13910,627
|
|
20240510,115200,11015199680,13920,13910,13920,13910,2434
|
|
20240510,115100,10981340600,13920,13910,13920,13910,1448
|
|
20240510,115000,10961195630,13910,13910,13920,13910,1414
|
|
20240510,114900,10941516860,13920,13920,13920,13910,678
|
|
20240510,114800,10932083000,13920,13910,13920,13910,2008
|
|
20240510,114700,10904137830,13920,13920,13920,13910,901
|
|
20240510,114600,10891600320,13920,13930,13930,13910,4355
|
|
20240510,114500,10831019100,13900,13920,13920,13900,2117
|
|
20240510,114400,10801571460,13920,13920,13920,13910,1576
|
|
20240510,114300,10779646680,13920,13920,13920,13910,574
|
|
20240510,114200,10771660730,13920,13920,13930,13910,3348
|
|
20240510,114100,10725059020,13920,13930,13930,13920,291
|
|
20240510,114000,10721008150,13920,13930,13930,13920,5150
|
|
20240510,113900,10649319350,13920,13930,13930,13920,71
|
|
20240510,113800,10648330500,13930,13930,13950,13920,5428
|
|
20240510,113700,10572719100,13930,13920,13930,13920,1946
|
|
20240510,113600,10545615730,13930,13940,13950,13920,9181
|
|
20240510,113500,10417675400,13940,13950,13950,13940,656
|
|
20240510,113400,10408528730,13940,13950,13960,13930,14947
|
|
20240510,113300,10200079560,13960,13950,13960,13950,635
|
|
20240510,113200,10191221110,13960,13950,13960,13950,207
|
|
20240510,113100,10188331500,13950,13950,13950,13940,4063
|
|
20240510,113000,10131660060,13950,13940,13970,13940,7058
|
|
20240510,112900,10033216140,13940,13940,13950,13940,4871
|
|
20240510,112800,9965282580,13940,13950,13950,13940,1227
|
|
20240510,112700,9948174980,13950,13950,13960,13940,6506
|
|
20240510,112600,9857418890,13960,13960,13970,13950,1472
|
|
20240510,112500,9836867290,13960,13960,13970,13960,1684
|
|
20240510,112400,9813358470,13960,13970,13970,13960,2410
|
|
20240510,112300,9779714650,13960,13960,13970,13960,1554
|
|
20240510,112200,9758020770,13970,13960,13970,13950,4065
|
|
20240510,112100,9701274350,13960,13960,13970,13960,1950
|
|
20240510,112000,9674051990,13960,13970,13970,13960,2228
|
|
20240510,111900,9642942920,13960,13970,13970,13960,1076
|
|
20240510,111800,9627921170,13970,13970,13970,13960,1878
|
|
20240510,111700,9601695870,13960,13960,13970,13960,1751
|
|
20240510,111600,9577246550,13960,13970,13980,13960,2482
|
|
20240510,111500,9542584510,13970,13980,13990,13970,4028
|
|
20240510,111400,9486275760,13990,13980,13990,13980,379
|
|
20240510,111300,9480977010,13980,14000,14010,13980,8689
|
|
20240510,111200,9359373640,14000,14010,14010,14000,2744
|
|
20240510,111100,9320940250,14010,14000,14010,14000,3205
|
|
20240510,111000,9276043510,14010,14000,14010,14000,4778
|
|
20240510,110900,9209118840,14000,14010,14010,14000,844
|
|
20240510,110800,9197295460,14010,14020,14020,14000,1779
|
|
20240510,110700,9172371380,14020,14030,14030,14010,7221
|
|
20240510,110600,9071145330,14030,14030,14050,14020,1158
|
|
20240510,110500,9054898200,14030,14040,14040,14030,1796
|
|
20240510,110400,9029692750,14030,14040,14050,14030,3003
|
|
20240510,110300,8987545300,14040,14040,14040,14030,2304
|
|
20240510,110200,8955201540,14040,14040,14050,14030,3490
|
|
20240510,110100,8906203550,14040,14040,14050,14040,41533
|
|
20240510,110000,8322856120,14040,14030,14040,14020,13257
|
|
20240510,105900,8136820070,14030,14030,14030,14020,724
|
|
20240510,105800,8126669100,14020,14020,14030,14020,1714
|
|
20240510,105700,8102638620,14020,14030,14030,14020,1350
|
|
20240510,105600,8083711190,14020,14020,14030,14020,377
|
|
20240510,105500,8078422630,14020,14020,14030,14020,81
|
|
20240510,105400,8077286870,14020,14020,14020,14020,3057
|
|
20240510,105300,8034427730,14030,14030,14030,14020,1894
|
|
20240510,105200,8007866420,14020,14040,14040,14020,6000
|
|
20240510,105100,7923687050,14040,14040,14040,14030,3963
|
|
20240510,105000,7868085100,14040,14040,14040,14030,4375
|
|
20240510,104900,7806682960,14040,14040,14040,14030,660
|
|
20240510,104800,7797419380,14030,14040,14040,14030,320
|
|
20240510,104700,7792929290,14040,14030,14040,14030,352
|
|
20240510,104600,7787990330,14030,14030,14040,14030,426
|
|
20240510,104500,7782013020,14030,14030,14040,14030,752
|
|
20240510,104400,7771462220,14040,14030,14050,14020,26200
|
|
20240510,104300,7403732090,14020,14010,14030,14000,8854
|
|
20240510,104200,7279628030,14010,14010,14020,14010,750
|
|
20240510,104100,7269120270,14010,14020,14020,14010,3149
|
|
20240510,104000,7224998460,14010,14020,14020,14010,1487
|
|
20240510,103900,7204151270,14020,14010,14020,14010,1654
|
|
20240510,103800,7180972890,14010,14000,14010,13990,7183
|
|
20240510,103700,7080408460,13990,14000,14000,13990,118
|
|
20240510,103600,7078757510,13990,14000,14000,13990,899
|
|
20240510,103500,7066179850,14000,13990,14000,13990,1010
|
|
20240510,103400,7052049850,14000,13990,14000,13990,40
|
|
20240510,103300,7051490010,13990,13990,14000,13990,36
|
|
20240510,103200,7050986070,14000,13970,14000,13970,12351
|
|
20240510,103100,6878434850,13970,13980,13980,13960,7876
|
|
20240510,103000,6768365900,13990,14000,14010,13990,9441
|
|
20240510,102900,6636209180,14000,14000,14020,13990,3130
|
|
20240510,102800,6592386470,14000,14000,14000,13990,7194
|
|
20240510,102700,6491684240,14000,14010,14030,13990,11121
|
|
20240510,102600,6335960200,14030,14000,14040,14000,27146
|
|
20240510,102500,5955285030,14000,14000,14010,14000,1875
|
|
20240510,102400,5929034020,14000,13970,14000,13970,8797
|
|
20240510,102300,5805980930,13960,13970,13970,13960,2922
|
|
20240510,102200,5765162160,13960,13960,13970,13960,3356
|
|
20240510,102100,5718280890,13970,13970,13970,13960,484
|
|
20240510,102000,5711520610,13970,13970,13980,13960,1972
|
|
20240510,101900,5683973660,13970,13980,13980,13970,589
|
|
20240510,101800,5675739620,13980,13960,14000,13960,14493
|
|
20240510,101700,5473194950,13970,13970,13970,13950,2389
|
|
20240510,101600,5439837500,13970,13970,13970,13950,1865
|
|
20240510,101500,5413800780,13970,13990,13990,13970,2419
|
|
20240510,101400,5379994160,13990,13980,13990,13980,917
|
|
20240510,101300,5367174280,13980,14000,14010,13980,6275
|
|
20240510,101200,5279356680,14010,14000,14010,14000,67
|
|
20240510,101100,5278418270,14000,14030,14030,14000,4319
|
|
20240510,101000,5217898760,14020,14020,14030,14020,1347
|
|
20240510,100900,5199008540,14020,14030,14030,14020,2641
|
|
20240510,100800,5161966950,14030,14030,14040,14020,5019
|
|
20240510,100700,5091552340,14040,14030,14040,14020,2237
|
|
20240510,100600,5060166720,14040,14040,14040,14030,515
|
|
20240510,100500,5052936520,14040,14030,14040,14030,389
|
|
20240510,100400,5047475720,14040,14050,14050,14030,670
|
|
20240510,100300,5038069030,14050,14040,14050,14030,3985
|
|
20240510,100200,4982126650,14040,14040,14050,14030,3374
|
|
20240510,100100,4934782260,14050,14040,14050,14040,4144
|
|
20240510,100000,4876598720,14040,14040,14050,14040,4758
|
|
20240510,095900,4809755680,14040,14040,14050,14040,5190
|
|
20240510,095800,4736844940,14040,14030,14050,14030,31995
|
|
20240510,095700,4287622570,14040,14030,14040,14030,2394
|
|
20240510,095600,4254033250,14030,14030,14040,14020,1177
|
|
20240510,095500,4237519640,14030,14040,14040,14030,2377
|
|
20240510,095400,4204167280,14040,14030,14040,14020,10000
|
|
20240510,095300,4063864290,14030,14020,14030,14010,3290
|
|
20240510,095200,4017734950,14020,14030,14030,14010,3347
|
|
20240510,095100,3970801910,14020,14030,14030,14020,1763
|
|
20240510,095000,3946077470,14020,14030,14030,14020,1574
|
|
20240510,094900,3924007040,14030,14040,14040,14030,1141
|
|
20240510,094800,3907998510,14030,14040,14040,14030,2295
|
|
20240510,094700,3875795490,14040,14040,14040,14030,6095
|
|
20240510,094600,3790227350,14040,14040,14040,14020,2131
|
|
20240510,094500,3760329010,14040,14040,14050,14030,8099
|
|
20240510,094400,3646631070,14040,14030,14040,14030,794
|
|
20240510,094300,3635486900,14040,14000,14040,13990,62463
|
|
20240510,094200,2760638710,14000,13990,14000,13980,9871
|
|
20240510,094100,2622494350,13990,13990,13990,13980,659
|
|
20240510,094000,2613276400,13990,13990,13990,13980,1659
|
|
20240510,093900,2590068330,13990,13980,13990,13970,1062
|
|
20240510,093800,2575217310,13990,13980,13990,13980,3895
|
|
20240510,093700,2520758400,13980,13990,13990,13970,1623
|
|
20240510,093600,2498069140,13990,13980,14000,13980,27663
|
|
20240510,093500,2111084770,13980,13970,13980,13970,2277
|
|
20240510,093400,2079260620,13970,13970,13980,13970,91
|
|
20240510,093300,2077988640,13970,13980,13980,13970,1769
|
|
20240510,093200,2053268430,13970,13980,13980,13970,1943
|
|
20240510,093100,2026116080,13980,13980,13980,13950,6064
|
|
20240510,093000,1941418150,13980,13980,13980,13970,2951
|
|
20240510,092900,1900173280,13980,13980,13980,13970,8776
|
|
20240510,092800,1777565230,13980,13970,13980,13970,1306
|
|
20240510,092700,1759312720,13970,13970,13980,13970,1726
|
|
20240510,092600,1735191670,13970,13980,13980,13970,574
|
|
20240510,092500,1727167860,13980,13970,13980,13970,1430
|
|
20240510,092400,1707176610,13970,13970,13980,13970,356
|
|
20240510,092300,1702201020,13970,13980,13980,13970,4794
|
|
20240510,092200,1635188710,13980,13970,13980,13970,1188
|
|
20240510,092100,1618590580,13970,13970,13990,13960,11429
|
|
20240510,092000,1458835040,13980,13960,13980,13960,2584
|
|
20240510,091900,1422727750,13970,13950,13970,13950,7060
|
|
20240510,091800,1324147570,13960,13960,13960,13950,7146
|
|
20240510,091700,1224402410,13950,13950,13960,13940,2440
|
|
20240510,091600,1190365130,13940,13950,13960,13940,1262
|
|
20240510,091500,1172759330,13950,13950,13960,13940,7169
|
|
20240510,091400,1072715390,13940,13950,13960,13940,2768
|
|
20240510,091300,1034103290,13940,13950,13960,13940,7560
|
|
20240510,091200,928581730,13950,13960,13970,13950,2914
|
|
20240510,091100,887912970,13970,13960,13970,13950,4585
|
|
20240510,091000,823897520,13960,13960,13970,13950,1910
|
|
20240510,090900,797221190,13960,13950,13970,13940,6849
|
|
20240510,090800,701631620,13950,13930,13960,13920,2384
|
|
20240510,090700,668384310,13960,13970,13970,13920,3318
|
|
20240510,090600,622077890,13970,13960,13970,13940,6134
|
|
20240510,090500,536416330,13960,13970,13970,13920,3528
|
|
20240510,090400,487201890,13960,13980,13980,13960,9338
|
|
20240510,090300,356720380,13980,13980,13980,13970,2414
|
|
20240510,090200,322974980,13980,13990,13990,13970,2652
|
|
20240510,090100,285886740,13990,13980,14000,13970,7233
|
|
20240510,090000,184707180,13980,13980,13990,13920,13204
|