618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,191400,98410585540,17640,17640,17640,17640,0
|
|
20240509,191300,98410585540,17640,17640,17640,17640,0
|
|
20240509,191200,98410585540,17640,17640,17640,17640,0
|
|
20240509,191100,98410585540,17640,17640,17640,17640,0
|
|
20240509,191000,98410585540,17640,17640,17640,17640,0
|
|
20240509,190900,98410585540,17640,17640,17640,17640,0
|
|
20240509,190800,98410585540,17640,17640,17640,17640,0
|
|
20240509,190700,98410585540,17640,17640,17640,17640,0
|
|
20240509,190600,98410585540,17640,17640,17640,17640,0
|
|
20240509,190500,98410585540,17640,17640,17640,17640,0
|
|
20240509,190400,98410585540,17640,17640,17640,17640,0
|
|
20240509,190300,98410585540,17640,17640,17640,17640,0
|
|
20240509,190200,98410585540,17640,17640,17640,17640,0
|
|
20240509,190100,98410585540,17640,17640,17640,17640,0
|
|
20240509,190000,98410585540,17640,17640,17640,17640,0
|
|
20240509,185900,98410585540,17640,17640,17640,17640,0
|
|
20240509,185800,98410585540,17640,17640,17640,17640,0
|
|
20240509,185700,98410585540,17640,17640,17640,17640,0
|
|
20240509,185600,98410585540,17640,17640,17640,17640,0
|
|
20240509,185500,98410585540,17640,17640,17640,17640,0
|
|
20240509,185400,98410585540,17640,17640,17640,17640,0
|
|
20240509,185300,98410585540,17640,17640,17640,17640,0
|
|
20240509,185200,98410585540,17640,17640,17640,17640,0
|
|
20240509,185100,98410585540,17640,17640,17640,17640,0
|
|
20240509,185000,98410585540,17640,17640,17640,17640,0
|
|
20240509,184900,98410585540,17640,17640,17640,17640,0
|
|
20240509,184800,98410585540,17640,17640,17640,17640,0
|
|
20240509,184700,98410585540,17640,17640,17640,17640,0
|
|
20240509,184600,98410585540,17640,17640,17640,17640,0
|
|
20240509,184500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,184400,98410585540,17640,17640,17640,17640,0
|
|
20240509,184300,98410585540,17640,17640,17640,17640,0
|
|
20240509,184200,98410585540,17640,17640,17640,17640,0
|
|
20240509,184100,98410585540,17640,17640,17640,17640,0
|
|
20240509,184000,98410585540,17640,17640,17640,17640,0
|
|
20240509,183900,98410585540,17640,17640,17640,17640,0
|
|
20240509,183800,98410585540,17640,17640,17640,17640,0
|
|
20240509,183700,98410585540,17640,17640,17640,17640,0
|
|
20240509,183600,98410585540,17640,17640,17640,17640,0
|
|
20240509,183500,98410585540,17640,17640,17640,17640,0
|
|
20240509,183400,98410585540,17640,17640,17640,17640,0
|
|
20240509,183300,98410585540,17640,17640,17640,17640,0
|
|
20240509,183200,98410585540,17640,17640,17640,17640,0
|
|
20240509,183100,98410585540,17640,17640,17640,17640,0
|
|
20240509,183000,98410585540,17640,17640,17640,17640,0
|
|
20240509,182900,98410585540,17640,17640,17640,17640,0
|
|
20240509,182800,98410585540,17640,17640,17640,17640,0
|
|
20240509,182700,98410585540,17640,17640,17640,17640,0
|
|
20240509,182600,98410585540,17640,17640,17640,17640,0
|
|
20240509,182500,98410585540,17640,17640,17640,17640,0
|
|
20240509,182400,98410585540,17640,17640,17640,17640,0
|
|
20240509,182300,98410585540,17640,17640,17640,17640,0
|
|
20240509,182200,98410585540,17640,17640,17640,17640,0
|
|
20240509,182100,98410585540,17640,17640,17640,17640,0
|
|
20240509,182000,98410585540,17640,17640,17640,17640,0
|
|
20240509,181900,98410585540,17640,17640,17640,17640,0
|
|
20240509,181800,98410585540,17640,17640,17640,17640,0
|
|
20240509,181700,98410585540,17640,17640,17640,17640,0
|
|
20240509,181600,98410585540,17640,17640,17640,17640,0
|
|
20240509,181500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,181400,98410585540,17640,17640,17640,17640,0
|
|
20240509,181300,98410585540,17640,17640,17640,17640,0
|
|
20240509,181200,98410585540,17640,17640,17640,17640,0
|
|
20240509,181100,98410585540,17640,17640,17640,17640,0
|
|
20240509,181000,98410585540,17640,17640,17640,17640,0
|
|
20240509,180900,98410585540,17640,17640,17640,17640,0
|
|
20240509,180800,98410585540,17640,17640,17640,17640,0
|
|
20240509,180700,98410585540,17640,17640,17640,17640,0
|
|
20240509,180600,98410585540,17640,17640,17640,17640,0
|
|
20240509,180500,98410585540,17640,17640,17640,17640,0
|
|
20240509,180400,98410585540,17640,17640,17640,17640,0
|
|
20240509,180300,98410585540,17640,17640,17640,17640,0
|
|
20240509,180200,98410585540,17640,17640,17640,17640,0
|
|
20240509,180100,98410585540,17640,17640,17640,17640,0
|
|
20240509,180000,98410585540,17640,17640,17640,17640,0
|
|
20240509,175900,98410585540,17640,17640,17640,17640,0
|
|
20240509,175800,98410585540,17640,17640,17640,17640,0
|
|
20240509,175700,98410585540,17640,17640,17640,17640,0
|
|
20240509,175600,98410585540,17640,17640,17640,17640,0
|
|
20240509,175500,98410585540,17640,17640,17640,17640,0
|
|
20240509,175400,98410585540,17640,17640,17640,17640,0
|
|
20240509,175300,98410585540,17640,17640,17640,17640,0
|
|
20240509,175200,98410585540,17640,17640,17640,17640,0
|
|
20240509,175100,98410585540,17640,17640,17640,17640,0
|
|
20240509,175000,98410585540,17640,17640,17640,17640,0
|
|
20240509,174900,98410585540,17640,17640,17640,17640,0
|
|
20240509,174800,98410585540,17640,17640,17640,17640,0
|
|
20240509,174700,98410585540,17640,17640,17640,17640,0
|
|
20240509,174600,98410585540,17640,17640,17640,17640,0
|
|
20240509,174500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,174400,98410585540,17640,17640,17640,17640,0
|
|
20240509,174300,98410585540,17640,17640,17640,17640,0
|
|
20240509,174200,98410585540,17640,17640,17640,17640,0
|
|
20240509,174100,98410585540,17640,17640,17640,17640,0
|
|
20240509,174000,98410585540,17640,17640,17640,17640,0
|
|
20240509,173900,98410585540,17640,17640,17640,17640,0
|
|
20240509,173800,98410585540,17640,17640,17640,17640,0
|
|
20240509,173700,98410585540,17640,17640,17640,17640,0
|
|
20240509,173600,98410585540,17640,17640,17640,17640,0
|
|
20240509,173500,98410585540,17640,17640,17640,17640,0
|
|
20240509,173400,98410585540,17640,17640,17640,17640,0
|
|
20240509,173300,98410585540,17640,17640,17640,17640,0
|
|
20240509,173200,98410585540,17640,17640,17640,17640,0
|
|
20240509,173100,98410585540,17640,17640,17640,17640,0
|
|
20240509,173000,98410585540,17640,17640,17640,17640,0
|
|
20240509,172900,98410585540,17640,17640,17640,17640,0
|
|
20240509,172800,98410585540,17640,17640,17640,17640,0
|
|
20240509,172700,98410585540,17640,17640,17640,17640,0
|
|
20240509,172600,98410585540,17640,17640,17640,17640,0
|
|
20240509,172500,98410585540,17640,17640,17640,17640,0
|
|
20240509,172400,98410585540,17640,17640,17640,17640,0
|
|
20240509,172300,98410585540,17640,17640,17640,17640,0
|
|
20240509,172200,98410585540,17640,17640,17640,17640,0
|
|
20240509,172100,98410585540,17640,17640,17640,17640,0
|
|
20240509,172000,98410585540,17640,17640,17640,17640,0
|
|
20240509,171900,98410585540,17640,17640,17640,17640,0
|
|
20240509,171800,98410585540,17640,17640,17640,17640,0
|
|
20240509,171700,98410585540,17640,17640,17640,17640,0
|
|
20240509,171600,98410585540,17640,17640,17640,17640,0
|
|
20240509,171500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,171400,98410585540,17640,17640,17640,17640,0
|
|
20240509,171300,98410585540,17640,17640,17640,17640,0
|
|
20240509,171200,98410585540,17640,17640,17640,17640,0
|
|
20240509,171100,98410585540,17640,17640,17640,17640,0
|
|
20240509,171000,98410585540,17640,17640,17640,17640,0
|
|
20240509,170900,98410585540,17640,17640,17640,17640,0
|
|
20240509,170800,98410585540,17640,17640,17640,17640,0
|
|
20240509,170700,98410585540,17640,17640,17640,17640,0
|
|
20240509,170600,98410585540,17640,17640,17640,17640,0
|
|
20240509,170500,98410585540,17640,17640,17640,17640,0
|
|
20240509,170400,98410585540,17640,17640,17640,17640,0
|
|
20240509,170300,98410585540,17640,17640,17640,17640,0
|
|
20240509,170200,98410585540,17640,17640,17640,17640,0
|
|
20240509,170100,98410585540,17640,17640,17640,17640,0
|
|
20240509,170000,98410585540,17640,17640,17640,17640,0
|
|
20240509,165900,98410585540,17640,17640,17640,17640,0
|
|
20240509,165800,98410585540,17640,17640,17640,17640,0
|
|
20240509,165700,98410585540,17640,17640,17640,17640,0
|
|
20240509,165600,98410585540,17640,17640,17640,17640,0
|
|
20240509,165500,98410585540,17640,17640,17640,17640,0
|
|
20240509,165400,98410585540,17640,17640,17640,17640,0
|
|
20240509,165300,98410585540,17640,17640,17640,17640,0
|
|
20240509,165200,98410585540,17640,17640,17640,17640,0
|
|
20240509,165100,98410585540,17640,17640,17640,17640,0
|
|
20240509,165000,98410585540,17640,17640,17640,17640,0
|
|
20240509,164900,98410585540,17640,17640,17640,17640,0
|
|
20240509,164800,98410585540,17640,17640,17640,17640,0
|
|
20240509,164700,98410585540,17640,17640,17640,17640,0
|
|
20240509,164600,98410585540,17640,17640,17640,17640,0
|
|
20240509,164500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,164400,98410585540,17640,17640,17640,17640,0
|
|
20240509,164300,98410585540,17640,17640,17640,17640,0
|
|
20240509,164200,98410585540,17640,17640,17640,17640,0
|
|
20240509,164100,98410585540,17640,17640,17640,17640,0
|
|
20240509,164000,98410585540,17640,17640,17640,17640,0
|
|
20240509,163900,98410585540,17640,17640,17640,17640,0
|
|
20240509,163800,98410585540,17640,17640,17640,17640,0
|
|
20240509,163700,98410585540,17640,17640,17640,17640,0
|
|
20240509,163600,98410585540,17640,17640,17640,17640,0
|
|
20240509,163500,98410585540,17640,17640,17640,17640,0
|
|
20240509,163400,98410585540,17640,17640,17640,17640,0
|
|
20240509,163300,98410585540,17640,17640,17640,17640,0
|
|
20240509,163200,98410585540,17640,17640,17640,17640,0
|
|
20240509,163100,98410585540,17640,17640,17640,17640,0
|
|
20240509,163000,98410585540,17640,17640,17640,17640,0
|
|
20240509,162900,98410585540,17640,17640,17640,17640,0
|
|
20240509,162800,98410585540,17640,17640,17640,17640,0
|
|
20240509,162700,98410585540,17640,17640,17640,17640,0
|
|
20240509,162600,98410585540,17640,17640,17640,17640,0
|
|
20240509,162500,98410585540,17640,17640,17640,17640,0
|
|
20240509,162400,98410585540,17640,17640,17640,17640,0
|
|
20240509,162300,98410585540,17640,17640,17640,17640,0
|
|
20240509,162200,98410585540,17640,17640,17640,17640,0
|
|
20240509,162100,98410585540,17640,17640,17640,17640,0
|
|
20240509,162000,98410585540,17640,17640,17640,17640,0
|
|
20240509,161900,98410585540,17640,17640,17640,17640,0
|
|
20240509,161800,98410585540,17640,17640,17640,17640,0
|
|
20240509,161700,98410585540,17640,17640,17640,17640,0
|
|
20240509,161600,98410585540,17640,17640,17640,17640,0
|
|
20240509,161500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,161400,98410585540,17640,17640,17640,17640,0
|
|
20240509,161300,98410585540,17640,17640,17640,17640,0
|
|
20240509,161200,98410585540,17640,17640,17640,17640,0
|
|
20240509,161100,98410585540,17640,17640,17640,17640,0
|
|
20240509,161000,98410585540,17640,17640,17640,17640,0
|
|
20240509,160900,98410585540,17640,17640,17640,17640,0
|
|
20240509,160800,98410585540,17640,17640,17640,17640,0
|
|
20240509,160700,98410585540,17640,17640,17640,17640,0
|
|
20240509,160600,98410585540,17640,17640,17640,17640,0
|
|
20240509,160500,98410585540,17640,17640,17640,17640,0
|
|
20240509,160400,98410585540,17640,17640,17640,17640,0
|
|
20240509,160300,98410585540,17640,17640,17640,17640,0
|
|
20240509,160200,98410585540,17640,17640,17640,17640,0
|
|
20240509,160100,98410585540,17640,17640,17640,17640,0
|
|
20240509,160000,98410585540,17640,17640,17640,17640,0
|
|
20240509,155900,98410585540,17640,17640,17640,17640,0
|
|
20240509,155800,98410585540,17640,17640,17640,17640,0
|
|
20240509,155700,98410585540,17640,17640,17640,17640,0
|
|
20240509,155600,98410585540,17640,17640,17640,17640,0
|
|
20240509,155500,98410585540,17640,17640,17640,17640,0
|
|
20240509,155400,98410585540,17640,17640,17640,17640,0
|
|
20240509,155300,98410585540,17640,17640,17640,17640,0
|
|
20240509,155200,98410585540,17640,17640,17640,17640,0
|
|
20240509,155100,98410585540,17640,17640,17640,17640,0
|
|
20240509,155000,98410585540,17640,17640,17640,17640,0
|
|
20240509,154900,98410585540,17640,17640,17640,17640,0
|
|
20240509,154800,98410585540,17640,17640,17640,17640,0
|
|
20240509,154700,98410585540,17640,17640,17640,17640,0
|
|
20240509,154600,98410585540,17640,17640,17640,17640,0
|
|
20240509,154500,98410585540,17640,17640,17640,17640,278945
|
|
20240509,154400,98410585540,17640,17640,17640,17640,0
|
|
20240509,154300,98410585540,17640,17640,17640,17640,0
|
|
20240509,154200,98410585540,17640,17640,17640,17640,0
|
|
20240509,154100,98410585540,17640,17640,17640,17640,0
|
|
20240509,154000,98410585540,17640,17640,17640,17640,0
|
|
20240509,153900,98410585540,17640,17640,17640,17640,0
|
|
20240509,153800,98410585540,17640,17640,17640,17640,0
|
|
20240509,153700,98410585540,17640,17640,17640,17640,0
|
|
20240509,153600,98410585540,17640,17640,17640,17640,0
|
|
20240509,153500,98410585540,17640,17640,17640,17640,0
|
|
20240509,153400,98410585540,17640,17640,17640,17640,0
|
|
20240509,153300,98410585540,17640,17640,17640,17640,0
|
|
20240509,153200,98410585540,17640,17640,17640,17640,0
|
|
20240509,153100,98410585540,17640,17640,17640,17640,0
|
|
20240509,153000,98410585540,17640,17640,17640,17640,278945
|
|
20240509,152900,93489995740,17620,17620,17620,17620,0
|
|
20240509,152800,93489995740,17620,17620,17620,17620,0
|
|
20240509,152700,93489995740,17620,17620,17620,17620,0
|
|
20240509,152600,93489995740,17620,17620,17620,17620,0
|
|
20240509,152500,93489995740,17620,17620,17620,17620,0
|
|
20240509,152400,93489995740,17620,17620,17620,17620,0
|
|
20240509,152300,93489995740,17620,17620,17620,17620,0
|
|
20240509,152200,93489995740,17620,17620,17620,17620,0
|
|
20240509,152100,93489995740,17620,17620,17620,17620,0
|
|
20240509,152000,93489995740,17620,17620,17620,17620,0
|
|
20240509,151900,93489995740,17620,17630,17640,17620,11562
|
|
20240509,151800,93286102740,17640,17640,17640,17630,15164
|
|
20240509,151700,93018721070,17640,17640,17640,17630,9155
|
|
20240509,151600,92857279650,17640,17640,17640,17630,5009
|
|
20240509,151500,92768941390,17640,17640,17640,17630,10360
|
|
20240509,151400,92586262110,17640,17650,17650,17630,15066
|
|
20240509,151300,92320553040,17650,17650,17650,17640,5900
|
|
20240509,151200,92216456080,17650,17650,17660,17640,10609
|
|
20240509,151100,92029225550,17650,17650,17660,17650,6184
|
|
20240509,151000,91920053540,17640,17650,17660,17640,7914
|
|
20240509,150900,91780362210,17650,17650,17650,17640,10910
|
|
20240509,150800,91587820780,17640,17650,17650,17640,5022
|
|
20240509,150700,91499201860,17640,17630,17650,17630,9192
|
|
20240509,150600,91337059800,17630,17640,17640,17630,3480
|
|
20240509,150500,91275694180,17640,17620,17640,17620,5900
|
|
20240509,150400,91171647560,17640,17640,17640,17620,10243
|
|
20240509,150300,90991052150,17640,17640,17640,17630,6449
|
|
20240509,150200,90877333110,17630,17640,17640,17630,8364
|
|
20240509,150100,90729813330,17640,17640,17640,17630,3909
|
|
20240509,150000,90660871430,17640,17620,17640,17620,5299
|
|
20240509,145900,90567441620,17630,17630,17640,17620,4455
|
|
20240509,145800,90488912580,17630,17630,17640,17620,6564
|
|
20240509,145700,90373217100,17630,17630,17640,17620,5906
|
|
20240509,145600,90269094240,17630,17640,17640,17630,6959
|
|
20240509,145500,90146361010,17630,17640,17640,17620,11058
|
|
20240509,145400,89951415400,17630,17640,17640,17630,5571
|
|
20240509,145300,89853157710,17640,17640,17650,17630,6697
|
|
20240509,145200,89735049580,17640,17640,17650,17630,10489
|
|
20240509,145100,89550016830,17640,17640,17640,17630,3764
|
|
20240509,145000,89483637900,17630,17630,17640,17620,5413
|
|
20240509,144900,89388195290,17620,17610,17630,17610,2815
|
|
20240509,144800,89338577000,17620,17630,17640,17610,8388
|
|
20240509,144700,89190707010,17640,17620,17640,17620,11297
|
|
20240509,144600,88991560930,17620,17590,17620,17590,10686
|
|
20240509,144500,88803424570,17590,17590,17600,17590,4625
|
|
20240509,144400,88722036390,17600,17590,17600,17580,8978
|
|
20240509,144300,88564093670,17590,17580,17600,17580,5243
|
|
20240509,144200,88471881870,17580,17580,17590,17570,7043
|
|
20240509,144100,88348071930,17570,17560,17580,17560,5988
|
|
20240509,144000,88242863470,17560,17590,17590,17560,7484
|
|
20240509,143900,88111331430,17590,17590,17590,17580,5433
|
|
20240509,143800,88015776890,17590,17580,17600,17580,6802
|
|
20240509,143700,87896090750,17580,17590,17600,17580,4437
|
|
20240509,143600,87818023800,17600,17580,17600,17580,4319
|
|
20240509,143500,87742048370,17580,17600,17600,17580,5023
|
|
20240509,143400,87653706020,17590,17590,17600,17580,3678
|
|
20240509,143300,87589016000,17590,17610,17610,17580,9404
|
|
20240509,143200,87423531800,17600,17590,17610,17580,8831
|
|
20240509,143100,87268123580,17600,17590,17600,17570,13154
|
|
20240509,143000,87036822130,17600,17610,17620,17590,8448
|
|
20240509,142900,86888108990,17610,17620,17620,17600,4246
|
|
20240509,142800,86813336280,17610,17630,17630,17600,17071
|
|
20240509,142700,86512660470,17630,17620,17630,17610,5509
|
|
20240509,142600,86415592280,17620,17620,17630,17610,4010
|
|
20240509,142500,86344932390,17620,17630,17640,17610,6286
|
|
20240509,142400,86234115530,17630,17610,17650,17610,6988
|
|
20240509,142300,86110936050,17640,17630,17640,17610,4637
|
|
20240509,142200,86029216770,17630,17630,17650,17620,6603
|
|
20240509,142100,85912776710,17630,17630,17650,17620,5958
|
|
20240509,142000,85807711380,17630,17640,17650,17630,5693
|
|
20240509,141900,85707272240,17650,17640,17660,17630,4989
|
|
20240509,141800,85619239510,17640,17650,17670,17630,15021
|
|
20240509,141700,85354174320,17660,17680,17690,17650,21912
|
|
20240509,141600,84966910940,17690,17690,17690,17680,2949
|
|
20240509,141500,84914753490,17680,17680,17690,17680,8185
|
|
20240509,141400,84769976120,17680,17690,17690,17680,2800
|
|
20240509,141300,84720457200,17690,17670,17690,17670,8304
|
|
20240509,141200,84573657380,17680,17680,17680,17670,4298
|
|
20240509,141100,84497685780,17680,17680,17680,17670,8909
|
|
20240509,141000,84340235080,17680,17670,17680,17660,6764
|
|
20240509,140900,84220722900,17670,17670,17670,17660,4109
|
|
20240509,140800,84148143440,17660,17660,17670,17660,3865
|
|
20240509,140700,84079867950,17670,17660,17670,17660,3358
|
|
20240509,140600,84020554060,17670,17660,17670,17660,4232
|
|
20240509,140500,83945809850,17660,17660,17670,17650,3545
|
|
20240509,140400,83883210960,17650,17670,17670,17650,4317
|
|
20240509,140300,83806964250,17660,17650,17670,17650,5081
|
|
20240509,140200,83717245280,17650,17650,17660,17650,4394
|
|
20240509,140100,83639674080,17650,17660,17660,17650,4967
|
|
20240509,140000,83551972570,17660,17650,17660,17650,6685
|
|
20240509,135900,83433964330,17650,17660,17670,17650,6877
|
|
20240509,135800,83312512530,17660,17680,17680,17660,5466
|
|
20240509,135700,83215915340,17660,17690,17690,17660,19312
|
|
20240509,135600,82874532880,17690,17690,17690,17680,10027
|
|
20240509,135500,82697180260,17690,17680,17690,17680,6407
|
|
20240509,135400,82583868510,17690,17680,17690,17680,4821
|
|
20240509,135300,82498592850,17690,17680,17690,17680,5673
|
|
20240509,135200,82398258690,17690,17680,17690,17670,3289
|
|
20240509,135100,82340107480,17670,17700,17700,17670,10193
|
|
20240509,135000,82159818710,17700,17690,17700,17690,3570
|
|
20240509,134900,82096648490,17700,17690,17700,17690,5030
|
|
20240509,134800,82007652650,17700,17700,17700,17690,4498
|
|
20240509,134700,81928063210,17690,17700,17700,17690,5690
|
|
20240509,134600,81827362250,17700,17700,17700,17680,8703
|
|
20240509,134500,81673342950,17690,17700,17700,17680,5371
|
|
20240509,134400,81578321010,17700,17680,17700,17670,16722
|
|
20240509,134300,81282587880,17680,17680,17690,17670,5264
|
|
20240509,134200,81189511370,17680,17680,17690,17670,3724
|
|
20240509,134100,81123661290,17680,17680,17690,17670,8428
|
|
20240509,134000,80974661110,17680,17660,17680,17660,2946
|
|
20240509,133900,80922591450,17660,17680,17680,17650,8378
|
|
20240509,133800,80774617400,17670,17680,17690,17670,5092
|
|
20240509,133700,80684618100,17680,17670,17690,17670,8029
|
|
20240509,133600,80542674550,17670,17670,17690,17660,7087
|
|
20240509,133500,80417412890,17670,17680,17690,17660,6869
|
|
20240509,133400,80295981540,17680,17660,17680,17650,4087
|
|
20240509,133300,80223776000,17660,17670,17670,17650,4503
|
|
20240509,133200,80144236610,17660,17650,17670,17630,11423
|
|
20240509,133100,79942528150,17650,17670,17670,17650,4299
|
|
20240509,133000,79866618070,17670,17670,17680,17660,10086
|
|
20240509,132900,79688415590,17670,17660,17680,17650,14184
|
|
20240509,132800,79437798760,17660,17660,17660,17650,5264
|
|
20240509,132700,79344865400,17650,17640,17660,17630,7953
|
|
20240509,132600,79204514260,17640,17640,17640,17630,3226
|
|
20240509,132500,79147613990,17640,17640,17640,17630,4085
|
|
20240509,132400,79075566010,17630,17630,17640,17620,3184
|
|
20240509,132300,79019434140,17630,17630,17650,17620,7841
|
|
20240509,132200,78881134810,17620,17620,17630,17610,5848
|
|
20240509,132100,78778088160,17610,17610,17620,17600,6533
|
|
20240509,132000,78663040190,17610,17600,17610,17580,17353
|
|
20240509,131900,78357635790,17590,17570,17590,17570,12879
|
|
20240509,131800,78131194190,17570,17570,17580,17560,3680
|
|
20240509,131700,78066513640,17560,17550,17570,17550,2416
|
|
20240509,131600,78024086180,17550,17570,17580,17550,4115
|
|
20240509,131500,77951807160,17570,17560,17570,17550,14700
|
|
20240509,131400,77693718820,17560,17560,17570,17560,1622
|
|
20240509,131300,77665234730,17560,17530,17570,17520,10577
|
|
20240509,131200,77479720490,17530,17520,17530,17520,8010
|
|
20240509,131100,77339380520,17520,17530,17530,17520,6277
|
|
20240509,131000,77229349700,17530,17540,17540,17530,2817
|
|
20240509,130900,77179965640,17530,17530,17540,17530,3472
|
|
20240509,130800,77119099600,17530,17540,17540,17530,1173
|
|
20240509,130700,77098535550,17530,17540,17540,17530,4874
|
|
20240509,130600,77013089660,17530,17550,17550,17530,5549
|
|
20240509,130500,76915761550,17550,17570,17580,17550,4447
|
|
20240509,130400,76837676220,17560,17550,17580,17550,8289
|
|
20240509,130300,76692066260,17560,17560,17560,17550,2815
|
|
20240509,130200,76642656700,17560,17570,17570,17560,2461
|
|
20240509,130100,76599429430,17570,17550,17580,17550,6312
|
|
20240509,130000,76488570540,17550,17560,17560,17550,3217
|
|
20240509,125900,76432092660,17560,17540,17570,17540,2120
|
|
20240509,125800,76394870840,17540,17550,17570,17540,3305
|
|
20240509,125700,76336860030,17550,17540,17560,17520,15491
|
|
20240509,125600,76065202410,17540,17570,17580,17540,10542
|
|
20240509,125500,75880123490,17570,17580,17580,17570,2235
|
|
20240509,125400,75840852240,17570,17570,17580,17570,5043
|
|
20240509,125300,75752241380,17570,17570,17580,17560,4108
|
|
20240509,125200,75680069520,17570,17570,17570,17560,954
|
|
20240509,125100,75663314140,17560,17560,17560,17550,2020
|
|
20240509,125000,75627844540,17550,17550,17570,17550,3520
|
|
20240509,124900,75566050040,17550,17540,17560,17540,3324
|
|
20240509,124800,75507719870,17540,17540,17550,17540,2133
|
|
20240509,124700,75470302810,17540,17540,17550,17540,3947
|
|
20240509,124600,75401060490,17550,17540,17550,17540,7345
|
|
20240509,124500,75272196830,17540,17540,17550,17540,3807
|
|
20240509,124400,75205414820,17540,17550,17550,17540,2967
|
|
20240509,124300,75153371740,17540,17540,17550,17540,1496
|
|
20240509,124200,75127130700,17540,17550,17550,17540,4580
|
|
20240509,124100,75046792150,17540,17540,17550,17540,2753
|
|
20240509,124000,74998502010,17550,17540,17550,17540,2474
|
|
20240509,123900,74955101250,17540,17540,17550,17540,1244
|
|
20240509,123800,74933279610,17550,17540,17550,17540,3751
|
|
20240509,123700,74867470030,17550,17550,17550,17540,2557
|
|
20240509,123600,74822617160,17540,17530,17550,17530,3174
|
|
20240509,123500,74766949960,17530,17540,17540,17530,3343
|
|
20240509,123400,74708336580,17540,17520,17540,17520,2965
|
|
20240509,123300,74656350930,17520,17510,17530,17510,14306
|
|
20240509,123200,74405723650,17510,17520,17520,17500,12200
|
|
20240509,123100,74192100740,17510,17550,17560,17510,47529
|
|
20240509,123000,73358542480,17550,17570,17570,17550,12224
|
|
20240509,122900,73143932810,17570,17560,17570,17560,3614
|
|
20240509,122800,73080464640,17570,17560,17570,17560,2545
|
|
20240509,122700,73035768670,17560,17560,17570,17560,2493
|
|
20240509,122600,72991986200,17560,17570,17580,17560,2452
|
|
20240509,122500,72948914040,17570,17570,17580,17570,13557
|
|
20240509,122400,72710666090,17570,17570,17580,17570,5072
|
|
20240509,122300,72621507410,17580,17570,17580,17570,5799
|
|
20240509,122200,72519564760,17570,17580,17580,17570,2094
|
|
20240509,122100,72482766010,17580,17570,17580,17570,2356
|
|
20240509,122000,72441360980,17570,17570,17580,17570,2039
|
|
20240509,121900,72405532530,17570,17590,17590,17570,4554
|
|
20240509,121800,72325500480,17570,17580,17590,17570,5916
|
|
20240509,121700,72221511140,17580,17570,17590,17570,4398
|
|
20240509,121600,72144206380,17570,17580,17590,17570,1521
|
|
20240509,121500,72117473810,17590,17570,17590,17570,5957
|
|
20240509,121400,72012768910,17570,17600,17600,17570,16676
|
|
20240509,121300,71719526560,17600,17610,17610,17590,4088
|
|
20240509,121200,71647578440,17600,17600,17610,17600,3295
|
|
20240509,121100,71589578610,17610,17610,17610,17600,3187
|
|
20240509,121000,71533482620,17600,17610,17610,17600,5448
|
|
20240509,120900,71437574880,17600,17600,17610,17600,2333
|
|
20240509,120800,71396503970,17610,17590,17610,17590,8121
|
|
20240509,120700,71253616320,17590,17600,17610,17590,3081
|
|
20240509,120600,71199390700,17600,17590,17610,17590,7411
|
|
20240509,120500,71068960520,17590,17600,17600,17590,1294
|
|
20240509,120400,71046194810,17590,17590,17600,17590,2215
|
|
20240509,120300,71007228270,17590,17570,17600,17570,14589
|
|
20240509,120200,70750689470,17570,17580,17580,17570,3659
|
|
20240509,120100,70686392300,17580,17580,17580,17560,6035
|
|
20240509,120000,70580365160,17580,17570,17580,17560,10101
|
|
20240509,115900,70402958580,17570,17590,17590,17560,13322
|
|
20240509,115800,70168854770,17580,17610,17620,17580,24995
|
|
20240509,115700,69729016500,17610,17630,17640,17610,9342
|
|
20240509,115600,69564398970,17630,17640,17650,17630,5599
|
|
20240509,115500,69465649940,17630,17640,17650,17630,8627
|
|
20240509,115400,69313500810,17640,17640,17650,17630,1344
|
|
20240509,115300,69289788480,17640,17640,17650,17630,4694
|
|
20240509,115200,69206993630,17640,17650,17670,17640,5553
|
|
20240509,115100,69108921460,17650,17640,17660,17640,3980
|
|
20240509,115000,69038678200,17640,17630,17650,17630,5219
|
|
20240509,114900,68946625670,17630,17630,17640,17630,4387
|
|
20240509,114800,68869277220,17630,17630,17640,17630,1253
|
|
20240509,114700,68847181270,17640,17640,17640,17630,1026
|
|
20240509,114600,68829085230,17640,17630,17640,17620,6383
|
|
20240509,114500,68716541350,17620,17620,17630,17620,7193
|
|
20240509,114400,68589756960,17630,17620,17630,17610,6906
|
|
20240509,114300,68468069610,17620,17650,17650,17620,8604
|
|
20240509,114200,68316366090,17640,17630,17640,17630,4362
|
|
20240509,114100,68239425480,17630,17660,17660,17630,9132
|
|
20240509,114000,68078278200,17650,17640,17660,17640,2971
|
|
20240509,113900,68025840470,17640,17650,17660,17640,3393
|
|
20240509,113800,67965960660,17650,17660,17670,17650,10204
|
|
20240509,113700,67785811470,17650,17660,17670,17650,6304
|
|
20240509,113600,67674472670,17660,17670,17670,17660,4722
|
|
20240509,113500,67591075180,17660,17680,17690,17660,8678
|
|
20240509,113400,67437702330,17680,17680,17690,17680,1547
|
|
20240509,113300,67410348810,17690,17710,17710,17680,9630
|
|
20240509,113200,67239951860,17700,17700,17710,17690,1306
|
|
20240509,113100,67216835340,17700,17700,17700,17690,2476
|
|
20240509,113000,67173022160,17690,17700,17710,17690,4010
|
|
20240509,112900,67102043460,17700,17720,17720,17700,4457
|
|
20240509,112800,67023112250,17720,17710,17720,17700,5289
|
|
20240509,112700,66929446200,17710,17690,17710,17690,15009
|
|
20240509,112600,66663755690,17690,17680,17690,17680,1489
|
|
20240509,112500,66637418660,17690,17700,17700,17680,7376
|
|
20240509,112400,66506908600,17700,17700,17710,17700,4038
|
|
20240509,112300,66435417420,17700,17700,17710,17690,6733
|
|
20240509,112200,66316220590,17700,17700,17710,17690,5908
|
|
20240509,112100,66211650560,17700,17700,17700,17690,2377
|
|
20240509,112000,66169580980,17700,17710,17710,17700,6856
|
|
20240509,111900,66048199370,17710,17700,17720,17700,2572
|
|
20240509,111800,66002647130,17700,17690,17710,17690,4494
|
|
20240509,111700,65923101280,17690,17680,17700,17670,12680
|
|
20240509,111600,65698939860,17680,17700,17710,17680,7359
|
|
20240509,111500,65568734850,17710,17730,17730,17700,11111
|
|
20240509,111400,65371940830,17730,17720,17740,17710,23467
|
|
20240509,111300,64955888220,17720,17700,17720,17690,13227
|
|
20240509,111200,64721709160,17690,17700,17700,17690,12663
|
|
20240509,111100,64497637400,17690,17690,17700,17690,7773
|
|
20240509,111000,64360096220,17700,17690,17700,17690,11375
|
|
20240509,110900,64158830430,17690,17690,17690,17680,12540
|
|
20240509,110800,63937030450,17690,17680,17690,17680,3160
|
|
20240509,110700,63881142550,17690,17660,17690,17660,16070
|
|
20240509,110600,63597023220,17660,17660,17670,17660,9273
|
|
20240509,110500,63433193600,17660,17660,17670,17650,6931
|
|
20240509,110400,63310791280,17670,17670,17680,17660,8022
|
|
20240509,110300,63169058310,17670,17680,17680,17660,8389
|
|
20240509,110200,63020828820,17670,17650,17680,17640,4470
|
|
20240509,110100,62941872190,17650,17620,17650,17620,12518
|
|
20240509,110000,62721023760,17630,17600,17630,17600,5736
|
|
20240509,105900,62619990320,17600,17600,17610,17600,5055
|
|
20240509,105800,62531016980,17590,17580,17600,17580,3029
|
|
20240509,105700,62477735880,17590,17590,17600,17580,2514
|
|
20240509,105600,62433517660,17590,17590,17600,17590,6347
|
|
20240509,105500,62321868440,17590,17570,17600,17570,2099
|
|
20240509,105400,62284939000,17590,17580,17600,17560,21575
|
|
20240509,105300,61905668520,17570,17570,17580,17570,2974
|
|
20240509,105200,61853403480,17570,17570,17580,17560,4070
|
|
20240509,105100,61781897030,17570,17580,17580,17560,8795
|
|
20240509,105000,61627339300,17570,17590,17590,17570,7841
|
|
20240509,104900,61489460280,17590,17560,17590,17560,5473
|
|
20240509,104800,61393262630,17560,17530,17560,17530,7915
|
|
20240509,104700,61254373600,17540,17530,17540,17530,4128
|
|
20240509,104600,61182006780,17530,17530,17540,17520,11108
|
|
20240509,104500,60987328590,17530,17510,17540,17510,9703
|
|
20240509,104400,60817279350,17510,17530,17530,17510,15165
|
|
20240509,104300,60551615010,17520,17540,17540,17520,7091
|
|
20240509,104200,60427318670,17540,17530,17540,17530,9990
|
|
20240509,104100,60252184620,17530,17550,17550,17530,18662
|
|
20240509,104000,59924907570,17550,17550,17550,17530,13194
|
|
20240509,103900,59693423750,17550,17570,17570,17540,20076
|
|
20240509,103800,59341114530,17560,17560,17580,17550,13241
|
|
20240509,103700,59108463520,17560,17570,17580,17560,14742
|
|
20240509,103600,58849440270,17570,17580,17580,17560,14094
|
|
20240509,103500,58601787360,17570,17590,17590,17560,35314
|
|
20240509,103400,57981242330,17580,17610,17610,17580,22712
|
|
20240509,103300,57581685680,17610,17610,17620,17600,12997
|
|
20240509,103200,57352856220,17600,17620,17630,17600,29434
|
|
20240509,103100,56834554520,17620,17620,17630,17610,9044
|
|
20240509,103000,56675202430,17620,17650,17650,17610,21169
|
|
20240509,102900,56301854610,17650,17660,17680,17650,28740
|
|
20240509,102800,55794066300,17660,17660,17670,17660,4625
|
|
20240509,102700,55712378140,17660,17660,17670,17660,6456
|
|
20240509,102600,55598355780,17670,17670,17670,17660,10630
|
|
20240509,102500,55410589910,17660,17660,17680,17660,6052
|
|
20240509,102400,55303697320,17670,17660,17670,17650,7687
|
|
20240509,102300,55167946390,17650,17650,17660,17650,7838
|
|
20240509,102200,55029604750,17660,17640,17660,17640,4074
|
|
20240509,102100,54957707990,17650,17630,17650,17630,10267
|
|
20240509,102000,54776563520,17640,17620,17650,17610,15701
|
|
20240509,101900,54499768780,17620,17630,17640,17620,27153
|
|
20240509,101800,54021110440,17630,17640,17650,17630,10701
|
|
20240509,101700,53832390330,17650,17650,17650,17640,7488
|
|
20240509,101600,53700290030,17650,17660,17670,17640,21704
|
|
20240509,101500,53317140120,17660,17680,17680,17660,10685
|
|
20240509,101400,53128385050,17680,17700,17710,17680,7511
|
|
20240509,101300,52995465200,17700,17700,17710,17690,9362
|
|
20240509,101200,52829748310,17690,17660,17700,17660,41597
|
|
20240509,101100,52094653370,17660,17660,17670,17650,6116
|
|
20240509,101000,51986642770,17660,17670,17670,17650,6476
|
|
20240509,100900,51872262920,17660,17670,17680,17650,21537
|
|
20240509,100800,51491946110,17680,17690,17700,17670,11891
|
|
20240509,100700,51281649550,17700,17700,17710,17690,10077
|
|
20240509,100600,51103288980,17700,17710,17720,17700,16537
|
|
20240509,100500,50810453810,17710,17710,17720,17700,13361
|
|
20240509,100400,50573862760,17710,17700,17710,17690,8016
|
|
20240509,100300,50431979860,17690,17660,17700,17660,18332
|
|
20240509,100200,50108005580,17660,17670,17680,17660,31123
|
|
20240509,100100,49558222220,17670,17710,17710,17670,18537
|
|
20240509,100000,49230352120,17700,17730,17740,17700,25248
|
|
20240509,095900,48782990110,17730,17750,17760,17720,15876
|
|
20240509,095800,48501435200,17750,17740,17760,17740,14206
|
|
20240509,095700,48249321870,17740,17710,17740,17700,15934
|
|
20240509,095600,47966832720,17700,17700,17720,17690,18663
|
|
20240509,095500,47636457650,17700,17720,17720,17690,23598
|
|
20240509,095400,47218791370,17710,17730,17750,17690,60951
|
|
20240509,095300,46139458960,17740,17770,17780,17740,17676
|
|
20240509,095200,45825634270,17770,17740,17790,17730,21145
|
|
20240509,095100,45450063140,17750,17770,17790,17710,36490
|
|
20240509,095000,44802661630,17770,17810,17830,17750,57871
|
|
20240509,094900,43772914280,17810,17780,17820,17770,35064
|
|
20240509,094800,43148756810,17780,17800,17800,17750,50452
|
|
20240509,094700,42252102730,17800,17840,17850,17780,56324
|
|
20240509,094600,41248668230,17840,17870,17880,17840,41022
|
|
20240509,094500,40516055960,17870,17920,17920,17860,51475
|
|
20240509,094400,39594961300,17930,17930,17940,17910,46773
|
|
20240509,094300,38756506500,17920,17920,17940,17860,91907
|
|
20240509,094200,37110093130,17920,17890,17930,17870,137327
|
|
20240509,094100,34651701750,17890,17830,17890,17810,54258
|
|
20240509,094000,33682972230,17840,17850,17870,17790,66691
|
|
20240509,093900,32494380930,17850,17890,17900,17820,79778
|
|
20240509,093800,31069520760,17890,17870,17890,17860,81772
|
|
20240509,093700,29607450720,17870,17850,17870,17840,62944
|
|
20240509,093600,28483745260,17840,17800,17850,17790,146937
|
|
20240509,093500,25864994820,17800,17770,17800,17760,73032
|
|
20240509,093400,24565907890,17770,17670,17780,17670,146120
|
|
20240509,093300,21976338370,17680,17680,17680,17660,14061
|
|
20240509,093200,21727835530,17670,17690,17690,17670,35932
|
|
20240509,093100,21092435950,17690,17640,17690,17620,96416
|
|
20240509,093000,19389126340,17630,17630,17640,17620,23301
|
|
20240509,092900,18978169350,17630,17630,17640,17620,12000
|
|
20240509,092800,18766622690,17630,17630,17640,17620,16038
|
|
20240509,092700,18483853280,17630,17640,17650,17620,25067
|
|
20240509,092600,18041572160,17640,17640,17650,17640,26425
|
|
20240509,092500,17575252470,17630,17610,17650,17600,45188
|
|
20240509,092400,16778681680,17610,17580,17610,17570,23411
|
|
20240509,092300,16366752650,17580,17590,17600,17570,17424
|
|
20240509,092200,16060410810,17580,17630,17630,17570,31767
|
|
20240509,092100,15501576530,17630,17600,17630,17590,79055
|
|
20240509,092000,14109854120,17590,17590,17600,17590,18432
|
|
20240509,091900,13785525820,17590,17560,17600,17550,60208
|
|
20240509,091800,12726763460,17560,17560,17580,17510,27105
|
|
20240509,091700,12250766640,17570,17510,17570,17500,92639
|
|
20240509,091600,10625876310,17510,17470,17510,17460,31561
|
|
20240509,091500,10073837650,17480,17500,17500,17450,6576
|
|
20240509,091400,9958948390,17500,17510,17520,17470,11129
|
|
20240509,091300,9764181410,17510,17460,17510,17460,19525
|
|
20240509,091200,9422639110,17460,17450,17470,17430,14310
|
|
20240509,091100,9172954450,17450,17470,17480,17450,17044
|
|
20240509,091000,8875371910,17470,17530,17530,17460,17337
|
|
20240509,090900,8572064200,17520,17480,17530,17460,30682
|
|
20240509,090800,8035312730,17480,17420,17500,17420,20144
|
|
20240509,090700,7683635720,17410,17490,17550,17400,64645
|
|
20240509,090600,6553798710,17500,17540,17550,17490,45252
|
|
20240509,090500,5760656550,17540,17500,17550,17500,51948
|
|
20240509,090400,4850374730,17510,17480,17510,17470,40055
|
|
20240509,090300,4149603990,17480,17490,17490,17420,44582
|
|
20240509,090200,3371458100,17490,17480,17520,17470,44880
|
|
20240509,090100,2586196150,17470,17430,17500,17410,61833
|
|
20240509,090000,1506750050,17430,17370,17430,17330,86369
|