618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,191500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,191400,66789155320,17700,17700,17700,17700,0
|
|
20240513,191300,66789155320,17700,17700,17700,17700,0
|
|
20240513,191200,66789155320,17700,17700,17700,17700,0
|
|
20240513,191100,66789155320,17700,17700,17700,17700,0
|
|
20240513,191000,66789155320,17700,17700,17700,17700,0
|
|
20240513,190900,66789155320,17700,17700,17700,17700,0
|
|
20240513,190800,66789155320,17700,17700,17700,17700,0
|
|
20240513,190700,66789155320,17700,17700,17700,17700,0
|
|
20240513,190600,66789155320,17700,17700,17700,17700,0
|
|
20240513,190500,66789155320,17700,17700,17700,17700,0
|
|
20240513,190400,66789155320,17700,17700,17700,17700,0
|
|
20240513,190300,66789155320,17700,17700,17700,17700,0
|
|
20240513,190200,66789155320,17700,17700,17700,17700,0
|
|
20240513,190100,66789155320,17700,17700,17700,17700,0
|
|
20240513,190000,66789155320,17700,17700,17700,17700,0
|
|
20240513,185900,66789155320,17700,17700,17700,17700,0
|
|
20240513,185800,66789155320,17700,17700,17700,17700,0
|
|
20240513,185700,66789155320,17700,17700,17700,17700,0
|
|
20240513,185600,66789155320,17700,17700,17700,17700,0
|
|
20240513,185500,66789155320,17700,17700,17700,17700,0
|
|
20240513,185400,66789155320,17700,17700,17700,17700,0
|
|
20240513,185300,66789155320,17700,17700,17700,17700,0
|
|
20240513,185200,66789155320,17700,17700,17700,17700,0
|
|
20240513,185100,66789155320,17700,17700,17700,17700,0
|
|
20240513,185000,66789155320,17700,17700,17700,17700,0
|
|
20240513,184900,66789155320,17700,17700,17700,17700,0
|
|
20240513,184800,66789155320,17700,17700,17700,17700,0
|
|
20240513,184700,66789155320,17700,17700,17700,17700,0
|
|
20240513,184600,66789155320,17700,17700,17700,17700,0
|
|
20240513,184500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,184400,66789155320,17700,17700,17700,17700,0
|
|
20240513,184300,66789155320,17700,17700,17700,17700,0
|
|
20240513,184200,66789155320,17700,17700,17700,17700,0
|
|
20240513,184100,66789155320,17700,17700,17700,17700,0
|
|
20240513,184000,66789155320,17700,17700,17700,17700,0
|
|
20240513,183900,66789155320,17700,17700,17700,17700,0
|
|
20240513,183800,66789155320,17700,17700,17700,17700,0
|
|
20240513,183700,66789155320,17700,17700,17700,17700,0
|
|
20240513,183600,66789155320,17700,17700,17700,17700,0
|
|
20240513,183500,66789155320,17700,17700,17700,17700,0
|
|
20240513,183400,66789155320,17700,17700,17700,17700,0
|
|
20240513,183300,66789155320,17700,17700,17700,17700,0
|
|
20240513,183200,66789155320,17700,17700,17700,17700,0
|
|
20240513,183100,66789155320,17700,17700,17700,17700,0
|
|
20240513,183000,66789155320,17700,17700,17700,17700,0
|
|
20240513,182900,66789155320,17700,17700,17700,17700,0
|
|
20240513,182800,66789155320,17700,17700,17700,17700,0
|
|
20240513,182700,66789155320,17700,17700,17700,17700,0
|
|
20240513,182600,66789155320,17700,17700,17700,17700,0
|
|
20240513,182500,66789155320,17700,17700,17700,17700,0
|
|
20240513,182400,66789155320,17700,17700,17700,17700,0
|
|
20240513,182300,66789155320,17700,17700,17700,17700,0
|
|
20240513,182200,66789155320,17700,17700,17700,17700,0
|
|
20240513,182100,66789155320,17700,17700,17700,17700,0
|
|
20240513,182000,66789155320,17700,17700,17700,17700,0
|
|
20240513,181900,66789155320,17700,17700,17700,17700,0
|
|
20240513,181800,66789155320,17700,17700,17700,17700,0
|
|
20240513,181700,66789155320,17700,17700,17700,17700,0
|
|
20240513,181600,66789155320,17700,17700,17700,17700,0
|
|
20240513,181500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,181400,66789155320,17700,17700,17700,17700,0
|
|
20240513,181300,66789155320,17700,17700,17700,17700,0
|
|
20240513,181200,66789155320,17700,17700,17700,17700,0
|
|
20240513,181100,66789155320,17700,17700,17700,17700,0
|
|
20240513,181000,66789155320,17700,17700,17700,17700,0
|
|
20240513,180900,66789155320,17700,17700,17700,17700,0
|
|
20240513,180800,66789155320,17700,17700,17700,17700,0
|
|
20240513,180700,66789155320,17700,17700,17700,17700,0
|
|
20240513,180600,66789155320,17700,17700,17700,17700,0
|
|
20240513,180500,66789155320,17700,17700,17700,17700,0
|
|
20240513,180400,66789155320,17700,17700,17700,17700,0
|
|
20240513,180300,66789155320,17700,17700,17700,17700,0
|
|
20240513,180200,66789155320,17700,17700,17700,17700,0
|
|
20240513,180100,66789155320,17700,17700,17700,17700,0
|
|
20240513,180000,66789155320,17700,17700,17700,17700,0
|
|
20240513,175900,66789155320,17700,17700,17700,17700,0
|
|
20240513,175800,66789155320,17700,17700,17700,17700,0
|
|
20240513,175700,66789155320,17700,17700,17700,17700,0
|
|
20240513,175600,66789155320,17700,17700,17700,17700,0
|
|
20240513,175500,66789155320,17700,17700,17700,17700,0
|
|
20240513,175400,66789155320,17700,17700,17700,17700,0
|
|
20240513,175300,66789155320,17700,17700,17700,17700,0
|
|
20240513,175200,66789155320,17700,17700,17700,17700,0
|
|
20240513,175100,66789155320,17700,17700,17700,17700,0
|
|
20240513,175000,66789155320,17700,17700,17700,17700,0
|
|
20240513,174900,66789155320,17700,17700,17700,17700,0
|
|
20240513,174800,66789155320,17700,17700,17700,17700,0
|
|
20240513,174700,66789155320,17700,17700,17700,17700,0
|
|
20240513,174600,66789155320,17700,17700,17700,17700,0
|
|
20240513,174500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,174400,66789155320,17700,17700,17700,17700,0
|
|
20240513,174300,66789155320,17700,17700,17700,17700,0
|
|
20240513,174200,66789155320,17700,17700,17700,17700,0
|
|
20240513,174100,66789155320,17700,17700,17700,17700,0
|
|
20240513,174000,66789155320,17700,17700,17700,17700,0
|
|
20240513,173900,66789155320,17700,17700,17700,17700,0
|
|
20240513,173800,66789155320,17700,17700,17700,17700,0
|
|
20240513,173700,66789155320,17700,17700,17700,17700,0
|
|
20240513,173600,66789155320,17700,17700,17700,17700,0
|
|
20240513,173500,66789155320,17700,17700,17700,17700,0
|
|
20240513,173400,66789155320,17700,17700,17700,17700,0
|
|
20240513,173300,66789155320,17700,17700,17700,17700,0
|
|
20240513,173200,66789155320,17700,17700,17700,17700,0
|
|
20240513,173100,66789155320,17700,17700,17700,17700,0
|
|
20240513,173000,66789155320,17700,17700,17700,17700,0
|
|
20240513,172900,66789155320,17700,17700,17700,17700,0
|
|
20240513,172800,66789155320,17700,17700,17700,17700,0
|
|
20240513,172700,66789155320,17700,17700,17700,17700,0
|
|
20240513,172600,66789155320,17700,17700,17700,17700,0
|
|
20240513,172500,66789155320,17700,17700,17700,17700,0
|
|
20240513,172400,66789155320,17700,17700,17700,17700,0
|
|
20240513,172300,66789155320,17700,17700,17700,17700,0
|
|
20240513,172200,66789155320,17700,17700,17700,17700,0
|
|
20240513,172100,66789155320,17700,17700,17700,17700,0
|
|
20240513,172000,66789155320,17700,17700,17700,17700,0
|
|
20240513,171900,66789155320,17700,17700,17700,17700,0
|
|
20240513,171800,66789155320,17700,17700,17700,17700,0
|
|
20240513,171700,66789155320,17700,17700,17700,17700,0
|
|
20240513,171600,66789155320,17700,17700,17700,17700,0
|
|
20240513,171500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,171400,66789155320,17700,17700,17700,17700,0
|
|
20240513,171300,66789155320,17700,17700,17700,17700,0
|
|
20240513,171200,66789155320,17700,17700,17700,17700,0
|
|
20240513,171100,66789155320,17700,17700,17700,17700,0
|
|
20240513,171000,66789155320,17700,17700,17700,17700,0
|
|
20240513,170900,66789155320,17700,17700,17700,17700,0
|
|
20240513,170800,66789155320,17700,17700,17700,17700,0
|
|
20240513,170700,66789155320,17700,17700,17700,17700,0
|
|
20240513,170600,66789155320,17700,17700,17700,17700,0
|
|
20240513,170500,66789155320,17700,17700,17700,17700,0
|
|
20240513,170400,66789155320,17700,17700,17700,17700,0
|
|
20240513,170300,66789155320,17700,17700,17700,17700,0
|
|
20240513,170200,66789155320,17700,17700,17700,17700,0
|
|
20240513,170100,66789155320,17700,17700,17700,17700,0
|
|
20240513,170000,66789155320,17700,17700,17700,17700,0
|
|
20240513,165900,66789155320,17700,17700,17700,17700,0
|
|
20240513,165800,66789155320,17700,17700,17700,17700,0
|
|
20240513,165700,66789155320,17700,17700,17700,17700,0
|
|
20240513,165600,66789155320,17700,17700,17700,17700,0
|
|
20240513,165500,66789155320,17700,17700,17700,17700,0
|
|
20240513,165400,66789155320,17700,17700,17700,17700,0
|
|
20240513,165300,66789155320,17700,17700,17700,17700,0
|
|
20240513,165200,66789155320,17700,17700,17700,17700,0
|
|
20240513,165100,66789155320,17700,17700,17700,17700,0
|
|
20240513,165000,66789155320,17700,17700,17700,17700,0
|
|
20240513,164900,66789155320,17700,17700,17700,17700,0
|
|
20240513,164800,66789155320,17700,17700,17700,17700,0
|
|
20240513,164700,66789155320,17700,17700,17700,17700,0
|
|
20240513,164600,66789155320,17700,17700,17700,17700,0
|
|
20240513,164500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,164400,66789155320,17700,17700,17700,17700,0
|
|
20240513,164300,66789155320,17700,17700,17700,17700,0
|
|
20240513,164200,66789155320,17700,17700,17700,17700,0
|
|
20240513,164100,66789155320,17700,17700,17700,17700,0
|
|
20240513,164000,66789155320,17700,17700,17700,17700,0
|
|
20240513,163900,66789155320,17700,17700,17700,17700,0
|
|
20240513,163800,66789155320,17700,17700,17700,17700,0
|
|
20240513,163700,66789155320,17700,17700,17700,17700,0
|
|
20240513,163600,66789155320,17700,17700,17700,17700,0
|
|
20240513,163500,66789155320,17700,17700,17700,17700,0
|
|
20240513,163400,66789155320,17700,17700,17700,17700,0
|
|
20240513,163300,66789155320,17700,17700,17700,17700,0
|
|
20240513,163200,66789155320,17700,17700,17700,17700,0
|
|
20240513,163100,66789155320,17700,17700,17700,17700,0
|
|
20240513,163000,66789155320,17700,17700,17700,17700,0
|
|
20240513,162900,66789155320,17700,17700,17700,17700,0
|
|
20240513,162800,66789155320,17700,17700,17700,17700,0
|
|
20240513,162700,66789155320,17700,17700,17700,17700,0
|
|
20240513,162600,66789155320,17700,17700,17700,17700,0
|
|
20240513,162500,66789155320,17700,17700,17700,17700,0
|
|
20240513,162400,66789155320,17700,17700,17700,17700,0
|
|
20240513,162300,66789155320,17700,17700,17700,17700,0
|
|
20240513,162200,66789155320,17700,17700,17700,17700,0
|
|
20240513,162100,66789155320,17700,17700,17700,17700,0
|
|
20240513,162000,66789155320,17700,17700,17700,17700,0
|
|
20240513,161900,66789155320,17700,17700,17700,17700,0
|
|
20240513,161800,66789155320,17700,17700,17700,17700,0
|
|
20240513,161700,66789155320,17700,17700,17700,17700,0
|
|
20240513,161600,66789155320,17700,17700,17700,17700,0
|
|
20240513,161500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,161400,66789155320,17700,17700,17700,17700,0
|
|
20240513,161300,66789155320,17700,17700,17700,17700,0
|
|
20240513,161200,66789155320,17700,17700,17700,17700,0
|
|
20240513,161100,66789155320,17700,17700,17700,17700,0
|
|
20240513,161000,66789155320,17700,17700,17700,17700,0
|
|
20240513,160900,66789155320,17700,17700,17700,17700,0
|
|
20240513,160800,66789155320,17700,17700,17700,17700,0
|
|
20240513,160700,66789155320,17700,17700,17700,17700,0
|
|
20240513,160600,66789155320,17700,17700,17700,17700,0
|
|
20240513,160500,66789155320,17700,17700,17700,17700,0
|
|
20240513,160400,66789155320,17700,17700,17700,17700,0
|
|
20240513,160300,66789155320,17700,17700,17700,17700,0
|
|
20240513,160200,66789155320,17700,17700,17700,17700,0
|
|
20240513,160100,66789155320,17700,17700,17700,17700,0
|
|
20240513,160000,66789155320,17700,17700,17700,17700,0
|
|
20240513,155900,66789155320,17700,17700,17700,17700,0
|
|
20240513,155800,66789155320,17700,17700,17700,17700,0
|
|
20240513,155700,66789155320,17700,17700,17700,17700,0
|
|
20240513,155600,66789155320,17700,17700,17700,17700,0
|
|
20240513,155500,66789155320,17700,17700,17700,17700,0
|
|
20240513,155400,66789155320,17700,17700,17700,17700,0
|
|
20240513,155300,66789155320,17700,17700,17700,17700,0
|
|
20240513,155200,66789155320,17700,17700,17700,17700,0
|
|
20240513,155100,66789155320,17700,17700,17700,17700,0
|
|
20240513,155000,66789155320,17700,17700,17700,17700,0
|
|
20240513,154900,66789155320,17700,17700,17700,17700,0
|
|
20240513,154800,66789155320,17700,17700,17700,17700,0
|
|
20240513,154700,66789155320,17700,17700,17700,17700,0
|
|
20240513,154600,66789155320,17700,17700,17700,17700,0
|
|
20240513,154500,66789155320,17700,17700,17700,17700,103395
|
|
20240513,154400,66789155320,17700,17700,17700,17700,0
|
|
20240513,154300,66789155320,17700,17700,17700,17700,0
|
|
20240513,154200,66789155320,17700,17700,17700,17700,0
|
|
20240513,154100,66789155320,17700,17700,17700,17700,0
|
|
20240513,154000,66789155320,17700,17700,17700,17700,0
|
|
20240513,153900,66789155320,17700,17700,17700,17700,0
|
|
20240513,153800,66789155320,17700,17700,17700,17700,0
|
|
20240513,153700,66789155320,17700,17700,17700,17700,0
|
|
20240513,153600,66789155320,17700,17700,17700,17700,0
|
|
20240513,153500,66789155320,17700,17700,17700,17700,0
|
|
20240513,153400,66789155320,17700,17700,17700,17700,0
|
|
20240513,153300,66789155320,17700,17700,17700,17700,0
|
|
20240513,153200,66789155320,17700,17700,17700,17700,0
|
|
20240513,153100,66789155320,17700,17700,17700,17700,0
|
|
20240513,153000,66789155320,17700,17700,17700,17700,103395
|
|
20240513,152900,64959063820,17700,17700,17700,17700,0
|
|
20240513,152800,64959063820,17700,17700,17700,17700,0
|
|
20240513,152700,64959063820,17700,17700,17700,17700,0
|
|
20240513,152600,64959063820,17700,17700,17700,17700,0
|
|
20240513,152500,64959063820,17700,17700,17700,17700,0
|
|
20240513,152400,64959063820,17700,17700,17700,17700,0
|
|
20240513,152300,64959063820,17700,17700,17700,17700,0
|
|
20240513,152200,64959063820,17700,17700,17700,17700,0
|
|
20240513,152100,64959063820,17700,17700,17700,17700,0
|
|
20240513,152000,64959063820,17700,17700,17700,17700,0
|
|
20240513,151900,64959063820,17700,17690,17700,17690,7516
|
|
20240513,151800,64826092130,17690,17680,17700,17680,7382
|
|
20240513,151700,64695507390,17690,17700,17700,17690,10365
|
|
20240513,151600,64512105360,17700,17690,17700,17680,6787
|
|
20240513,151500,64392024050,17690,17690,17690,17680,6848
|
|
20240513,151400,64270912090,17690,17680,17690,17680,6150
|
|
20240513,151300,64162133480,17680,17700,17700,17680,10674
|
|
20240513,151200,63973349830,17700,17690,17700,17690,4382
|
|
20240513,151100,63895802480,17700,17690,17710,17680,8983
|
|
20240513,151000,63736821880,17690,17690,17710,17680,23380
|
|
20240513,150900,63323105010,17680,17690,17700,17680,6346
|
|
20240513,150800,63210838070,17680,17700,17700,17680,9725
|
|
20240513,150700,63038820420,17690,17690,17710,17680,7179
|
|
20240513,150600,62911776180,17700,17690,17700,17680,4015
|
|
20240513,150500,62840751310,17690,17670,17690,17670,3978
|
|
20240513,150400,62770417160,17670,17680,17700,17670,10007
|
|
20240513,150300,62593471110,17700,17680,17700,17660,7058
|
|
20240513,150200,62468667060,17680,17720,17720,17660,17195
|
|
20240513,150100,62164537710,17720,17720,17730,17700,10858
|
|
20240513,150000,61972138280,17730,17720,17740,17720,6544
|
|
20240513,145900,61856120380,17730,17720,17730,17710,9684
|
|
20240513,145800,61684513490,17720,17730,17740,17700,12120
|
|
20240513,145700,61469737620,17720,17730,17740,17720,8841
|
|
20240513,145600,61312997240,17730,17750,17750,17700,6768
|
|
20240513,145500,61193013470,17700,17730,17750,17690,20720
|
|
20240513,145400,60825715730,17740,17730,17740,17730,8199
|
|
20240513,145300,60680283050,17730,17730,17750,17720,11305
|
|
20240513,145200,60479794060,17740,17730,17740,17730,8555
|
|
20240513,145100,60328041900,17730,17730,17740,17710,12368
|
|
20240513,145000,60108777940,17730,17700,17730,17690,30060
|
|
20240513,144900,59576523150,17700,17690,17700,17680,11320
|
|
20240513,144800,59376228370,17690,17680,17690,17680,4657
|
|
20240513,144700,59293849780,17680,17670,17690,17670,4394
|
|
20240513,144600,59216167990,17670,17670,17680,17670,4124
|
|
20240513,144500,59143272880,17680,17680,17680,17660,3540
|
|
20240513,144400,59080705100,17670,17680,17680,17660,7250
|
|
20240513,144300,58952607330,17680,17670,17680,17660,2376
|
|
20240513,144200,58910611640,17680,17670,17680,17660,4772
|
|
20240513,144100,58826298390,17670,17680,17680,17640,13030
|
|
20240513,144000,58596244520,17680,17680,17690,17670,4091
|
|
20240513,143900,58523912880,17670,17680,17680,17670,4367
|
|
20240513,143800,58446722050,17680,17690,17690,17670,4999
|
|
20240513,143700,58358336470,17680,17670,17680,17670,4304
|
|
20240513,143600,58282256100,17680,17660,17680,17650,7089
|
|
20240513,143500,58157017460,17660,17650,17660,17640,4281
|
|
20240513,143400,58081441060,17650,17660,17660,17640,7650
|
|
20240513,143300,57946404190,17660,17650,17660,17640,9360
|
|
20240513,143200,57781203500,17650,17670,17670,17650,8246
|
|
20240513,143100,57635599420,17670,17660,17680,17640,2967
|
|
20240513,143000,57583167440,17650,17660,17670,17650,10153
|
|
20240513,142900,57403866630,17660,17680,17690,17650,20190
|
|
20240513,142800,57047232770,17680,17670,17680,17670,3804
|
|
20240513,142700,56979981310,17680,17690,17690,17660,6322
|
|
20240513,142600,56868244530,17690,17680,17690,17670,6064
|
|
20240513,142500,56761012910,17670,17680,17680,17660,5134
|
|
20240513,142400,56670285990,17670,17680,17680,17660,6266
|
|
20240513,142300,56559559680,17670,17670,17680,17660,2331
|
|
20240513,142200,56518371650,17660,17670,17680,17660,7520
|
|
20240513,142100,56385480000,17670,17640,17670,17640,5254
|
|
20240513,142000,56292725610,17640,17640,17650,17630,6310
|
|
20240513,141900,56181454190,17630,17630,17650,17610,9729
|
|
20240513,141800,56009946900,17630,17640,17660,17620,10875
|
|
20240513,141700,55818097010,17640,17630,17660,17630,10748
|
|
20240513,141600,55628519170,17630,17650,17650,17630,6864
|
|
20240513,141500,55507459500,17650,17670,17670,17620,14243
|
|
20240513,141400,55256253290,17660,17680,17680,17650,6433
|
|
20240513,141300,55142616180,17660,17690,17700,17640,9918
|
|
20240513,141200,54967325660,17680,17690,17700,17670,5838
|
|
20240513,141100,54864066290,17690,17690,17700,17630,6479
|
|
20240513,141000,54749540760,17690,17670,17690,17610,17324
|
|
20240513,140900,54443766800,17650,17710,17720,17650,22207
|
|
20240513,140800,54051068060,17710,17700,17730,17700,13660
|
|
20240513,140700,53809000840,17710,17690,17740,17690,12745
|
|
20240513,140600,53583270380,17690,17730,17790,17680,24129
|
|
20240513,140500,53155500390,17740,17840,17840,17720,36259
|
|
20240513,140400,52510638450,17830,17790,17840,17770,99545
|
|
20240513,140300,50738459960,17780,17740,17790,17730,52248
|
|
20240513,140200,49810329700,17740,17730,17740,17720,10059
|
|
20240513,140100,49631940760,17720,17680,17730,17670,12171
|
|
20240513,140000,49416457710,17680,17730,17750,17680,34771
|
|
20240513,135900,48800512380,17740,17730,17750,17720,10041
|
|
20240513,135800,48622403090,17720,17720,17730,17700,10954
|
|
20240513,135700,48428300180,17720,17760,17760,17700,22858
|
|
20240513,135600,48023228870,17760,17730,17770,17710,36690
|
|
20240513,135500,47372195220,17730,17700,17750,17690,73232
|
|
20240513,135400,46074711560,17700,17680,17700,17660,32145
|
|
20240513,135300,45506241020,17690,17670,17700,17670,32702
|
|
20240513,135200,44927755280,17680,17600,17680,17600,127292
|
|
20240513,135100,42684052080,17600,17570,17600,17570,38803
|
|
20240513,135000,42001614770,17580,17590,17590,17570,11992
|
|
20240513,134900,41790793730,17580,17590,17590,17580,6969
|
|
20240513,134800,41668244880,17590,17550,17590,17540,86807
|
|
20240513,134700,40143684140,17540,17530,17550,17530,15961
|
|
20240513,134600,39863714630,17530,17540,17540,17530,2906
|
|
20240513,134500,39812748450,17530,17540,17540,17530,3946
|
|
20240513,134400,39743551510,17540,17540,17540,17530,3355
|
|
20240513,134300,39684707630,17530,17540,17540,17530,2477
|
|
20240513,134200,39641266280,17540,17540,17540,17530,3899
|
|
20240513,134100,39572895810,17540,17520,17540,17520,8822
|
|
20240513,134000,39418275040,17520,17520,17520,17510,3051
|
|
20240513,133900,39364826070,17520,17520,17520,17510,1958
|
|
20240513,133800,39330528450,17520,17530,17530,17510,3687
|
|
20240513,133700,39265916190,17530,17520,17530,17520,5118
|
|
20240513,133600,39176212860,17530,17540,17540,17520,5143
|
|
20240513,133500,39086044600,17540,17540,17550,17520,5796
|
|
20240513,133400,38984406230,17540,17550,17550,17530,6220
|
|
20240513,133300,38875305840,17550,17530,17550,17520,27520
|
|
20240513,133200,38392619810,17520,17520,17530,17520,2598
|
|
20240513,133100,38347088920,17520,17510,17530,17510,5716
|
|
20240513,133000,38246932340,17510,17520,17520,17510,2247
|
|
20240513,132900,38207578430,17510,17510,17520,17500,6993
|
|
20240513,132800,38085122770,17500,17500,17510,17490,3500
|
|
20240513,132700,38023864870,17490,17490,17510,17490,6862
|
|
20240513,132600,37903787200,17500,17490,17500,17480,3415
|
|
20240513,132500,37844051260,17500,17470,17500,17460,21194
|
|
20240513,132400,37473344640,17470,17450,17470,17440,5050
|
|
20240513,132300,37385195120,17440,17430,17450,17430,4559
|
|
20240513,132200,37305664160,17420,17450,17450,17420,14386
|
|
20240513,132100,37054814530,17440,17450,17450,17440,1142
|
|
20240513,132000,37034889870,17450,17450,17450,17440,1942
|
|
20240513,131900,37001006430,17450,17430,17450,17430,4085
|
|
20240513,131800,36929768160,17430,17440,17450,17430,2813
|
|
20240513,131700,36880698260,17440,17460,17470,17440,5901
|
|
20240513,131600,36777683230,17470,17460,17470,17460,1670
|
|
20240513,131500,36748512240,17470,17450,17470,17440,3276
|
|
20240513,131400,36691316320,17450,17440,17450,17430,4298
|
|
20240513,131300,36616358810,17430,17420,17440,17420,4749
|
|
20240513,131200,36533575320,17420,17420,17430,17420,1981
|
|
20240513,131100,36499058750,17430,17420,17430,17420,2632
|
|
20240513,131000,36453192980,17430,17420,17430,17410,5175
|
|
20240513,130900,36363058530,17410,17430,17440,17410,7605
|
|
20240513,130800,36230543180,17440,17430,17440,17430,2075
|
|
20240513,130700,36194364510,17440,17460,17470,17430,7927
|
|
20240513,130600,36056035090,17460,17460,17470,17450,1981
|
|
20240513,130500,36021441650,17470,17460,17470,17460,3855
|
|
20240513,130400,35954120140,17460,17470,17470,17450,2353
|
|
20240513,130300,35913033330,17460,17450,17470,17450,5397
|
|
20240513,130200,35818817890,17460,17450,17460,17440,3526
|
|
20240513,130100,35757289170,17450,17420,17450,17420,6530
|
|
20240513,130000,35643448080,17420,17430,17430,17420,2130
|
|
20240513,125900,35606338950,17430,17440,17440,17420,1016
|
|
20240513,125800,35588629750,17430,17430,17440,17420,4822
|
|
20240513,125700,35504581730,17440,17450,17450,17440,3960
|
|
20240513,125600,35435513960,17440,17440,17450,17440,1880
|
|
20240513,125500,35402724490,17450,17440,17450,17440,2866
|
|
20240513,125400,35352738530,17450,17460,17460,17450,4364
|
|
20240513,125300,35276582560,17450,17460,17470,17450,3700
|
|
20240513,125200,35211971130,17450,17460,17470,17450,3898
|
|
20240513,125100,35143913440,17460,17460,17480,17460,5102
|
|
20240513,125000,35054794690,17450,17470,17470,17450,13501
|
|
20240513,124900,34819161010,17470,17480,17480,17460,4104
|
|
20240513,124800,34747457130,17490,17500,17500,17480,5123
|
|
20240513,124700,34657872540,17490,17500,17500,17490,6237
|
|
20240513,124600,34548775960,17500,17500,17510,17490,1625
|
|
20240513,124500,34520336780,17500,17490,17510,17490,2600
|
|
20240513,124400,34474837170,17490,17500,17500,17490,1302
|
|
20240513,124300,34452060480,17500,17500,17510,17490,6892
|
|
20240513,124200,34331452060,17510,17510,17510,17500,2950
|
|
20240513,124100,34279811410,17520,17530,17530,17520,4456
|
|
20240513,124000,34201740240,17530,17530,17530,17520,1597
|
|
20240513,123900,34173758460,17520,17520,17530,17510,4057
|
|
20240513,123800,34102683490,17520,17510,17520,17510,1108
|
|
20240513,123700,34083279850,17520,17530,17540,17510,3181
|
|
20240513,123600,34027534100,17530,17540,17540,17530,3264
|
|
20240513,123500,33970305430,17540,17530,17540,17520,7904
|
|
20240513,123400,33831738620,17530,17530,17540,17530,2538
|
|
20240513,123300,33787240400,17530,17530,17540,17520,3501
|
|
20240513,123200,33725865580,17540,17520,17540,17520,8236
|
|
20240513,123100,33581497830,17520,17520,17530,17520,2831
|
|
20240513,123000,33531890580,17520,17530,17530,17520,2082
|
|
20240513,122900,33495406280,17530,17520,17530,17520,1292
|
|
20240513,122800,33472766040,17520,17510,17530,17510,1274
|
|
20240513,122700,33450445780,17510,17520,17530,17510,1513
|
|
20240513,122600,33423937150,17510,17520,17530,17510,4126
|
|
20240513,122500,33351659220,17520,17520,17530,17520,822
|
|
20240513,122400,33337250380,17520,17520,17530,17510,4320
|
|
20240513,122300,33261585030,17520,17510,17520,17510,1891
|
|
20240513,122200,33228469450,17520,17520,17520,17510,2710
|
|
20240513,122100,33181003110,17520,17510,17520,17510,1224
|
|
20240513,122000,33159566110,17510,17500,17520,17500,4462
|
|
20240513,121900,33081449490,17490,17500,17500,17480,7859
|
|
20240513,121800,32943976100,17500,17500,17500,17490,3535
|
|
20240513,121700,32882134040,17490,17490,17500,17490,1749
|
|
20240513,121600,32851532570,17490,17490,17500,17450,31651
|
|
20240513,121500,32298843000,17490,17500,17510,17480,8441
|
|
20240513,121400,32151181740,17500,17520,17520,17500,2103
|
|
20240513,121300,32114356830,17520,17530,17530,17520,2345
|
|
20240513,121200,32073261870,17530,17540,17540,17530,1211
|
|
20240513,121100,32052031680,17530,17540,17540,17530,3943
|
|
20240513,121000,31982903640,17540,17540,17550,17540,2227
|
|
20240513,120900,31943839890,17540,17530,17540,17520,9674
|
|
20240513,120800,31774209060,17540,17520,17540,17510,3334
|
|
20240513,120700,31715785350,17510,17520,17520,17510,3568
|
|
20240513,120600,31653296510,17520,17520,17530,17520,979
|
|
20240513,120500,31636141520,17530,17520,17530,17520,3141
|
|
20240513,120400,31581103520,17520,17520,17540,17510,1639
|
|
20240513,120300,31552385070,17540,17540,17540,17530,7228
|
|
20240513,120200,31425674230,17530,17550,17550,17530,3677
|
|
20240513,120100,31361183780,17540,17540,17550,17540,1778
|
|
20240513,120000,31329993460,17540,17550,17550,17540,1072
|
|
20240513,115900,31311187470,17550,17550,17550,17540,2273
|
|
20240513,115800,31271305610,17550,17560,17570,17550,3217
|
|
20240513,115700,31214828710,17560,17570,17570,17560,9631
|
|
20240513,115600,31045706210,17570,17570,17570,17560,3765
|
|
20240513,115500,30979582440,17570,17580,17580,17570,3632
|
|
20240513,115400,30915762190,17580,17580,17590,17570,4376
|
|
20240513,115300,30838835040,17580,17580,17580,17570,5840
|
|
20240513,115200,30736175100,17580,17580,17590,17570,6003
|
|
20240513,115100,30630635150,17590,17570,17590,17570,21155
|
|
20240513,115000,30258701410,17570,17580,17580,17570,5124
|
|
20240513,114900,30168667310,17580,17550,17580,17550,36947
|
|
20240513,114800,29519653190,17550,17550,17560,17550,11250
|
|
20240513,114700,29322126720,17550,17540,17560,17540,6133
|
|
20240513,114600,29214496180,17540,17550,17550,17540,3570
|
|
20240513,114500,29151873360,17540,17520,17550,17520,7812
|
|
20240513,114400,29014888200,17520,17510,17520,17500,5291
|
|
20240513,114300,28922225820,17500,17510,17510,17500,3561
|
|
20240513,114200,28859906210,17500,17500,17510,17500,2317
|
|
20240513,114100,28819347600,17500,17520,17520,17500,3798
|
|
20240513,114000,28752839710,17520,17520,17530,17510,4836
|
|
20240513,113900,28668130140,17520,17520,17530,17520,3201
|
|
20240513,113800,28612046160,17530,17550,17550,17520,4310
|
|
20240513,113700,28536478800,17550,17550,17560,17540,5571
|
|
20240513,113600,28438721410,17560,17560,17560,17550,2713
|
|
20240513,113500,28391095120,17560,17560,17570,17550,6282
|
|
20240513,113400,28280763640,17560,17540,17570,17540,4514
|
|
20240513,113300,28201503030,17550,17570,17570,17530,16261
|
|
20240513,113200,27916222170,17570,17570,17570,17560,4870
|
|
20240513,113100,27830668080,17570,17560,17570,17560,4659
|
|
20240513,113000,27748826170,17560,17570,17570,17560,13825
|
|
20240513,112900,27505964330,17560,17560,17570,17560,7819
|
|
20240513,112800,27368616320,17560,17560,17570,17560,9404
|
|
20240513,112700,27203418500,17560,17570,17570,17560,15018
|
|
20240513,112600,26939686470,17560,17570,17570,17560,5614
|
|
20240513,112500,26841059920,17570,17560,17570,17550,28705
|
|
20240513,112400,26336871360,17560,17550,17560,17540,14177
|
|
20240513,112300,26087986060,17550,17540,17560,17530,23974
|
|
20240513,112200,25667359240,17540,17530,17540,17520,5550
|
|
20240513,112100,25570060260,17530,17520,17530,17520,5167
|
|
20240513,112000,25479512940,17530,17530,17530,17520,2230
|
|
20240513,111900,25440421810,17520,17510,17530,17510,7241
|
|
20240513,111800,25313531680,17510,17520,17520,17500,5997
|
|
20240513,111700,25208499620,17520,17510,17520,17500,8989
|
|
20240513,111600,25051075420,17500,17490,17520,17480,42160
|
|
20240513,111500,24313257280,17490,17480,17490,17470,5680
|
|
20240513,111400,24213937640,17470,17490,17490,17470,4945
|
|
20240513,111300,24127500200,17490,17460,17490,17460,16837
|
|
20240513,111200,23833286230,17470,17440,17470,17440,15261
|
|
20240513,111100,23566842010,17450,17450,17450,17440,1443
|
|
20240513,111000,23541667870,17440,17450,17450,17440,1946
|
|
20240513,110900,23507718100,17460,17440,17460,17430,5816
|
|
20240513,110800,23406239540,17430,17450,17460,17430,3396
|
|
20240513,110700,23347001780,17460,17450,17460,17440,4132
|
|
20240513,110600,23274902120,17450,17470,17470,17450,2925
|
|
20240513,110500,23223830340,17460,17460,17470,17450,4700
|
|
20240513,110400,23141767810,17460,17460,17470,17450,1364
|
|
20240513,110300,23117951730,17470,17450,17470,17450,3457
|
|
20240513,110200,23057604450,17440,17440,17450,17440,1240
|
|
20240513,110100,23035974520,17440,17450,17460,17440,2753
|
|
20240513,110000,22987948130,17460,17440,17460,17440,7147
|
|
20240513,105900,22863245630,17440,17460,17460,17440,1709
|
|
20240513,105800,22833422360,17450,17410,17450,17410,7819
|
|
20240513,105700,22697072500,17420,17450,17450,17410,5113
|
|
20240513,105600,22608005680,17440,17430,17440,17410,6359
|
|
20240513,105500,22497187910,17440,17460,17460,17420,3877
|
|
20240513,105400,22429604940,17460,17430,17460,17400,12289
|
|
20240513,105300,22215524900,17430,17460,17460,17430,15778
|
|
20240513,105200,21940208030,17460,17480,17480,17460,8088
|
|
20240513,105100,21798902690,17480,17490,17500,17480,8478
|
|
20240513,105000,21650634380,17480,17490,17500,17480,15221
|
|
20240513,104900,21384410020,17490,17450,17490,17440,40875
|
|
20240513,104800,20670343410,17450,17430,17450,17430,4035
|
|
20240513,104700,20599964020,17440,17440,17450,17430,9651
|
|
20240513,104600,20431641930,17440,17430,17440,17420,4918
|
|
20240513,104500,20345918690,17430,17440,17440,17430,8246
|
|
20240513,104400,20202180600,17440,17450,17460,17440,17500
|
|
20240513,104300,19896857520,17450,17450,17460,17440,7303
|
|
20240513,104200,19769428540,17450,17430,17450,17430,7359
|
|
20240513,104100,19641093310,17430,17450,17450,17430,5918
|
|
20240513,104000,19537897010,17450,17400,17450,17390,29858
|
|
20240513,103900,19017909200,17400,17380,17400,17380,3009
|
|
20240513,103800,18965587220,17380,17390,17400,17380,10298
|
|
20240513,103700,18786533660,17390,17380,17390,17370,15774
|
|
20240513,103600,18512333980,17380,17350,17380,17350,13250
|
|
20240513,103500,18282301220,17350,17340,17350,17340,3113
|
|
20240513,103400,18228319120,17340,17340,17350,17330,3607
|
|
20240513,103300,18165775130,17340,17350,17350,17340,1861
|
|
20240513,103200,18133504180,17340,17330,17350,17330,3824
|
|
20240513,103100,18067199580,17330,17340,17340,17330,864
|
|
20240513,103000,18052218620,17340,17330,17340,17330,2054
|
|
20240513,102900,18016608340,17330,17340,17340,17320,5122
|
|
20240513,102800,17927854800,17340,17320,17350,17320,20646
|
|
20240513,102700,17569971760,17320,17320,17320,17310,1402
|
|
20240513,102600,17545693660,17330,17320,17330,17320,1325
|
|
20240513,102500,17522742500,17320,17300,17330,17300,9758
|
|
20240513,102400,17353817930,17300,17310,17310,17290,15172
|
|
20240513,102300,17091378540,17310,17310,17320,17300,4954
|
|
20240513,102200,17005627400,17310,17320,17330,17310,1868
|
|
20240513,102100,16973282280,17320,17310,17330,17310,4248
|
|
20240513,102000,16899708620,17320,17310,17330,17310,1614
|
|
20240513,101900,16871761380,17320,17350,17350,17310,25465
|
|
20240513,101800,16430425640,17350,17330,17350,17330,6016
|
|
20240513,101700,16326081140,17340,17330,17350,17330,2132
|
|
20240513,101600,16289120600,17330,17320,17340,17320,5306
|
|
20240513,101500,16197184160,17320,17330,17340,17320,7641
|
|
20240513,101400,16064763400,17330,17350,17350,17330,4088
|
|
20240513,101300,15993875900,17350,17320,17350,17320,2634
|
|
20240513,101200,15948220900,17320,17350,17350,17310,16612
|
|
20240513,101100,15660371870,17350,17360,17370,17340,6898
|
|
20240513,101000,15540650250,17370,17370,17370,17360,4120
|
|
20240513,100900,15469111730,17370,17370,17380,17360,3468
|
|
20240513,100800,15408873110,17380,17350,17380,17350,4427
|
|
20240513,100700,15331996090,17350,17340,17350,17340,6363
|
|
20240513,100600,15221615890,17340,17320,17350,17320,15037
|
|
20240513,100500,14960957300,17330,17330,17330,17320,2998
|
|
20240513,100400,14909029750,17320,17330,17330,17320,8107
|
|
20240513,100300,14768556990,17320,17320,17330,17310,3551
|
|
20240513,100200,14707054210,17320,17310,17320,17310,8203
|
|
20240513,100100,14564983690,17320,17310,17320,17310,8634
|
|
20240513,100000,14415476200,17310,17300,17320,17300,8374
|
|
20240513,095900,14270518570,17300,17310,17310,17300,2094
|
|
20240513,095800,14234278610,17300,17300,17310,17300,5564
|
|
20240513,095700,14138015810,17310,17310,17320,17300,6074
|
|
20240513,095600,14032874750,17320,17320,17320,17310,3111
|
|
20240513,095500,13979005990,17320,17320,17330,17310,3655
|
|
20240513,095400,13915696120,17320,17330,17330,17320,3393
|
|
20240513,095300,13856926560,17330,17300,17330,17290,5727
|
|
20240513,095200,13757773570,17310,17340,17340,17300,15130
|
|
20240513,095100,13495783980,17340,17360,17360,17340,5012
|
|
20240513,095000,13408848400,17360,17370,17370,17350,9428
|
|
20240513,094900,13245174590,17370,17380,17380,17370,2730
|
|
20240513,094800,13197749510,17380,17380,17380,17370,2888
|
|
20240513,094700,13147582180,17370,17370,17380,17360,4256
|
|
20240513,094600,13073654530,17360,17350,17370,17350,6333
|
|
20240513,094500,12963720470,17350,17340,17350,17340,2479
|
|
20240513,094400,12920722460,17350,17360,17370,17340,11361
|
|
20240513,094300,12723550170,17370,17370,17370,17360,4387
|
|
20240513,094200,12647359480,17370,17380,17390,17360,7691
|
|
20240513,094100,12513724830,17390,17380,17390,17370,2627
|
|
20240513,094000,12468062580,17380,17370,17380,17360,7231
|
|
20240513,093900,12342474520,17370,17370,17390,17360,9229
|
|
20240513,093800,12182122310,17370,17350,17370,17350,6260
|
|
20240513,093700,12073420640,17360,17360,17360,17350,4967
|
|
20240513,093600,11987211840,17360,17340,17360,17340,5171
|
|
20240513,093500,11897502000,17350,17330,17350,17320,10786
|
|
20240513,093400,11710491280,17330,17330,17340,17320,4918
|
|
20240513,093300,11625277010,17330,17340,17350,17330,9735
|
|
20240513,093200,11456503360,17350,17330,17360,17320,7182
|
|
20240513,093100,11331963040,17340,17340,17380,17330,12562
|
|
20240513,093000,11114027780,17340,17320,17370,17290,16269
|
|
20240513,092900,10832119310,17320,17330,17350,17320,6155
|
|
20240513,092800,10725447700,17320,17340,17340,17310,5910
|
|
20240513,092700,10623036410,17340,17350,17350,17330,6261
|
|
20240513,092600,10514475080,17350,17340,17360,17340,4049
|
|
20240513,092500,10444253390,17340,17400,17400,17340,10931
|
|
20240513,092400,10254470690,17400,17380,17410,17370,18177
|
|
20240513,092300,9938300090,17370,17360,17370,17350,6404
|
|
20240513,092200,9827142420,17360,17330,17360,17310,13003
|
|
20240513,092100,9601750880,17320,17320,17330,17300,8701
|
|
20240513,092000,9451062040,17320,17320,17330,17310,20116
|
|
20240513,091900,9102574130,17330,17320,17340,17290,11386
|
|
20240513,091800,8905299610,17330,17300,17330,17270,18899
|
|
20240513,091700,8578564940,17300,17360,17360,17300,39245
|
|
20240513,091600,7898425600,17350,17390,17390,17350,8493
|
|
20240513,091500,7750880980,17370,17360,17400,17360,15615
|
|
20240513,091400,7479481020,17350,17390,17400,17340,21126
|
|
20240513,091300,7112697680,17380,17480,17480,17380,24394
|
|
20240513,091200,6687392580,17480,17460,17490,17450,7743
|
|
20240513,091100,6552082030,17450,17460,17480,17430,18920
|
|
20240513,091000,6221822510,17450,17480,17480,17450,13641
|
|
20240513,090900,5983526700,17480,17530,17530,17460,25550
|
|
20240513,090800,5536199510,17540,17540,17580,17520,36620
|
|
20240513,090700,4893374230,17530,17530,17540,17480,20505
|
|
20240513,090600,4534260680,17480,17490,17550,17470,42394
|
|
20240513,090500,3791475930,17490,17450,17490,17400,61358
|
|
20240513,090400,2721795060,17450,17420,17460,17410,18598
|
|
20240513,090300,2397489600,17420,17400,17440,17390,13872
|
|
20240513,090200,2155845040,17410,17350,17450,17340,14348
|
|
20240513,090100,1906551810,17350,17450,17450,17340,50805
|
|
20240513,090000,1023461800,17470,17480,17490,17420,56669
|