618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,191500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,191400,47213200690,17670,17670,17670,17670,0
|
|
20240514,191300,47213200690,17670,17670,17670,17670,0
|
|
20240514,191200,47213200690,17670,17670,17670,17670,0
|
|
20240514,191100,47213200690,17670,17670,17670,17670,0
|
|
20240514,191000,47213200690,17670,17670,17670,17670,0
|
|
20240514,190900,47213200690,17670,17670,17670,17670,0
|
|
20240514,190800,47213200690,17670,17670,17670,17670,0
|
|
20240514,190700,47213200690,17670,17670,17670,17670,0
|
|
20240514,190600,47213200690,17670,17670,17670,17670,0
|
|
20240514,190500,47213200690,17670,17670,17670,17670,0
|
|
20240514,190400,47213200690,17670,17670,17670,17670,0
|
|
20240514,190300,47213200690,17670,17670,17670,17670,0
|
|
20240514,190200,47213200690,17670,17670,17670,17670,0
|
|
20240514,190100,47213200690,17670,17670,17670,17670,0
|
|
20240514,190000,47213200690,17670,17670,17670,17670,0
|
|
20240514,185900,47213200690,17670,17670,17670,17670,0
|
|
20240514,185800,47213200690,17670,17670,17670,17670,0
|
|
20240514,185700,47213200690,17670,17670,17670,17670,0
|
|
20240514,185600,47213200690,17670,17670,17670,17670,0
|
|
20240514,185500,47213200690,17670,17670,17670,17670,0
|
|
20240514,185400,47213200690,17670,17670,17670,17670,0
|
|
20240514,185300,47213200690,17670,17670,17670,17670,0
|
|
20240514,185200,47213200690,17670,17670,17670,17670,0
|
|
20240514,185100,47213200690,17670,17670,17670,17670,0
|
|
20240514,185000,47213200690,17670,17670,17670,17670,0
|
|
20240514,184900,47213200690,17670,17670,17670,17670,0
|
|
20240514,184800,47213200690,17670,17670,17670,17670,0
|
|
20240514,184700,47213200690,17670,17670,17670,17670,0
|
|
20240514,184600,47213200690,17670,17670,17670,17670,0
|
|
20240514,184500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,184400,47213200690,17670,17670,17670,17670,0
|
|
20240514,184300,47213200690,17670,17670,17670,17670,0
|
|
20240514,184200,47213200690,17670,17670,17670,17670,0
|
|
20240514,184100,47213200690,17670,17670,17670,17670,0
|
|
20240514,184000,47213200690,17670,17670,17670,17670,0
|
|
20240514,183900,47213200690,17670,17670,17670,17670,0
|
|
20240514,183800,47213200690,17670,17670,17670,17670,0
|
|
20240514,183700,47213200690,17670,17670,17670,17670,0
|
|
20240514,183600,47213200690,17670,17670,17670,17670,0
|
|
20240514,183500,47213200690,17670,17670,17670,17670,0
|
|
20240514,183400,47213200690,17670,17670,17670,17670,0
|
|
20240514,183300,47213200690,17670,17670,17670,17670,0
|
|
20240514,183200,47213200690,17670,17670,17670,17670,0
|
|
20240514,183100,47213200690,17670,17670,17670,17670,0
|
|
20240514,183000,47213200690,17670,17670,17670,17670,0
|
|
20240514,182900,47213200690,17670,17670,17670,17670,0
|
|
20240514,182800,47213200690,17670,17670,17670,17670,0
|
|
20240514,182700,47213200690,17670,17670,17670,17670,0
|
|
20240514,182600,47213200690,17670,17670,17670,17670,0
|
|
20240514,182500,47213200690,17670,17670,17670,17670,0
|
|
20240514,182400,47213200690,17670,17670,17670,17670,0
|
|
20240514,182300,47213200690,17670,17670,17670,17670,0
|
|
20240514,182200,47213200690,17670,17670,17670,17670,0
|
|
20240514,182100,47213200690,17670,17670,17670,17670,0
|
|
20240514,182000,47213200690,17670,17670,17670,17670,0
|
|
20240514,181900,47213200690,17670,17670,17670,17670,0
|
|
20240514,181800,47213200690,17670,17670,17670,17670,0
|
|
20240514,181700,47213200690,17670,17670,17670,17670,0
|
|
20240514,181600,47213200690,17670,17670,17670,17670,0
|
|
20240514,181500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,181400,47213200690,17670,17670,17670,17670,0
|
|
20240514,181300,47213200690,17670,17670,17670,17670,0
|
|
20240514,181200,47213200690,17670,17670,17670,17670,0
|
|
20240514,181100,47213200690,17670,17670,17670,17670,0
|
|
20240514,181000,47213200690,17670,17670,17670,17670,0
|
|
20240514,180900,47213200690,17670,17670,17670,17670,0
|
|
20240514,180800,47213200690,17670,17670,17670,17670,0
|
|
20240514,180700,47213200690,17670,17670,17670,17670,0
|
|
20240514,180600,47213200690,17670,17670,17670,17670,0
|
|
20240514,180500,47213200690,17670,17670,17670,17670,0
|
|
20240514,180400,47213200690,17670,17670,17670,17670,0
|
|
20240514,180300,47213200690,17670,17670,17670,17670,0
|
|
20240514,180200,47213200690,17670,17670,17670,17670,0
|
|
20240514,180100,47213200690,17670,17670,17670,17670,0
|
|
20240514,180000,47213200690,17670,17670,17670,17670,0
|
|
20240514,175900,47213200690,17670,17670,17670,17670,0
|
|
20240514,175800,47213200690,17670,17670,17670,17670,0
|
|
20240514,175700,47213200690,17670,17670,17670,17670,0
|
|
20240514,175600,47213200690,17670,17670,17670,17670,0
|
|
20240514,175500,47213200690,17670,17670,17670,17670,0
|
|
20240514,175400,47213200690,17670,17670,17670,17670,0
|
|
20240514,175300,47213200690,17670,17670,17670,17670,0
|
|
20240514,175200,47213200690,17670,17670,17670,17670,0
|
|
20240514,175100,47213200690,17670,17670,17670,17670,0
|
|
20240514,175000,47213200690,17670,17670,17670,17670,0
|
|
20240514,174900,47213200690,17670,17670,17670,17670,0
|
|
20240514,174800,47213200690,17670,17670,17670,17670,0
|
|
20240514,174700,47213200690,17670,17670,17670,17670,0
|
|
20240514,174600,47213200690,17670,17670,17670,17670,0
|
|
20240514,174500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,174400,47213200690,17670,17670,17670,17670,0
|
|
20240514,174300,47213200690,17670,17670,17670,17670,0
|
|
20240514,174200,47213200690,17670,17670,17670,17670,0
|
|
20240514,174100,47213200690,17670,17670,17670,17670,0
|
|
20240514,174000,47213200690,17670,17670,17670,17670,0
|
|
20240514,173900,47213200690,17670,17670,17670,17670,0
|
|
20240514,173800,47213200690,17670,17670,17670,17670,0
|
|
20240514,173700,47213200690,17670,17670,17670,17670,0
|
|
20240514,173600,47213200690,17670,17670,17670,17670,0
|
|
20240514,173500,47213200690,17670,17670,17670,17670,0
|
|
20240514,173400,47213200690,17670,17670,17670,17670,0
|
|
20240514,173300,47213200690,17670,17670,17670,17670,0
|
|
20240514,173200,47213200690,17670,17670,17670,17670,0
|
|
20240514,173100,47213200690,17670,17670,17670,17670,0
|
|
20240514,173000,47213200690,17670,17670,17670,17670,0
|
|
20240514,172900,47213200690,17670,17670,17670,17670,0
|
|
20240514,172800,47213200690,17670,17670,17670,17670,0
|
|
20240514,172700,47213200690,17670,17670,17670,17670,0
|
|
20240514,172600,47213200690,17670,17670,17670,17670,0
|
|
20240514,172500,47213200690,17670,17670,17670,17670,0
|
|
20240514,172400,47213200690,17670,17670,17670,17670,0
|
|
20240514,172300,47213200690,17670,17670,17670,17670,0
|
|
20240514,172200,47213200690,17670,17670,17670,17670,0
|
|
20240514,172100,47213200690,17670,17670,17670,17670,0
|
|
20240514,172000,47213200690,17670,17670,17670,17670,0
|
|
20240514,171900,47213200690,17670,17670,17670,17670,0
|
|
20240514,171800,47213200690,17670,17670,17670,17670,0
|
|
20240514,171700,47213200690,17670,17670,17670,17670,0
|
|
20240514,171600,47213200690,17670,17670,17670,17670,0
|
|
20240514,171500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,171400,47213200690,17670,17670,17670,17670,0
|
|
20240514,171300,47213200690,17670,17670,17670,17670,0
|
|
20240514,171200,47213200690,17670,17670,17670,17670,0
|
|
20240514,171100,47213200690,17670,17670,17670,17670,0
|
|
20240514,171000,47213200690,17670,17670,17670,17670,0
|
|
20240514,170900,47213200690,17670,17670,17670,17670,0
|
|
20240514,170800,47213200690,17670,17670,17670,17670,0
|
|
20240514,170700,47213200690,17670,17670,17670,17670,0
|
|
20240514,170600,47213200690,17670,17670,17670,17670,0
|
|
20240514,170500,47213200690,17670,17670,17670,17670,0
|
|
20240514,170400,47213200690,17670,17670,17670,17670,0
|
|
20240514,170300,47213200690,17670,17670,17670,17670,0
|
|
20240514,170200,47213200690,17670,17670,17670,17670,0
|
|
20240514,170100,47213200690,17670,17670,17670,17670,0
|
|
20240514,170000,47213200690,17670,17670,17670,17670,0
|
|
20240514,165900,47213200690,17670,17670,17670,17670,0
|
|
20240514,165800,47213200690,17670,17670,17670,17670,0
|
|
20240514,165700,47213200690,17670,17670,17670,17670,0
|
|
20240514,165600,47213200690,17670,17670,17670,17670,0
|
|
20240514,165500,47213200690,17670,17670,17670,17670,0
|
|
20240514,165400,47213200690,17670,17670,17670,17670,0
|
|
20240514,165300,47213200690,17670,17670,17670,17670,0
|
|
20240514,165200,47213200690,17670,17670,17670,17670,0
|
|
20240514,165100,47213200690,17670,17670,17670,17670,0
|
|
20240514,165000,47213200690,17670,17670,17670,17670,0
|
|
20240514,164900,47213200690,17670,17670,17670,17670,0
|
|
20240514,164800,47213200690,17670,17670,17670,17670,0
|
|
20240514,164700,47213200690,17670,17670,17670,17670,0
|
|
20240514,164600,47213200690,17670,17670,17670,17670,0
|
|
20240514,164500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,164400,47213200690,17670,17670,17670,17670,0
|
|
20240514,164300,47213200690,17670,17670,17670,17670,0
|
|
20240514,164200,47213200690,17670,17670,17670,17670,0
|
|
20240514,164100,47213200690,17670,17670,17670,17670,0
|
|
20240514,164000,47213200690,17670,17670,17670,17670,0
|
|
20240514,163900,47213200690,17670,17670,17670,17670,0
|
|
20240514,163800,47213200690,17670,17670,17670,17670,0
|
|
20240514,163700,47213200690,17670,17670,17670,17670,0
|
|
20240514,163600,47213200690,17670,17670,17670,17670,0
|
|
20240514,163500,47213200690,17670,17670,17670,17670,0
|
|
20240514,163400,47213200690,17670,17670,17670,17670,0
|
|
20240514,163300,47213200690,17670,17670,17670,17670,0
|
|
20240514,163200,47213200690,17670,17670,17670,17670,0
|
|
20240514,163100,47213200690,17670,17670,17670,17670,0
|
|
20240514,163000,47213200690,17670,17670,17670,17670,0
|
|
20240514,162900,47213200690,17670,17670,17670,17670,0
|
|
20240514,162800,47213200690,17670,17670,17670,17670,0
|
|
20240514,162700,47213200690,17670,17670,17670,17670,0
|
|
20240514,162600,47213200690,17670,17670,17670,17670,0
|
|
20240514,162500,47213200690,17670,17670,17670,17670,0
|
|
20240514,162400,47213200690,17670,17670,17670,17670,0
|
|
20240514,162300,47213200690,17670,17670,17670,17670,0
|
|
20240514,162200,47213200690,17670,17670,17670,17670,0
|
|
20240514,162100,47213200690,17670,17670,17670,17670,0
|
|
20240514,162000,47213200690,17670,17670,17670,17670,0
|
|
20240514,161900,47213200690,17670,17670,17670,17670,0
|
|
20240514,161800,47213200690,17670,17670,17670,17670,0
|
|
20240514,161700,47213200690,17670,17670,17670,17670,0
|
|
20240514,161600,47213200690,17670,17670,17670,17670,0
|
|
20240514,161500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,161400,47213200690,17670,17670,17670,17670,0
|
|
20240514,161300,47213200690,17670,17670,17670,17670,0
|
|
20240514,161200,47213200690,17670,17670,17670,17670,0
|
|
20240514,161100,47213200690,17670,17670,17670,17670,0
|
|
20240514,161000,47213200690,17670,17670,17670,17670,0
|
|
20240514,160900,47213200690,17670,17670,17670,17670,0
|
|
20240514,160800,47213200690,17670,17670,17670,17670,0
|
|
20240514,160700,47213200690,17670,17670,17670,17670,0
|
|
20240514,160600,47213200690,17670,17670,17670,17670,0
|
|
20240514,160500,47213200690,17670,17670,17670,17670,0
|
|
20240514,160400,47213200690,17670,17670,17670,17670,0
|
|
20240514,160300,47213200690,17670,17670,17670,17670,0
|
|
20240514,160200,47213200690,17670,17670,17670,17670,0
|
|
20240514,160100,47213200690,17670,17670,17670,17670,0
|
|
20240514,160000,47213200690,17670,17670,17670,17670,0
|
|
20240514,155900,47213200690,17670,17670,17670,17670,0
|
|
20240514,155800,47213200690,17670,17670,17670,17670,0
|
|
20240514,155700,47213200690,17670,17670,17670,17670,0
|
|
20240514,155600,47213200690,17670,17670,17670,17670,0
|
|
20240514,155500,47213200690,17670,17670,17670,17670,0
|
|
20240514,155400,47213200690,17670,17670,17670,17670,0
|
|
20240514,155300,47213200690,17670,17670,17670,17670,0
|
|
20240514,155200,47213200690,17670,17670,17670,17670,0
|
|
20240514,155100,47213200690,17670,17670,17670,17670,0
|
|
20240514,155000,47213200690,17670,17670,17670,17670,0
|
|
20240514,154900,47213200690,17670,17670,17670,17670,0
|
|
20240514,154800,47213200690,17670,17670,17670,17670,0
|
|
20240514,154700,47213200690,17670,17670,17670,17670,0
|
|
20240514,154600,47213200690,17670,17670,17670,17670,0
|
|
20240514,154500,47213200690,17670,17670,17670,17670,53569
|
|
20240514,154400,47213200690,17670,17670,17670,17670,0
|
|
20240514,154300,47213200690,17670,17670,17670,17670,0
|
|
20240514,154200,47213200690,17670,17670,17670,17670,0
|
|
20240514,154100,47213200690,17670,17670,17670,17670,0
|
|
20240514,154000,47213200690,17670,17670,17670,17670,0
|
|
20240514,153900,47213200690,17670,17670,17670,17670,0
|
|
20240514,153800,47213200690,17670,17670,17670,17670,0
|
|
20240514,153700,47213200690,17670,17670,17670,17670,0
|
|
20240514,153600,47213200690,17670,17670,17670,17670,0
|
|
20240514,153500,47213200690,17670,17670,17670,17670,0
|
|
20240514,153400,47213200690,17670,17670,17670,17670,0
|
|
20240514,153300,47213200690,17670,17670,17670,17670,0
|
|
20240514,153200,47213200690,17670,17670,17670,17670,0
|
|
20240514,153100,47213200690,17670,17670,17670,17670,0
|
|
20240514,153000,47213200690,17670,17670,17670,17670,53569
|
|
20240514,152900,46266636460,17680,17680,17680,17680,0
|
|
20240514,152800,46266636460,17680,17680,17680,17680,0
|
|
20240514,152700,46266636460,17680,17680,17680,17680,0
|
|
20240514,152600,46266636460,17680,17680,17680,17680,0
|
|
20240514,152500,46266636460,17680,17680,17680,17680,0
|
|
20240514,152400,46266636460,17680,17680,17680,17680,0
|
|
20240514,152300,46266636460,17680,17680,17680,17680,0
|
|
20240514,152200,46266636460,17680,17680,17680,17680,0
|
|
20240514,152100,46266636460,17680,17680,17680,17680,0
|
|
20240514,152000,46266636460,17680,17680,17680,17680,0
|
|
20240514,151900,46266636460,17680,17660,17680,17650,8995
|
|
20240514,151800,46107727970,17660,17670,17670,17660,6764
|
|
20240514,151700,45988242960,17660,17670,17680,17660,2735
|
|
20240514,151600,45939905140,17670,17690,17690,17650,29245
|
|
20240514,151500,45423303830,17680,17690,17690,17670,6176
|
|
20240514,151400,45314122850,17680,17680,17690,17670,6594
|
|
20240514,151300,45197563910,17690,17680,17690,17670,8425
|
|
20240514,151200,45048605700,17670,17680,17680,17670,4136
|
|
20240514,151100,44975499560,17680,17690,17690,17670,9342
|
|
20240514,151000,44810328100,17690,17690,17690,17670,8875
|
|
20240514,150900,44653416400,17690,17690,17690,17680,3594
|
|
20240514,150800,44589860050,17680,17690,17690,17680,13588
|
|
20240514,150700,44349585710,17690,17670,17690,17670,6347
|
|
20240514,150600,44237357830,17680,17660,17680,17660,3457
|
|
20240514,150500,44176268630,17670,17670,17680,17660,14443
|
|
20240514,150400,43921058260,17670,17680,17680,17670,2928
|
|
20240514,150300,43869298350,17680,17680,17690,17670,9226
|
|
20240514,150200,43706141050,17680,17690,17700,17670,26134
|
|
20240514,150100,43243928770,17700,17700,17710,17690,23660
|
|
20240514,150000,42825155130,17700,17690,17700,17690,10580
|
|
20240514,145900,42637921110,17700,17640,17700,17640,28523
|
|
20240514,145800,42133819740,17650,17630,17650,17620,9057
|
|
20240514,145700,41974063260,17620,17640,17640,17610,5604
|
|
20240514,145600,41875314340,17630,17630,17640,17630,4617
|
|
20240514,145500,41793915470,17640,17630,17640,17620,2007
|
|
20240514,145400,41758524710,17640,17640,17640,17630,365
|
|
20240514,145300,41752089110,17630,17640,17640,17620,6687
|
|
20240514,145200,41634194370,17650,17630,17650,17630,3394
|
|
20240514,145100,41574323390,17640,17630,17640,17630,915
|
|
20240514,145000,41558189540,17630,17640,17640,17630,7350
|
|
20240514,144900,41428553350,17630,17640,17640,17630,1136
|
|
20240514,144800,41408519680,17640,17650,17650,17630,2010
|
|
20240514,144700,41373065380,17650,17620,17650,17620,8201
|
|
20240514,144600,41228412590,17630,17630,17640,17620,5845
|
|
20240514,144500,41125362980,17640,17640,17650,17630,5583
|
|
20240514,144400,41026877050,17650,17660,17670,17650,11162
|
|
20240514,144300,40829785860,17660,17660,17660,17650,5037
|
|
20240514,144200,40740833910,17660,17660,17660,17650,1459
|
|
20240514,144100,40715069360,17660,17650,17660,17650,3463
|
|
20240514,144000,40653922520,17660,17640,17660,17640,8424
|
|
20240514,143900,40505237470,17650,17650,17650,17640,525
|
|
20240514,143800,40495974300,17640,17650,17650,17640,8251
|
|
20240514,143700,40350418540,17650,17640,17650,17630,4641
|
|
20240514,143600,40268551520,17640,17650,17650,17630,7643
|
|
20240514,143500,40133733890,17650,17640,17650,17630,3899
|
|
20240514,143400,40064962640,17640,17630,17640,17630,3053
|
|
20240514,143300,40011118140,17630,17630,17640,17620,3345
|
|
20240514,143200,39952132270,17630,17610,17630,17610,4905
|
|
20240514,143100,39865681550,17610,17620,17620,17610,1729
|
|
20240514,143000,39835228540,17610,17610,17620,17610,1491
|
|
20240514,142900,39808970520,17610,17610,17620,17610,1242
|
|
20240514,142800,39787098020,17610,17610,17620,17610,2287
|
|
20240514,142700,39746811590,17620,17610,17620,17610,3639
|
|
20240514,142600,39682704810,17610,17610,17620,17610,3033
|
|
20240514,142500,39629292750,17610,17600,17610,17600,2930
|
|
20240514,142400,39577715240,17600,17610,17620,17600,8932
|
|
20240514,142300,39420464940,17610,17610,17620,17600,4609
|
|
20240514,142200,39339302490,17620,17630,17630,17610,2973
|
|
20240514,142100,39286918610,17620,17630,17630,17620,1205
|
|
20240514,142000,39265681300,17620,17640,17640,17620,4168
|
|
20240514,141900,39192202770,17640,17630,17640,17630,2635
|
|
20240514,141800,39145744760,17630,17630,17640,17620,4280
|
|
20240514,141700,39070289970,17640,17630,17640,17620,7684
|
|
20240514,141600,38934764980,17630,17630,17650,17620,5163
|
|
20240514,141500,38843701810,17640,17630,17640,17620,3923
|
|
20240514,141400,38774527240,17630,17620,17630,17610,1867
|
|
20240514,141300,38741625950,17620,17620,17620,17620,2665
|
|
20240514,141200,38694668650,17620,17630,17630,17610,5222
|
|
20240514,141100,38602668770,17630,17620,17630,17610,2629
|
|
20240514,141000,38556345680,17620,17610,17620,17600,4224
|
|
20240514,140900,38481964700,17620,17620,17620,17590,5591
|
|
20240514,140800,38383529420,17620,17610,17620,17600,2353
|
|
20240514,140700,38342081020,17600,17590,17610,17590,8555
|
|
20240514,140600,38191494470,17590,17590,17600,17590,502
|
|
20240514,140500,38182663660,17590,17590,17600,17590,3384
|
|
20240514,140400,38123138800,17590,17600,17600,17590,5590
|
|
20240514,140300,38024795500,17600,17580,17600,17580,6603
|
|
20240514,140200,37908658390,17580,17570,17580,17570,646
|
|
20240514,140100,37897303920,17570,17570,17580,17570,1025
|
|
20240514,140000,37879294010,17580,17580,17580,17570,1066
|
|
20240514,135900,37860559890,17560,17570,17590,17560,4893
|
|
20240514,135800,37774562160,17570,17570,17570,17560,1490
|
|
20240514,135700,37748394260,17570,17570,17580,17560,4137
|
|
20240514,135600,37675701660,17570,17590,17590,17560,3715
|
|
20240514,135500,37610412190,17600,17590,17600,17580,3461
|
|
20240514,135400,37549526550,17600,17580,17600,17570,8202
|
|
20240514,135300,37405320570,17580,17560,17580,17550,2202
|
|
20240514,135200,37366640890,17560,17560,17560,17550,2435
|
|
20240514,135100,37323883560,17560,17580,17580,17560,3939
|
|
20240514,135000,37254691630,17570,17580,17580,17570,1955
|
|
20240514,134900,37220334120,17580,17560,17580,17560,3286
|
|
20240514,134800,37162600200,17560,17550,17560,17550,5505
|
|
20240514,134700,37065967230,17550,17550,17560,17540,1846
|
|
20240514,134600,37033572740,17550,17550,17550,17540,455
|
|
20240514,134500,37025589070,17540,17540,17560,17530,6149
|
|
20240514,134400,36917729300,17540,17550,17550,17530,9915
|
|
20240514,134300,36743800410,17550,17550,17560,17540,5054
|
|
20240514,134200,36655100890,17550,17560,17560,17540,15573
|
|
20240514,134100,36381797160,17560,17580,17580,17550,21348
|
|
20240514,134000,36006828320,17580,17580,17590,17570,1611
|
|
20240514,133900,35978506500,17570,17580,17590,17570,931
|
|
20240514,133800,35962139750,17570,17590,17600,17570,4209
|
|
20240514,133700,35888125370,17590,17580,17590,17570,3998
|
|
20240514,133600,35817812280,17590,17580,17590,17570,5587
|
|
20240514,133500,35719598330,17580,17580,17590,17580,1933
|
|
20240514,133400,35685599550,17580,17580,17590,17570,2633
|
|
20240514,133300,35639308340,17580,17590,17590,17570,1873
|
|
20240514,133200,35606378310,17580,17590,17590,17580,1407
|
|
20240514,133100,35581641250,17590,17580,17590,17570,1670
|
|
20240514,133000,35552285220,17580,17580,17580,17570,3019
|
|
20240514,132900,35499217030,17580,17590,17590,17570,2457
|
|
20240514,132800,35456031030,17580,17570,17590,17570,1006
|
|
20240514,132700,35438348630,17580,17580,17590,17570,3448
|
|
20240514,132600,35377740090,17580,17590,17590,17570,9165
|
|
20240514,132500,35216661930,17590,17590,17590,17580,5782
|
|
20240514,132400,35114957670,17590,17600,17600,17590,1696
|
|
20240514,132300,35085117050,17600,17590,17600,17590,872
|
|
20240514,132200,35069775230,17590,17590,17600,17580,3133
|
|
20240514,132100,35014670990,17590,17590,17600,17570,12781
|
|
20240514,132000,34789948980,17590,17590,17600,17580,5773
|
|
20240514,131900,34688428950,17580,17600,17600,17580,5501
|
|
20240514,131800,34591679550,17600,17600,17600,17590,3399
|
|
20240514,131700,34531889110,17590,17600,17600,17580,5353
|
|
20240514,131600,34437724860,17600,17600,17600,17590,5145
|
|
20240514,131500,34347175050,17600,17620,17620,17600,4678
|
|
20240514,131400,34264798050,17620,17620,17630,17610,1412
|
|
20240514,131300,34239919420,17620,17620,17630,17610,2059
|
|
20240514,131200,34203632470,17620,17620,17630,17620,339
|
|
20240514,131100,34197657130,17620,17610,17620,17610,1238
|
|
20240514,131000,34175844560,17610,17640,17650,17600,4252
|
|
20240514,130900,34100869790,17640,17600,17640,17600,5054
|
|
20240514,130800,34011834720,17600,17590,17610,17590,1106
|
|
20240514,130700,33992368350,17590,17600,17600,17590,6291
|
|
20240514,130600,33881700170,17600,17600,17610,17600,2609
|
|
20240514,130500,33835781190,17600,17600,17610,17590,1314
|
|
20240514,130400,33812656740,17600,17600,17610,17590,1024
|
|
20240514,130300,33794635810,17590,17610,17610,17590,3988
|
|
20240514,130200,33724452310,17600,17590,17600,17590,2078
|
|
20240514,130100,33687887090,17600,17600,17600,17590,4544
|
|
20240514,130000,33607955250,17600,17590,17600,17590,1346
|
|
20240514,125900,33584272750,17590,17600,17620,17590,10742
|
|
20240514,125800,33395126410,17610,17590,17610,17590,3536
|
|
20240514,125700,33332890860,17590,17590,17600,17590,528
|
|
20240514,125600,33323600560,17600,17590,17600,17590,1349
|
|
20240514,125500,33299870400,17590,17590,17600,17580,3734
|
|
20240514,125400,33234196080,17590,17580,17600,17570,2245
|
|
20240514,125300,33194716410,17580,17580,17590,17570,4379
|
|
20240514,125200,33117733430,17590,17590,17590,17580,885
|
|
20240514,125100,33102167490,17590,17590,17590,17580,1350
|
|
20240514,125000,33078425200,17590,17590,17600,17580,1585
|
|
20240514,124900,33050545030,17590,17610,17610,17580,12563
|
|
20240514,124800,32829558030,17610,17600,17610,17600,842
|
|
20240514,124700,32814736850,17610,17600,17610,17600,1882
|
|
20240514,124600,32781605720,17600,17600,17610,17600,869
|
|
20240514,124500,32766306340,17610,17600,17610,17600,412
|
|
20240514,124400,32759053850,17600,17590,17610,17590,1306
|
|
20240514,124300,32736073000,17600,17600,17610,17590,1461
|
|
20240514,124200,32710361290,17600,17600,17610,17590,4925
|
|
20240514,124100,32623684510,17600,17600,17600,17590,758
|
|
20240514,124000,32610348570,17600,17590,17600,17590,480
|
|
20240514,123900,32601903200,17590,17590,17600,17590,4307
|
|
20240514,123800,32526133050,17590,17600,17600,17590,711
|
|
20240514,123700,32513624500,17600,17590,17600,17590,1798
|
|
20240514,123600,32481995760,17590,17590,17600,17590,5376
|
|
20240514,123500,32387419000,17600,17590,17600,17590,3122
|
|
20240514,123400,32332497130,17590,17590,17600,17590,3321
|
|
20240514,123300,32274074070,17590,17580,17600,17580,996
|
|
20240514,123200,32256551960,17580,17590,17600,17580,9572
|
|
20240514,123100,32088258030,17590,17570,17590,17570,2868
|
|
20240514,123000,32037840220,17570,17590,17600,17570,12855
|
|
20240514,122900,31811817500,17590,17590,17600,17580,5583
|
|
20240514,122800,31713620070,17600,17590,17600,17590,4247
|
|
20240514,122700,31638906120,17590,17610,17620,17590,19858
|
|
20240514,122600,31289395080,17610,17630,17630,17600,33475
|
|
20240514,122500,30699900100,17630,17630,17640,17630,971
|
|
20240514,122400,30682772800,17630,17640,17640,17630,6581
|
|
20240514,122300,30566717270,17640,17660,17660,17640,3022
|
|
20240514,122200,30513369110,17660,17660,17670,17660,1754
|
|
20240514,122100,30482386790,17660,17630,17670,17630,3721
|
|
20240514,122000,30416737590,17640,17630,17640,17630,669
|
|
20240514,121900,30404937820,17630,17650,17660,17630,2355
|
|
20240514,121800,30363393860,17640,17670,17670,17620,12393
|
|
20240514,121700,30144648150,17670,17680,17680,17670,894
|
|
20240514,121600,30128844860,17680,17680,17680,17670,2246
|
|
20240514,121500,30089147600,17680,17670,17680,17670,2616
|
|
20240514,121400,30042900450,17670,17660,17680,17650,5081
|
|
20240514,121300,29953134810,17660,17620,17660,17620,5285
|
|
20240514,121200,29859867960,17620,17630,17630,17620,2276
|
|
20240514,121100,29819754180,17630,17620,17630,17620,987
|
|
20240514,121000,29802354350,17620,17620,17640,17620,599
|
|
20240514,120900,29791795810,17620,17630,17640,17610,8152
|
|
20240514,120800,29648117830,17640,17640,17640,17630,986
|
|
20240514,120700,29630730690,17640,17630,17650,17630,694
|
|
20240514,120600,29618487930,17630,17620,17640,17620,1213
|
|
20240514,120500,29597102700,17630,17640,17650,17620,3722
|
|
20240514,120400,29531462810,17660,17660,17660,17650,5251
|
|
20240514,120300,29438774640,17650,17670,17670,17650,1558
|
|
20240514,120200,29411260180,17660,17660,17660,17650,1464
|
|
20240514,120100,29385411460,17650,17640,17660,17640,1799
|
|
20240514,120000,29353657480,17640,17630,17660,17630,1185
|
|
20240514,115900,29332751470,17640,17660,17670,17630,8938
|
|
20240514,115800,29174983460,17660,17650,17670,17650,2640
|
|
20240514,115700,29128364490,17660,17650,17660,17650,966
|
|
20240514,115600,29111307570,17650,17650,17660,17650,1568
|
|
20240514,115500,29083626880,17650,17650,17660,17650,770
|
|
20240514,115400,29070035100,17650,17660,17660,17650,1000
|
|
20240514,115300,29052382100,17650,17650,17660,17650,1454
|
|
20240514,115200,29026717270,17660,17650,17660,17650,385
|
|
20240514,115100,29019919940,17650,17640,17650,17640,2911
|
|
20240514,115000,28968542250,17650,17640,17650,17630,690
|
|
20240514,114900,28956370730,17650,17640,17650,17630,688
|
|
20240514,114800,28944233120,17650,17640,17650,17630,809
|
|
20240514,114700,28929960190,17640,17640,17650,17620,3365
|
|
20240514,114600,28870617180,17650,17630,17650,17630,3225
|
|
20240514,114500,28813725250,17630,17620,17640,17620,2527
|
|
20240514,114400,28769180390,17620,17620,17630,17620,1330
|
|
20240514,114300,28745742610,17620,17620,17630,17620,720
|
|
20240514,114200,28733053330,17620,17610,17630,17610,939
|
|
20240514,114100,28716511020,17610,17610,17630,17610,4723
|
|
20240514,114000,28633296800,17610,17620,17630,17610,3610
|
|
20240514,113900,28569690450,17620,17620,17630,17620,2046
|
|
20240514,113800,28533638550,17620,17620,17620,17610,4127
|
|
20240514,113700,28460938930,17610,17620,17630,17610,1002
|
|
20240514,113600,28443280440,17620,17610,17630,17610,1933
|
|
20240514,113500,28409224040,17620,17620,17630,17610,1465
|
|
20240514,113400,28383406920,17620,17610,17620,17610,2117
|
|
20240514,113300,28346120640,17620,17610,17620,17600,3406
|
|
20240514,113200,28286136470,17610,17610,17620,17600,6773
|
|
20240514,113100,28166899910,17620,17610,17620,17600,11076
|
|
20240514,113000,27971852880,17610,17610,17620,17610,7160
|
|
20240514,112900,27845739470,17610,17620,17620,17610,8440
|
|
20240514,112800,27697090920,17610,17640,17640,17610,34592
|
|
20240514,112700,27087395720,17640,17670,17680,17640,28897
|
|
20240514,112600,26577049910,17680,17670,17680,17670,674
|
|
20240514,112500,26565135580,17680,17690,17690,17670,7821
|
|
20240514,112400,26426858470,17690,17680,17690,17680,2801
|
|
20240514,112300,26377325240,17690,17680,17690,17680,893
|
|
20240514,112200,26361533450,17690,17690,17690,17680,2237
|
|
20240514,112100,26321969860,17680,17680,17690,17680,1425
|
|
20240514,112000,26296773140,17690,17690,17690,17680,1763
|
|
20240514,111900,26265589010,17680,17700,17700,17680,6241
|
|
20240514,111800,26155211990,17700,17690,17700,17690,1513
|
|
20240514,111700,26128442160,17690,17690,17700,17690,4090
|
|
20240514,111600,26056052640,17700,17700,17700,17680,6218
|
|
20240514,111500,25946043950,17700,17690,17700,17690,642
|
|
20240514,111400,25934681620,17700,17690,17700,17690,2286
|
|
20240514,111300,25894227530,17690,17690,17700,17680,6264
|
|
20240514,111200,25783438910,17690,17680,17700,17680,3172
|
|
20240514,111100,25727326440,17680,17700,17700,17680,2106
|
|
20240514,111000,25690070710,17690,17690,17700,17690,2272
|
|
20240514,110900,25649871490,17690,17680,17700,17680,1775
|
|
20240514,110800,25618471370,17690,17680,17690,17680,2021
|
|
20240514,110700,25582735200,17690,17680,17690,17670,1863
|
|
20240514,110600,25549792730,17680,17670,17690,17670,3275
|
|
20240514,110500,25491893630,17670,17680,17690,17670,3009
|
|
20240514,110400,25438698480,17680,17670,17690,17670,7163
|
|
20240514,110300,25312053350,17680,17670,17680,17670,2722
|
|
20240514,110200,25263941230,17670,17680,17690,17670,2823
|
|
20240514,110100,25214029610,17680,17690,17690,17670,3837
|
|
20240514,110000,25146183010,17680,17700,17700,17680,3592
|
|
20240514,105900,25082652700,17690,17690,17700,17690,3059
|
|
20240514,105800,25028531560,17690,17700,17700,17690,10450
|
|
20240514,105700,24843603040,17700,17730,17730,17700,9199
|
|
20240514,105600,24680646590,17720,17730,17730,17710,9854
|
|
20240514,105500,24505998830,17720,17730,17730,17710,2354
|
|
20240514,105400,24464284260,17730,17710,17730,17710,1645
|
|
20240514,105300,24435135370,17710,17700,17720,17700,2899
|
|
20240514,105200,24383794660,17690,17700,17710,17690,5741
|
|
20240514,105100,24282187340,17710,17680,17710,17680,7490
|
|
20240514,105000,24149641760,17690,17700,17700,17680,8574
|
|
20240514,104900,23997930470,17700,17700,17700,17690,1472
|
|
20240514,104800,23971888600,17690,17710,17710,17690,3872
|
|
20240514,104700,23903359140,17710,17720,17720,17700,3148
|
|
20240514,104600,23847594330,17720,17700,17730,17700,4652
|
|
20240514,104500,23765162360,17710,17700,17710,17690,4864
|
|
20240514,104400,23679064960,17700,17720,17720,17700,7352
|
|
20240514,104300,23548866770,17730,17730,17730,17720,3652
|
|
20240514,104200,23484150390,17730,17740,17740,17720,3907
|
|
20240514,104100,23414869150,17740,17760,17760,17730,6718
|
|
20240514,104000,23295647150,17760,17750,17770,17740,9591
|
|
20240514,103900,23125371570,17750,17740,17750,17730,2705
|
|
20240514,103800,23077380910,17740,17730,17740,17720,4584
|
|
20240514,103700,22996100350,17720,17730,17730,17720,2231
|
|
20240514,103600,22956552350,17730,17720,17730,17720,2098
|
|
20240514,103500,22919372550,17730,17710,17730,17710,3197
|
|
20240514,103400,22862717610,17710,17710,17720,17710,2920
|
|
20240514,103300,22810995440,17720,17720,17730,17700,4343
|
|
20240514,103200,22734071280,17720,17710,17720,17710,4810
|
|
20240514,103100,22648840970,17720,17700,17730,17690,11980
|
|
20240514,103000,22436708170,17700,17680,17700,17680,3487
|
|
20240514,102900,22375032820,17680,17690,17690,17680,2718
|
|
20240514,102800,22326964820,17690,17700,17700,17680,3590
|
|
20240514,102700,22263452580,17690,17690,17700,17670,3231
|
|
20240514,102600,22206324680,17690,17670,17690,17670,7736
|
|
20240514,102500,22069576400,17670,17680,17680,17670,4590
|
|
20240514,102400,21988462900,17670,17690,17690,17670,4423
|
|
20240514,102300,21910252220,17700,17700,17710,17690,4161
|
|
20240514,102200,21836607200,17700,17730,17730,17700,6761
|
|
20240514,102100,21716783250,17730,17700,17730,17700,7078
|
|
20240514,102000,21591442920,17700,17670,17700,17670,5098
|
|
20240514,101900,21501267880,17680,17670,17680,17660,5243
|
|
20240514,101800,21408628450,17670,17660,17670,17650,8496
|
|
20240514,101700,21258632850,17660,17660,17670,17650,5029
|
|
20240514,101600,21169827470,17660,17660,17670,17650,6162
|
|
20240514,101500,21061034390,17650,17670,17680,17640,25102
|
|
20240514,101400,20617844210,17680,17690,17690,17670,6282
|
|
20240514,101300,20506772540,17690,17690,17700,17680,3682
|
|
20240514,101200,20441648270,17700,17680,17700,17670,14015
|
|
20240514,101100,20193820140,17680,17700,17710,17680,15975
|
|
20240514,101000,19911242170,17710,17720,17730,17700,13388
|
|
20240514,100900,19674136750,17720,17730,17740,17720,4566
|
|
20240514,100800,19593195090,17730,17740,17740,17730,3178
|
|
20240514,100700,19536837060,17730,17740,17740,17730,5180
|
|
20240514,100600,19444968010,17740,17730,17780,17720,10519
|
|
20240514,100500,19258268250,17730,17740,17740,17710,8960
|
|
20240514,100400,19099446480,17740,17730,17740,17730,6070
|
|
20240514,100300,18991782770,17730,17740,17740,17720,9084
|
|
20240514,100200,18830760060,17730,17740,17740,17720,5838
|
|
20240514,100100,18727238390,17740,17770,17780,17730,12843
|
|
20240514,100000,18499242160,17780,17750,17780,17740,15561
|
|
20240514,095900,18222908450,17750,17750,17760,17720,18134
|
|
20240514,095800,17901199700,17750,17750,17770,17740,5777
|
|
20240514,095700,17798614070,17750,17780,17780,17750,18443
|
|
20240514,095600,17470968710,17780,17790,17800,17780,3289
|
|
20240514,095500,17412453470,17800,17800,17800,17790,3580
|
|
20240514,095400,17348749770,17800,17770,17800,17770,11324
|
|
20240514,095300,17147305460,17780,17790,17800,17770,5957
|
|
20240514,095200,17041350880,17790,17780,17800,17770,8124
|
|
20240514,095100,16896854630,17770,17800,17800,17770,7768
|
|
20240514,095000,16758717610,17800,17810,17810,17790,11892
|
|
20240514,094900,16547034510,17810,17780,17810,17780,8462
|
|
20240514,094800,16396387930,17790,17800,17800,17780,5284
|
|
20240514,094700,16302384310,17800,17810,17820,17790,6458
|
|
20240514,094600,16187391070,17810,17810,17820,17800,2770
|
|
20240514,094500,16138072210,17820,17770,17820,17770,11480
|
|
20240514,094400,15933867700,17770,17810,17810,17760,19487
|
|
20240514,094300,15587332170,17800,17810,17830,17800,9573
|
|
20240514,094200,15416850480,17820,17820,17840,17820,8050
|
|
20240514,094100,15273344720,17830,17840,17840,17820,2101
|
|
20240514,094000,15235886890,17840,17840,17840,17820,3270
|
|
20240514,093900,15177580290,17830,17810,17840,17800,20175
|
|
20240514,093800,14818200140,17810,17830,17830,17810,15674
|
|
20240514,093700,14538870600,17830,17860,17860,17820,15891
|
|
20240514,093600,14255361550,17850,17870,17870,17850,10827
|
|
20240514,093500,14061956800,17870,17830,17870,17830,11423
|
|
20240514,093400,13857995380,17830,17880,17880,17830,29553
|
|
20240514,093300,13330066000,17880,17880,17890,17870,22560
|
|
20240514,093200,12926679310,17870,17870,17890,17870,23769
|
|
20240514,093100,12501699930,17880,17870,17880,17870,6445
|
|
20240514,093000,12386480230,17870,17860,17880,17860,28557
|
|
20240514,092900,11876185970,17870,17850,17870,17850,9635
|
|
20240514,092800,11704087830,17860,17860,17870,17850,12709
|
|
20240514,092700,11477077550,17870,17870,17870,17860,5012
|
|
20240514,092600,11387544970,17860,17840,17870,17830,21034
|
|
20240514,092500,11012050960,17840,17820,17850,17820,9056
|
|
20240514,092400,10850477610,17830,17860,17860,17810,17085
|
|
20240514,092300,10545750060,17860,17850,17880,17850,26487
|
|
20240514,092200,10072547920,17860,17830,17860,17820,35255
|
|
20240514,092100,9443517050,17830,17810,17840,17800,14963
|
|
20240514,092000,9176877920,17810,17780,17820,17770,20601
|
|
20240514,091900,8810090140,17790,17810,17820,17780,15836
|
|
20240514,091800,8528181430,17810,17840,17840,17810,25028
|
|
20240514,091700,8081858670,17830,17780,17850,17770,25894
|
|
20240514,091600,7620549220,17770,17750,17780,17730,15834
|
|
20240514,091500,7339424500,17760,17750,17760,17730,11497
|
|
20240514,091400,7135399820,17750,17710,17750,17700,24936
|
|
20240514,091300,6693226600,17700,17650,17700,17640,15942
|
|
20240514,091200,6411422320,17650,17630,17660,17630,7846
|
|
20240514,091100,6272951550,17630,17630,17650,17610,10260
|
|
20240514,091000,6092083620,17630,17650,17660,17600,23064
|
|
20240514,090900,5685463380,17650,17660,17660,17630,23344
|
|
20240514,090800,5273599240,17660,17650,17730,17650,20948
|
|
20240514,090700,4903080850,17650,17650,17700,17620,23615
|
|
20240514,090600,4486171770,17650,17680,17690,17650,40944
|
|
20240514,090500,3762861740,17670,17700,17700,17660,28047
|
|
20240514,090400,3266977080,17710,17740,17760,17690,23360
|
|
20240514,090300,2852669230,17730,17710,17750,17690,29872
|
|
20240514,090200,2323344200,17700,17750,17750,17700,24601
|
|
20240514,090100,1887375190,17750,17680,17750,17660,39497
|
|
20240514,090000,1187412770,17680,17750,17750,17660,66979
|