618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,191400,76706023260,18050,18050,18050,18050,0
|
|
20240517,191300,76706023260,18050,18050,18050,18050,0
|
|
20240517,191200,76706023260,18050,18050,18050,18050,0
|
|
20240517,191100,76706023260,18050,18050,18050,18050,0
|
|
20240517,191000,76706023260,18050,18050,18050,18050,0
|
|
20240517,190900,76706023260,18050,18050,18050,18050,0
|
|
20240517,190800,76706023260,18050,18050,18050,18050,0
|
|
20240517,190700,76706023260,18050,18050,18050,18050,0
|
|
20240517,190600,76706023260,18050,18050,18050,18050,0
|
|
20240517,190500,76706023260,18050,18050,18050,18050,0
|
|
20240517,190400,76706023260,18050,18050,18050,18050,0
|
|
20240517,190300,76706023260,18050,18050,18050,18050,0
|
|
20240517,190200,76706023260,18050,18050,18050,18050,0
|
|
20240517,190100,76706023260,18050,18050,18050,18050,0
|
|
20240517,190000,76706023260,18050,18050,18050,18050,0
|
|
20240517,185900,76706023260,18050,18050,18050,18050,0
|
|
20240517,185800,76706023260,18050,18050,18050,18050,0
|
|
20240517,185700,76706023260,18050,18050,18050,18050,0
|
|
20240517,185600,76706023260,18050,18050,18050,18050,0
|
|
20240517,185500,76706023260,18050,18050,18050,18050,0
|
|
20240517,185400,76706023260,18050,18050,18050,18050,0
|
|
20240517,185300,76706023260,18050,18050,18050,18050,0
|
|
20240517,185200,76706023260,18050,18050,18050,18050,0
|
|
20240517,185100,76706023260,18050,18050,18050,18050,0
|
|
20240517,185000,76706023260,18050,18050,18050,18050,0
|
|
20240517,184900,76706023260,18050,18050,18050,18050,0
|
|
20240517,184800,76706023260,18050,18050,18050,18050,0
|
|
20240517,184700,76706023260,18050,18050,18050,18050,0
|
|
20240517,184600,76706023260,18050,18050,18050,18050,0
|
|
20240517,184500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,184400,76706023260,18050,18050,18050,18050,0
|
|
20240517,184300,76706023260,18050,18050,18050,18050,0
|
|
20240517,184200,76706023260,18050,18050,18050,18050,0
|
|
20240517,184100,76706023260,18050,18050,18050,18050,0
|
|
20240517,184000,76706023260,18050,18050,18050,18050,0
|
|
20240517,183900,76706023260,18050,18050,18050,18050,0
|
|
20240517,183800,76706023260,18050,18050,18050,18050,0
|
|
20240517,183700,76706023260,18050,18050,18050,18050,0
|
|
20240517,183600,76706023260,18050,18050,18050,18050,0
|
|
20240517,183500,76706023260,18050,18050,18050,18050,0
|
|
20240517,183400,76706023260,18050,18050,18050,18050,0
|
|
20240517,183300,76706023260,18050,18050,18050,18050,0
|
|
20240517,183200,76706023260,18050,18050,18050,18050,0
|
|
20240517,183100,76706023260,18050,18050,18050,18050,0
|
|
20240517,183000,76706023260,18050,18050,18050,18050,0
|
|
20240517,182900,76706023260,18050,18050,18050,18050,0
|
|
20240517,182800,76706023260,18050,18050,18050,18050,0
|
|
20240517,182700,76706023260,18050,18050,18050,18050,0
|
|
20240517,182600,76706023260,18050,18050,18050,18050,0
|
|
20240517,182500,76706023260,18050,18050,18050,18050,0
|
|
20240517,182400,76706023260,18050,18050,18050,18050,0
|
|
20240517,182300,76706023260,18050,18050,18050,18050,0
|
|
20240517,182200,76706023260,18050,18050,18050,18050,0
|
|
20240517,182100,76706023260,18050,18050,18050,18050,0
|
|
20240517,182000,76706023260,18050,18050,18050,18050,0
|
|
20240517,181900,76706023260,18050,18050,18050,18050,0
|
|
20240517,181800,76706023260,18050,18050,18050,18050,0
|
|
20240517,181700,76706023260,18050,18050,18050,18050,0
|
|
20240517,181600,76706023260,18050,18050,18050,18050,0
|
|
20240517,181500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,181400,76706023260,18050,18050,18050,18050,0
|
|
20240517,181300,76706023260,18050,18050,18050,18050,0
|
|
20240517,181200,76706023260,18050,18050,18050,18050,0
|
|
20240517,181100,76706023260,18050,18050,18050,18050,0
|
|
20240517,181000,76706023260,18050,18050,18050,18050,0
|
|
20240517,180900,76706023260,18050,18050,18050,18050,0
|
|
20240517,180800,76706023260,18050,18050,18050,18050,0
|
|
20240517,180700,76706023260,18050,18050,18050,18050,0
|
|
20240517,180600,76706023260,18050,18050,18050,18050,0
|
|
20240517,180500,76706023260,18050,18050,18050,18050,0
|
|
20240517,180400,76706023260,18050,18050,18050,18050,0
|
|
20240517,180300,76706023260,18050,18050,18050,18050,0
|
|
20240517,180200,76706023260,18050,18050,18050,18050,0
|
|
20240517,180100,76706023260,18050,18050,18050,18050,0
|
|
20240517,180000,76706023260,18050,18050,18050,18050,0
|
|
20240517,175900,76706023260,18050,18050,18050,18050,0
|
|
20240517,175800,76706023260,18050,18050,18050,18050,0
|
|
20240517,175700,76706023260,18050,18050,18050,18050,0
|
|
20240517,175600,76706023260,18050,18050,18050,18050,0
|
|
20240517,175500,76706023260,18050,18050,18050,18050,0
|
|
20240517,175400,76706023260,18050,18050,18050,18050,0
|
|
20240517,175300,76706023260,18050,18050,18050,18050,0
|
|
20240517,175200,76706023260,18050,18050,18050,18050,0
|
|
20240517,175100,76706023260,18050,18050,18050,18050,0
|
|
20240517,175000,76706023260,18050,18050,18050,18050,0
|
|
20240517,174900,76706023260,18050,18050,18050,18050,0
|
|
20240517,174800,76706023260,18050,18050,18050,18050,0
|
|
20240517,174700,76706023260,18050,18050,18050,18050,0
|
|
20240517,174600,76706023260,18050,18050,18050,18050,0
|
|
20240517,174500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,174400,76706023260,18050,18050,18050,18050,0
|
|
20240517,174300,76706023260,18050,18050,18050,18050,0
|
|
20240517,174200,76706023260,18050,18050,18050,18050,0
|
|
20240517,174100,76706023260,18050,18050,18050,18050,0
|
|
20240517,174000,76706023260,18050,18050,18050,18050,0
|
|
20240517,173900,76706023260,18050,18050,18050,18050,0
|
|
20240517,173800,76706023260,18050,18050,18050,18050,0
|
|
20240517,173700,76706023260,18050,18050,18050,18050,0
|
|
20240517,173600,76706023260,18050,18050,18050,18050,0
|
|
20240517,173500,76706023260,18050,18050,18050,18050,0
|
|
20240517,173400,76706023260,18050,18050,18050,18050,0
|
|
20240517,173300,76706023260,18050,18050,18050,18050,0
|
|
20240517,173200,76706023260,18050,18050,18050,18050,0
|
|
20240517,173100,76706023260,18050,18050,18050,18050,0
|
|
20240517,173000,76706023260,18050,18050,18050,18050,0
|
|
20240517,172900,76706023260,18050,18050,18050,18050,0
|
|
20240517,172800,76706023260,18050,18050,18050,18050,0
|
|
20240517,172700,76706023260,18050,18050,18050,18050,0
|
|
20240517,172600,76706023260,18050,18050,18050,18050,0
|
|
20240517,172500,76706023260,18050,18050,18050,18050,0
|
|
20240517,172400,76706023260,18050,18050,18050,18050,0
|
|
20240517,172300,76706023260,18050,18050,18050,18050,0
|
|
20240517,172200,76706023260,18050,18050,18050,18050,0
|
|
20240517,172100,76706023260,18050,18050,18050,18050,0
|
|
20240517,172000,76706023260,18050,18050,18050,18050,0
|
|
20240517,171900,76706023260,18050,18050,18050,18050,0
|
|
20240517,171800,76706023260,18050,18050,18050,18050,0
|
|
20240517,171700,76706023260,18050,18050,18050,18050,0
|
|
20240517,171600,76706023260,18050,18050,18050,18050,0
|
|
20240517,171500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,171400,76706023260,18050,18050,18050,18050,0
|
|
20240517,171300,76706023260,18050,18050,18050,18050,0
|
|
20240517,171200,76706023260,18050,18050,18050,18050,0
|
|
20240517,171100,76706023260,18050,18050,18050,18050,0
|
|
20240517,171000,76706023260,18050,18050,18050,18050,0
|
|
20240517,170900,76706023260,18050,18050,18050,18050,0
|
|
20240517,170800,76706023260,18050,18050,18050,18050,0
|
|
20240517,170700,76706023260,18050,18050,18050,18050,0
|
|
20240517,170600,76706023260,18050,18050,18050,18050,0
|
|
20240517,170500,76706023260,18050,18050,18050,18050,0
|
|
20240517,170400,76706023260,18050,18050,18050,18050,0
|
|
20240517,170300,76706023260,18050,18050,18050,18050,0
|
|
20240517,170200,76706023260,18050,18050,18050,18050,0
|
|
20240517,170100,76706023260,18050,18050,18050,18050,0
|
|
20240517,170000,76706023260,18050,18050,18050,18050,0
|
|
20240517,165900,76706023260,18050,18050,18050,18050,0
|
|
20240517,165800,76706023260,18050,18050,18050,18050,0
|
|
20240517,165700,76706023260,18050,18050,18050,18050,0
|
|
20240517,165600,76706023260,18050,18050,18050,18050,0
|
|
20240517,165500,76706023260,18050,18050,18050,18050,0
|
|
20240517,165400,76706023260,18050,18050,18050,18050,0
|
|
20240517,165300,76706023260,18050,18050,18050,18050,0
|
|
20240517,165200,76706023260,18050,18050,18050,18050,0
|
|
20240517,165100,76706023260,18050,18050,18050,18050,0
|
|
20240517,165000,76706023260,18050,18050,18050,18050,0
|
|
20240517,164900,76706023260,18050,18050,18050,18050,0
|
|
20240517,164800,76706023260,18050,18050,18050,18050,0
|
|
20240517,164700,76706023260,18050,18050,18050,18050,0
|
|
20240517,164600,76706023260,18050,18050,18050,18050,0
|
|
20240517,164500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,164400,76706023260,18050,18050,18050,18050,0
|
|
20240517,164300,76706023260,18050,18050,18050,18050,0
|
|
20240517,164200,76706023260,18050,18050,18050,18050,0
|
|
20240517,164100,76706023260,18050,18050,18050,18050,0
|
|
20240517,164000,76706023260,18050,18050,18050,18050,0
|
|
20240517,163900,76706023260,18050,18050,18050,18050,0
|
|
20240517,163800,76706023260,18050,18050,18050,18050,0
|
|
20240517,163700,76706023260,18050,18050,18050,18050,0
|
|
20240517,163600,76706023260,18050,18050,18050,18050,0
|
|
20240517,163500,76706023260,18050,18050,18050,18050,0
|
|
20240517,163400,76706023260,18050,18050,18050,18050,0
|
|
20240517,163300,76706023260,18050,18050,18050,18050,0
|
|
20240517,163200,76706023260,18050,18050,18050,18050,0
|
|
20240517,163100,76706023260,18050,18050,18050,18050,0
|
|
20240517,163000,76706023260,18050,18050,18050,18050,0
|
|
20240517,162900,76706023260,18050,18050,18050,18050,0
|
|
20240517,162800,76706023260,18050,18050,18050,18050,0
|
|
20240517,162700,76706023260,18050,18050,18050,18050,0
|
|
20240517,162600,76706023260,18050,18050,18050,18050,0
|
|
20240517,162500,76706023260,18050,18050,18050,18050,0
|
|
20240517,162400,76706023260,18050,18050,18050,18050,0
|
|
20240517,162300,76706023260,18050,18050,18050,18050,0
|
|
20240517,162200,76706023260,18050,18050,18050,18050,0
|
|
20240517,162100,76706023260,18050,18050,18050,18050,0
|
|
20240517,162000,76706023260,18050,18050,18050,18050,0
|
|
20240517,161900,76706023260,18050,18050,18050,18050,0
|
|
20240517,161800,76706023260,18050,18050,18050,18050,0
|
|
20240517,161700,76706023260,18050,18050,18050,18050,0
|
|
20240517,161600,76706023260,18050,18050,18050,18050,0
|
|
20240517,161500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,161400,76706023260,18050,18050,18050,18050,0
|
|
20240517,161300,76706023260,18050,18050,18050,18050,0
|
|
20240517,161200,76706023260,18050,18050,18050,18050,0
|
|
20240517,161100,76706023260,18050,18050,18050,18050,0
|
|
20240517,161000,76706023260,18050,18050,18050,18050,0
|
|
20240517,160900,76706023260,18050,18050,18050,18050,0
|
|
20240517,160800,76706023260,18050,18050,18050,18050,0
|
|
20240517,160700,76706023260,18050,18050,18050,18050,0
|
|
20240517,160600,76706023260,18050,18050,18050,18050,0
|
|
20240517,160500,76706023260,18050,18050,18050,18050,0
|
|
20240517,160400,76706023260,18050,18050,18050,18050,0
|
|
20240517,160300,76706023260,18050,18050,18050,18050,0
|
|
20240517,160200,76706023260,18050,18050,18050,18050,0
|
|
20240517,160100,76706023260,18050,18050,18050,18050,0
|
|
20240517,160000,76706023260,18050,18050,18050,18050,0
|
|
20240517,155900,76706023260,18050,18050,18050,18050,0
|
|
20240517,155800,76706023260,18050,18050,18050,18050,0
|
|
20240517,155700,76706023260,18050,18050,18050,18050,0
|
|
20240517,155600,76706023260,18050,18050,18050,18050,0
|
|
20240517,155500,76706023260,18050,18050,18050,18050,0
|
|
20240517,155400,76706023260,18050,18050,18050,18050,0
|
|
20240517,155300,76706023260,18050,18050,18050,18050,0
|
|
20240517,155200,76706023260,18050,18050,18050,18050,0
|
|
20240517,155100,76706023260,18050,18050,18050,18050,0
|
|
20240517,155000,76706023260,18050,18050,18050,18050,0
|
|
20240517,154900,76706023260,18050,18050,18050,18050,0
|
|
20240517,154800,76706023260,18050,18050,18050,18050,0
|
|
20240517,154700,76706023260,18050,18050,18050,18050,0
|
|
20240517,154600,76706023260,18050,18050,18050,18050,0
|
|
20240517,154500,76706023260,18050,18050,18050,18050,152995
|
|
20240517,154400,76706023260,18050,18050,18050,18050,0
|
|
20240517,154300,76706023260,18050,18050,18050,18050,0
|
|
20240517,154200,76706023260,18050,18050,18050,18050,0
|
|
20240517,154100,76706023260,18050,18050,18050,18050,0
|
|
20240517,154000,76706023260,18050,18050,18050,18050,0
|
|
20240517,153900,76706023260,18050,18050,18050,18050,0
|
|
20240517,153800,76706023260,18050,18050,18050,18050,0
|
|
20240517,153700,76706023260,18050,18050,18050,18050,0
|
|
20240517,153600,76706023260,18050,18050,18050,18050,0
|
|
20240517,153500,76706023260,18050,18050,18050,18050,0
|
|
20240517,153400,76706023260,18050,18050,18050,18050,0
|
|
20240517,153300,76706023260,18050,18050,18050,18050,0
|
|
20240517,153200,76706023260,18050,18050,18050,18050,0
|
|
20240517,153100,76706023260,18050,18050,18050,18050,0
|
|
20240517,153000,76706023260,18050,18050,18050,18050,152995
|
|
20240517,152900,73944463510,18050,18050,18050,18050,0
|
|
20240517,152800,73944463510,18050,18050,18050,18050,0
|
|
20240517,152700,73944463510,18050,18050,18050,18050,0
|
|
20240517,152600,73944463510,18050,18050,18050,18050,0
|
|
20240517,152500,73944463510,18050,18050,18050,18050,0
|
|
20240517,152400,73944463510,18050,18050,18050,18050,0
|
|
20240517,152300,73944463510,18050,18050,18050,18050,0
|
|
20240517,152200,73944463510,18050,18050,18050,18050,0
|
|
20240517,152100,73944463510,18050,18050,18050,18050,0
|
|
20240517,152000,73944463510,18050,18050,18050,18050,0
|
|
20240517,151900,73944463510,18050,18050,18050,18040,18593
|
|
20240517,151800,73608916460,18050,18030,18050,18030,9669
|
|
20240517,151700,73434503910,18040,18040,18040,18020,7364
|
|
20240517,151600,73301745100,18030,18030,18040,18020,7276
|
|
20240517,151500,73170551730,18020,18030,18030,18020,4677
|
|
20240517,151400,73086232210,18030,18040,18040,18030,17200
|
|
20240517,151300,72776025460,18040,18040,18050,18030,5145
|
|
20240517,151200,72683221310,18030,18040,18050,18030,6622
|
|
20240517,151100,72563783570,18040,18030,18040,18030,3839
|
|
20240517,151000,72494545160,18030,18030,18040,18020,18245
|
|
20240517,150900,72165541970,18030,18020,18030,18020,6100
|
|
20240517,150800,72055608820,18020,18020,18030,18010,26879
|
|
20240517,150700,71571152010,18020,18020,18020,18010,6909
|
|
20240517,150600,71446672260,18020,18020,18030,18010,12341
|
|
20240517,150500,71224291000,18020,18030,18030,18020,10032
|
|
20240517,150400,71043509920,18020,18020,18030,18020,3411
|
|
20240517,150300,70982032430,18030,18020,18030,18020,9650
|
|
20240517,150200,70808121900,18030,18030,18030,18020,7906
|
|
20240517,150100,70665624160,18030,18020,18030,18020,10867
|
|
20240517,150000,70469781760,18030,18020,18030,18020,17791
|
|
20240517,145900,70149169520,18020,18030,18040,18020,9118
|
|
20240517,145800,69984784120,18030,18050,18050,18030,7682
|
|
20240517,145700,69846210650,18040,18050,18050,18040,7751
|
|
20240517,145600,69706350070,18050,18030,18050,18030,3294
|
|
20240517,145500,69646923720,18050,18030,18050,18030,10338
|
|
20240517,145400,69460438680,18030,18050,18050,18030,8003
|
|
20240517,145300,69316067260,18040,18040,18050,18040,2807
|
|
20240517,145200,69265424040,18050,18050,18050,18040,1662
|
|
20240517,145100,69235436920,18050,18040,18050,18040,3137
|
|
20240517,145000,69178837400,18040,18040,18050,18040,1682
|
|
20240517,144900,69148489210,18050,18050,18060,18040,1346
|
|
20240517,144800,69124195990,18050,18040,18050,18030,12479
|
|
20240517,144700,68899121990,18040,18020,18040,18020,6695
|
|
20240517,144600,68778401800,18030,18030,18030,18020,2653
|
|
20240517,144500,68730586460,18030,18020,18030,18020,4882
|
|
20240517,144400,68642595650,18030,18030,18040,18020,5325
|
|
20240517,144300,68546594010,18030,18040,18040,18030,5986
|
|
20240517,144200,68438662800,18040,18050,18050,18030,9246
|
|
20240517,144100,68271887860,18050,18050,18060,18040,8561
|
|
20240517,144000,68117388800,18050,18050,18060,18050,4306
|
|
20240517,143900,68039661510,18060,18060,18060,18050,3408
|
|
20240517,143800,67978139840,18060,18050,18060,18050,2295
|
|
20240517,143700,67936701930,18050,18060,18060,18050,3562
|
|
20240517,143600,67872384690,18060,18070,18070,18050,2261
|
|
20240517,143500,67831556120,18070,18060,18070,18050,887
|
|
20240517,143400,67815536240,18050,18060,18070,18050,6687
|
|
20240517,143300,67694772160,18070,18060,18070,18060,2049
|
|
20240517,143200,67657762360,18070,18070,18070,18060,2674
|
|
20240517,143100,67609467920,18060,18070,18070,18060,9140
|
|
20240517,143000,67444348330,18070,18060,18070,18060,6889
|
|
20240517,142900,67319909110,18070,18060,18070,18060,5177
|
|
20240517,142800,67226371830,18070,18060,18070,18060,2640
|
|
20240517,142700,67178678180,18070,18070,18080,18070,3442
|
|
20240517,142600,67116477400,18070,18070,18080,18070,3192
|
|
20240517,142500,67058787220,18080,18090,18100,18070,5751
|
|
20240517,142400,66954769740,18100,18080,18100,18080,6645
|
|
20240517,142300,66834564110,18080,18070,18080,18070,2167
|
|
20240517,142200,66795390980,18070,18080,18080,18060,4879
|
|
20240517,142100,66707232960,18070,18080,18080,18070,5831
|
|
20240517,142000,66601851030,18080,18080,18080,18060,2924
|
|
20240517,141900,66549022730,18060,18060,18080,18060,3762
|
|
20240517,141800,66481058260,18070,18070,18080,18070,2533
|
|
20240517,141700,66435284940,18080,18080,18080,18060,3928
|
|
20240517,141600,66364300410,18070,18070,18080,18070,7556
|
|
20240517,141500,66227731750,18070,18080,18080,18070,4446
|
|
20240517,141400,66147389400,18070,18080,18080,18070,2090
|
|
20240517,141300,66109611690,18070,18070,18080,18070,1686
|
|
20240517,141200,66079140310,18070,18080,18080,18070,6163
|
|
20240517,141100,65967771270,18080,18080,18080,18070,1493
|
|
20240517,141000,65940789160,18070,18070,18070,18060,1921
|
|
20240517,140900,65906084240,18070,18090,18090,18070,13062
|
|
20240517,140800,65669970030,18090,18080,18090,18080,2991
|
|
20240517,140700,65615887310,18080,18100,18100,18080,8556
|
|
20240517,140600,65461109720,18090,18120,18120,18090,15068
|
|
20240517,140500,65188324740,18110,18130,18130,18110,7048
|
|
20240517,140400,65060616450,18120,18130,18130,18120,3081
|
|
20240517,140300,65004783590,18130,18130,18130,18120,2251
|
|
20240517,140200,64963991280,18120,18110,18130,18110,5491
|
|
20240517,140100,64864504360,18120,18120,18120,18110,2332
|
|
20240517,140000,64822264370,18120,18120,18120,18110,5075
|
|
20240517,135900,64730314860,18120,18110,18120,18110,1905
|
|
20240517,135800,64695809590,18110,18110,18120,18110,1738
|
|
20240517,135700,64664327610,18120,18100,18120,18100,3528
|
|
20240517,135600,64600428040,18110,18110,18120,18100,4635
|
|
20240517,135500,64516497280,18110,18100,18110,18100,11240
|
|
20240517,135400,64313039510,18100,18100,18120,18100,2274
|
|
20240517,135300,64271855710,18100,18120,18120,18100,10140
|
|
20240517,135200,64088253180,18120,18110,18120,18110,2701
|
|
20240517,135100,64039330900,18120,18140,18140,18120,8080
|
|
20240517,135000,63892866490,18140,18140,18140,18130,1592
|
|
20240517,134900,63863990380,18130,18130,18140,18130,2883
|
|
20240517,134800,63811699620,18140,18120,18140,18120,2602
|
|
20240517,134700,63764526420,18130,18120,18130,18110,2184
|
|
20240517,134600,63724951400,18120,18120,18130,18120,2749
|
|
20240517,134500,63675138510,18130,18140,18140,18120,6042
|
|
20240517,134400,63565598660,18130,18130,18140,18120,6689
|
|
20240517,134300,63444305650,18130,18130,18140,18120,5400
|
|
20240517,134200,63346420530,18120,18130,18130,18120,4771
|
|
20240517,134100,63259964200,18120,18140,18140,18120,4376
|
|
20240517,134000,63180635390,18130,18160,18160,18130,7703
|
|
20240517,133900,63040884460,18150,18150,18160,18140,5391
|
|
20240517,133800,62943041990,18150,18150,18160,18130,5484
|
|
20240517,133700,62843515140,18150,18170,18170,18150,14683
|
|
20240517,133600,62576816930,18160,18160,18170,18150,5603
|
|
20240517,133500,62475061680,18150,18150,18160,18150,5347
|
|
20240517,133400,62377998030,18150,18140,18170,18140,12954
|
|
20240517,133300,62142784220,18150,18120,18150,18120,10454
|
|
20240517,133200,61953135290,18130,18110,18130,18100,17764
|
|
20240517,133100,61631367250,18110,18100,18110,18100,1930
|
|
20240517,133000,61596421780,18100,18100,18110,18100,1188
|
|
20240517,132900,61574912110,18110,18110,18110,18090,7236
|
|
20240517,132800,61443939440,18100,18110,18110,18100,7271
|
|
20240517,132700,61312285770,18100,18090,18110,18090,12703
|
|
20240517,132600,61082360620,18100,18070,18100,18070,11813
|
|
20240517,132500,60868699090,18070,18070,18080,18070,2724
|
|
20240517,132400,60819467770,18080,18070,18080,18070,5081
|
|
20240517,132300,60727615330,18060,18070,18070,18060,4245
|
|
20240517,132200,60650912180,18070,18080,18080,18060,1668
|
|
20240517,132100,60620763530,18070,18070,18080,18060,2357
|
|
20240517,132000,60578165880,18070,18080,18090,18060,18367
|
|
20240517,131900,60246231820,18070,18070,18080,18060,5832
|
|
20240517,131800,60140807670,18060,18050,18060,18050,1360
|
|
20240517,131700,60116248200,18040,18040,18060,18040,5171
|
|
20240517,131600,60022901930,18050,18040,18050,18040,1857
|
|
20240517,131500,59989394240,18050,18040,18050,18040,2999
|
|
20240517,131400,59935277310,18040,18050,18050,18040,2042
|
|
20240517,131300,59898425600,18050,18040,18050,18040,1678
|
|
20240517,131200,59868152030,18040,18050,18050,18040,5816
|
|
20240517,131100,59763227050,18040,18050,18050,18030,1093
|
|
20240517,131000,59743505230,18050,18040,18050,18030,2288
|
|
20240517,130900,59702229830,18040,18040,18050,18030,6230
|
|
20240517,130800,59589839930,18050,18050,18050,18040,1530
|
|
20240517,130700,59562230400,18050,18070,18070,18040,5346
|
|
20240517,130600,59465725100,18060,18070,18070,18060,7664
|
|
20240517,130500,59327290080,18070,18080,18090,18070,4499
|
|
20240517,130400,59245943370,18080,18070,18090,18070,3516
|
|
20240517,130300,59182377920,18080,18060,18080,18060,4543
|
|
20240517,130200,59100266610,18070,18040,18070,18030,12115
|
|
20240517,130100,58881623790,18040,18020,18040,18020,1638
|
|
20240517,130000,58852085360,18020,18020,18040,18020,6641
|
|
20240517,125900,58732404160,18020,18020,18030,18020,7751
|
|
20240517,125800,58592659460,18020,18020,18030,18020,2940
|
|
20240517,125700,58539679210,18030,18010,18030,18010,2829
|
|
20240517,125600,58488699750,18010,18000,18010,18000,2263
|
|
20240517,125500,58447947400,18000,18010,18020,18000,1990
|
|
20240517,125400,58412117790,18010,18010,18020,18000,2690
|
|
20240517,125300,58363667650,18010,18020,18030,18000,16999
|
|
20240517,125200,58057577310,18020,18020,18030,18010,7589
|
|
20240517,125100,57920813150,18020,18020,18030,18020,2161
|
|
20240517,125000,57881867320,18030,18020,18030,18020,2882
|
|
20240517,124900,57829917610,18030,18020,18030,18020,604
|
|
20240517,124800,57819028480,18030,18030,18030,18020,5715
|
|
20240517,124700,57716029340,18030,18030,18040,18020,2194
|
|
20240517,124600,57676472560,18030,18020,18040,18020,1227
|
|
20240517,124500,57654349440,18020,18020,18030,18020,2124
|
|
20240517,124400,57616063410,18020,18020,18030,18020,1249
|
|
20240517,124300,57593546770,18030,18040,18040,18020,1821
|
|
20240517,124200,57560725400,18040,18030,18040,18020,6415
|
|
20240517,124100,57445089310,18030,18040,18040,18030,1937
|
|
20240517,124000,57410158630,18040,18030,18040,18030,2634
|
|
20240517,123900,57362645220,18030,18040,18040,18030,1498
|
|
20240517,123800,57335630550,18040,18040,18040,18030,2810
|
|
20240517,123700,57284960900,18040,18040,18040,18030,3701
|
|
20240517,123600,57218216940,18040,18040,18040,18030,879
|
|
20240517,123500,57202362630,18030,18040,18050,18030,4529
|
|
20240517,123400,57120656970,18030,18030,18040,18030,1398
|
|
20240517,123300,57095444530,18030,18040,18040,18030,2530
|
|
20240517,123200,57049819060,18040,18040,18040,18030,1777
|
|
20240517,123100,57017765340,18040,18040,18040,18030,1282
|
|
20240517,123000,56994642820,18040,18040,18040,18030,4362
|
|
20240517,122900,56915991600,18040,18040,18050,18030,3616
|
|
20240517,122800,56850778160,18050,18050,18060,18040,6508
|
|
20240517,122700,56733304500,18060,18050,18060,18050,3892
|
|
20240517,122600,56663045130,18050,18050,18070,18050,2187
|
|
20240517,122500,56623555700,18050,18070,18080,18050,4064
|
|
20240517,122400,56550132910,18080,18070,18100,18060,815
|
|
20240517,122300,56535399350,18070,18090,18100,18060,11366
|
|
20240517,122200,56329930580,18090,18090,18100,18080,4707
|
|
20240517,122100,56244754730,18090,18100,18100,18070,17555
|
|
20240517,122000,55927197490,18100,18090,18100,18090,14013
|
|
20240517,121900,55673563820,18100,18080,18100,18060,10718
|
|
20240517,121800,55479789430,18070,18060,18070,18050,1339
|
|
20240517,121700,55455603200,18060,18040,18070,18040,4268
|
|
20240517,121600,55378562790,18040,18050,18050,18030,5005
|
|
20240517,121500,55288263740,18040,18030,18050,18030,1382
|
|
20240517,121400,55263329350,18030,18030,18040,18030,3779
|
|
20240517,121300,55195168570,18030,18040,18040,18030,1902
|
|
20240517,121200,55160869060,18040,18030,18040,18030,2320
|
|
20240517,121100,55119026560,18040,18050,18050,18030,4341
|
|
20240517,121000,55040709420,18050,18040,18050,18040,3770
|
|
20240517,120900,54972671950,18050,18040,18060,18040,3950
|
|
20240517,120800,54901386590,18030,18020,18040,18020,9049
|
|
20240517,120700,54738247050,18020,18000,18020,18000,4888
|
|
20240517,120600,54650191890,18010,18000,18010,18000,2920
|
|
20240517,120500,54597623650,18000,18000,18000,17990,1789
|
|
20240517,120400,54565431620,18000,17990,18000,17990,3673
|
|
20240517,120300,54499338310,17990,18000,18010,17990,3309
|
|
20240517,120200,54439794000,18000,18000,18010,18000,1745
|
|
20240517,120100,54408375230,18000,18000,18010,17990,3875
|
|
20240517,120000,54338627700,17990,17990,18000,17990,3679
|
|
20240517,115900,54272433610,17990,17980,18000,17980,2363
|
|
20240517,115800,54229925930,17980,17990,18000,17980,4909
|
|
20240517,115700,54141612950,18000,18000,18010,17990,11390
|
|
20240517,115600,53936597470,18010,18020,18020,18000,6607
|
|
20240517,115500,53817649020,18010,18020,18020,18000,3991
|
|
20240517,115400,53745775110,18010,18000,18010,17990,10912
|
|
20240517,115300,53549360430,17990,17990,18000,17980,8092
|
|
20240517,115200,53403780810,17990,17960,17990,17960,15271
|
|
20240517,115100,53129369050,17970,17970,17970,17960,1280
|
|
20240517,115000,53106372930,17970,17960,17970,17960,9314
|
|
20240517,114900,52939084040,17970,17970,17970,17960,5289
|
|
20240517,114800,52844085940,17960,17970,17980,17960,16962
|
|
20240517,114700,52539332850,17970,17980,17990,17970,3591
|
|
20240517,114600,52474774770,17980,17990,18000,17970,36810
|
|
20240517,114500,51813019050,17990,18000,18000,17990,2955
|
|
20240517,114400,51759850970,17990,17990,18000,17990,4778
|
|
20240517,114300,51673864850,17990,17990,18000,17980,9084
|
|
20240517,114200,51510480190,18000,18010,18020,17990,15871
|
|
20240517,114100,51224803320,18010,18010,18020,18010,2499
|
|
20240517,114000,51179791890,18010,18010,18020,18010,3197
|
|
20240517,113900,51122210650,18010,18010,18020,18010,3379
|
|
20240517,113800,51061346300,18020,18010,18020,18000,9758
|
|
20240517,113700,50885634530,18010,18010,18020,18000,11564
|
|
20240517,113600,50677417380,18010,18020,18030,18010,4772
|
|
20240517,113500,50591444670,18020,17980,18020,17980,19221
|
|
20240517,113400,50245533470,17980,17990,18000,17980,3343
|
|
20240517,113300,50185394890,17990,17990,18000,17980,16105
|
|
20240517,113200,49895679570,17990,18010,18010,17990,38040
|
|
20240517,113100,49211035830,18010,18020,18030,18000,11779
|
|
20240517,113000,48998882090,18020,18010,18030,18010,11847
|
|
20240517,112900,48785461540,18020,18020,18030,18010,10375
|
|
20240517,112800,48598549860,18020,18020,18030,18010,3907
|
|
20240517,112700,48528143200,18030,18020,18040,18010,15198
|
|
20240517,112600,48254348590,18020,18050,18050,18020,7474
|
|
20240517,112500,48119592230,18040,18050,18050,18030,12493
|
|
20240517,112400,47894237280,18040,18060,18060,18040,9175
|
|
20240517,112300,47728608270,18050,18050,18060,18050,7085
|
|
20240517,112200,47600711190,18050,18080,18080,18050,13191
|
|
20240517,112100,47362423880,18080,18080,18100,18080,1383
|
|
20240517,112000,47337407960,18090,18090,18100,18080,10931
|
|
20240517,111900,47139674520,18090,18100,18100,18090,4252
|
|
20240517,111800,47062728880,18100,18090,18100,18090,2406
|
|
20240517,111700,47019200880,18090,18100,18100,18080,7118
|
|
20240517,111600,46890459510,18090,18070,18100,18060,30139
|
|
20240517,111500,46345635320,18070,18090,18090,18070,10699
|
|
20240517,111400,46152206530,18080,18080,18090,18070,9672
|
|
20240517,111300,45977328940,18080,18090,18100,18080,5705
|
|
20240517,111200,45874163700,18090,18100,18110,18070,26004
|
|
20240517,111100,45403616230,18100,18110,18120,18100,8762
|
|
20240517,111000,45244995650,18120,18120,18130,18110,10313
|
|
20240517,110900,45058165180,18120,18130,18130,18110,18162
|
|
20240517,110800,44729110540,18130,18130,18140,18120,6589
|
|
20240517,110700,44609681330,18130,18120,18130,18110,15797
|
|
20240517,110600,44323430590,18120,18130,18130,18120,10741
|
|
20240517,110500,44128803220,18130,18130,18140,18120,10524
|
|
20240517,110400,43937988240,18130,18130,18140,18120,12387
|
|
20240517,110300,43713364110,18130,18160,18160,18130,16827
|
|
20240517,110200,43408020820,18160,18160,18170,18150,6693
|
|
20240517,110100,43286471400,18160,18170,18170,18150,5815
|
|
20240517,110000,43180855000,18160,18180,18190,18160,10296
|
|
20240517,105900,42993738670,18190,18170,18190,18170,6481
|
|
20240517,105800,42875915770,18170,18170,18180,18170,7821
|
|
20240517,105700,42733801910,18180,18160,18180,18160,2564
|
|
20240517,105600,42687214470,18170,18170,18180,18150,8635
|
|
20240517,105500,42530425830,18170,18170,18180,18150,10232
|
|
20240517,105400,42344584520,18180,18170,18180,18170,1498
|
|
20240517,105300,42317361030,18180,18170,18180,18160,3147
|
|
20240517,105200,42260187840,18170,18160,18190,18150,7829
|
|
20240517,105100,42117975820,18160,18160,18170,18140,20273
|
|
20240517,105000,41749901380,18160,18160,18170,18150,6365
|
|
20240517,104900,41634325090,18170,18170,18170,18150,10902
|
|
20240517,104800,41436335130,18170,18190,18190,18170,12827
|
|
20240517,104700,41203116800,18200,18200,18200,18190,860
|
|
20240517,104600,41187465870,18200,18210,18210,18190,7322
|
|
20240517,104500,41054190800,18200,18210,18220,18200,18241
|
|
20240517,104400,40722078610,18210,18210,18220,18200,7081
|
|
20240517,104300,40593144780,18210,18210,18220,18200,6944
|
|
20240517,104200,40466704480,18210,18200,18210,18200,2640
|
|
20240517,104100,40418643860,18210,18200,18210,18200,3131
|
|
20240517,104000,40361652470,18200,18210,18210,18200,5573
|
|
20240517,103900,40260208810,18210,18210,18220,18200,1879
|
|
20240517,103800,40225996230,18220,18210,18220,18200,5604
|
|
20240517,103700,40123957520,18220,18200,18220,18190,10149
|
|
20240517,103600,39939206990,18200,18190,18200,18190,2484
|
|
20240517,103500,39894006120,18190,18200,18200,18190,10582
|
|
20240517,103400,39701446370,18200,18210,18210,18200,6767
|
|
20240517,103300,39578246400,18220,18210,18220,18210,2857
|
|
20240517,103200,39526217070,18210,18210,18220,18210,3971
|
|
20240517,103100,39453873590,18210,18210,18220,18200,8633
|
|
20240517,103000,39296635830,18220,18210,18220,18200,1271
|
|
20240517,102900,39273489010,18210,18190,18220,18190,12945
|
|
20240517,102800,39037867570,18190,18210,18210,18190,2441
|
|
20240517,102700,38993454520,18200,18210,18210,18190,8661
|
|
20240517,102600,38835818210,18210,18200,18210,18190,10283
|
|
20240517,102500,38648655240,18200,18190,18200,18180,3105
|
|
20240517,102400,38592185900,18190,18180,18190,18170,5936
|
|
20240517,102300,38484259670,18180,18170,18190,18160,7529
|
|
20240517,102200,38347410840,18160,18190,18200,18160,14184
|
|
20240517,102100,38089613830,18180,18200,18210,18180,11384
|
|
20240517,102000,37882479070,18200,18190,18200,18180,7897
|
|
20240517,101900,37738813420,18180,18200,18210,18180,7211
|
|
20240517,101800,37607595910,18200,18220,18220,18200,14102
|
|
20240517,101700,37350862020,18210,18240,18250,18210,21227
|
|
20240517,101600,36963937750,18250,18260,18270,18240,12665
|
|
20240517,101500,36732761340,18260,18260,18270,18250,11820
|
|
20240517,101400,36516917890,18270,18250,18270,18240,22195
|
|
20240517,101300,36111743500,18240,18220,18250,18220,9326
|
|
20240517,101200,35941695270,18220,18230,18230,18220,3630
|
|
20240517,101100,35875549890,18220,18220,18230,18210,3970
|
|
20240517,101000,35803219650,18210,18230,18230,18210,14616
|
|
20240517,100900,35536879110,18230,18250,18250,18230,9734
|
|
20240517,100800,35359326610,18250,18240,18250,18230,4936
|
|
20240517,100700,35269288100,18240,18240,18250,18230,15495
|
|
20240517,100600,34986585010,18240,18230,18250,18220,14579
|
|
20240517,100500,34720709240,18230,18190,18230,18190,25888
|
|
20240517,100400,34249317210,18200,18190,18200,18180,19035
|
|
20240517,100300,33902939230,18180,18180,18190,18170,5473
|
|
20240517,100200,33803448640,18180,18180,18200,18170,21760
|
|
20240517,100100,33407650530,18180,18210,18210,18170,26249
|
|
20240517,100000,32929999660,18200,18170,18210,18170,17097
|
|
20240517,095900,32618919740,18170,18190,18210,18170,29834
|
|
20240517,095800,32076261580,18190,18200,18210,18190,5196
|
|
20240517,095700,31981679170,18210,18200,18210,18190,11795
|
|
20240517,095600,31766995410,18200,18190,18210,18180,10640
|
|
20240517,095500,31573403950,18190,18210,18210,18180,11636
|
|
20240517,095400,31361654720,18200,18220,18220,18190,10354
|
|
20240517,095300,31173162580,18210,18170,18220,18170,11572
|
|
20240517,095200,30962566640,18180,18180,18190,18170,13758
|
|
20240517,095100,30712485130,18180,18180,18190,18170,8389
|
|
20240517,095000,30559978310,18170,18190,18190,18160,7622
|
|
20240517,094900,30421438300,18190,18220,18230,18180,22269
|
|
20240517,094800,30015937040,18230,18190,18240,18190,18464
|
|
20240517,094700,29679687840,18200,18170,18200,18170,8687
|
|
20240517,094600,29521766250,18170,18160,18180,18150,8780
|
|
20240517,094500,29362259600,18150,18160,18180,18150,26017
|
|
20240517,094400,28889622900,18150,18140,18180,18140,17585
|
|
20240517,094300,28570390860,18140,18180,18190,18130,52123
|
|
20240517,094200,27623630500,18180,18190,18190,18170,25791
|
|
20240517,094100,27154752780,18190,18250,18250,18180,39305
|
|
20240517,094000,26438785680,18250,18250,18260,18240,26219
|
|
20240517,093900,25960299330,18250,18290,18290,18250,43840
|
|
20240517,093800,25159218020,18290,18310,18320,18270,22693
|
|
20240517,093700,24744046820,18310,18260,18320,18250,29623
|
|
20240517,093600,24202494470,18250,18290,18300,18250,27121
|
|
20240517,093500,23706788140,18290,18340,18350,18280,41918
|
|
20240517,093400,22938674330,18340,18360,18360,18310,59609
|
|
20240517,093300,21845293590,18360,18330,18370,18320,82243
|
|
20240517,093200,20336512310,18330,18280,18330,18280,85328
|
|
20240517,093100,18774751990,18290,18280,18290,18260,38935
|
|
20240517,093000,18063139730,18280,18290,18300,18280,44316
|
|
20240517,092900,17252631350,18290,18240,18300,18240,66629
|
|
20240517,092800,16035007440,18240,18220,18250,18210,76765
|
|
20240517,092700,14634786230,18220,18190,18220,18180,56019
|
|
20240517,092600,13615099840,18190,18170,18200,18160,18543
|
|
20240517,092500,13277955700,18160,18160,18180,18150,16853
|
|
20240517,092400,12971840230,18160,18170,18200,18160,62389
|
|
20240517,092300,11837277430,18170,18140,18170,18130,21997
|
|
20240517,092200,11438143990,18140,18140,18140,18120,7144
|
|
20240517,092100,11308589500,18130,18110,18140,18110,12753
|
|
20240517,092000,11077440500,18110,18110,18140,18110,19396
|
|
20240517,091900,10725956290,18100,18100,18120,18100,13986
|
|
20240517,091800,10472681590,18110,18050,18110,18040,23261
|
|
20240517,091700,10052312050,18050,18060,18060,18040,6691
|
|
20240517,091600,9931530020,18060,17990,18060,17980,18341
|
|
20240517,091500,9601249200,17980,17970,17990,17960,22994
|
|
20240517,091400,9187865710,17970,17990,18000,17960,40173
|
|
20240517,091300,8465531810,17990,18030,18040,17990,35117
|
|
20240517,091200,7833055280,18030,18080,18090,18020,25102
|
|
20240517,091100,7380056630,18070,18130,18140,18070,24820
|
|
20240517,091000,6930573910,18120,18160,18170,18110,28378
|
|
20240517,090900,6415992720,18160,18150,18160,18120,36979
|
|
20240517,090800,5744973760,18150,18100,18150,18090,38846
|
|
20240517,090700,5041083360,18100,18080,18100,18070,19664
|
|
20240517,090600,4685440370,18080,18050,18090,18040,34793
|
|
20240517,090500,4056866150,18050,18040,18060,18010,19002
|
|
20240517,090400,3714260290,18040,18030,18050,18020,19686
|
|
20240517,090300,3359160700,18030,18010,18030,18000,22344
|
|
20240517,090200,2956710820,18000,18030,18040,18000,33175
|
|
20240517,090100,2359194410,18020,18050,18080,18010,27222
|
|
20240517,090000,1867935700,18050,17990,18050,17960,96095
|