618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,191400,9573396090,10680,10680,10680,10680,0
|
|
20240510,191300,9573396090,10680,10680,10680,10680,0
|
|
20240510,191200,9573396090,10680,10680,10680,10680,0
|
|
20240510,191100,9573396090,10680,10680,10680,10680,0
|
|
20240510,191000,9573396090,10680,10680,10680,10680,0
|
|
20240510,190900,9573396090,10680,10680,10680,10680,0
|
|
20240510,190800,9573396090,10680,10680,10680,10680,0
|
|
20240510,190700,9573396090,10680,10680,10680,10680,0
|
|
20240510,190600,9573396090,10680,10680,10680,10680,0
|
|
20240510,190500,9573396090,10680,10680,10680,10680,0
|
|
20240510,190400,9573396090,10680,10680,10680,10680,0
|
|
20240510,190300,9573396090,10680,10680,10680,10680,0
|
|
20240510,190200,9573396090,10680,10680,10680,10680,0
|
|
20240510,190100,9573396090,10680,10680,10680,10680,0
|
|
20240510,190000,9573396090,10680,10680,10680,10680,0
|
|
20240510,185900,9573396090,10680,10680,10680,10680,0
|
|
20240510,185800,9573396090,10680,10680,10680,10680,0
|
|
20240510,185700,9573396090,10680,10680,10680,10680,0
|
|
20240510,185600,9573396090,10680,10680,10680,10680,0
|
|
20240510,185500,9573396090,10680,10680,10680,10680,0
|
|
20240510,185400,9573396090,10680,10680,10680,10680,0
|
|
20240510,185300,9573396090,10680,10680,10680,10680,0
|
|
20240510,185200,9573396090,10680,10680,10680,10680,0
|
|
20240510,185100,9573396090,10680,10680,10680,10680,0
|
|
20240510,185000,9573396090,10680,10680,10680,10680,0
|
|
20240510,184900,9573396090,10680,10680,10680,10680,0
|
|
20240510,184800,9573396090,10680,10680,10680,10680,0
|
|
20240510,184700,9573396090,10680,10680,10680,10680,0
|
|
20240510,184600,9573396090,10680,10680,10680,10680,0
|
|
20240510,184500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,184400,9573396090,10680,10680,10680,10680,0
|
|
20240510,184300,9573396090,10680,10680,10680,10680,0
|
|
20240510,184200,9573396090,10680,10680,10680,10680,0
|
|
20240510,184100,9573396090,10680,10680,10680,10680,0
|
|
20240510,184000,9573396090,10680,10680,10680,10680,0
|
|
20240510,183900,9573396090,10680,10680,10680,10680,0
|
|
20240510,183800,9573396090,10680,10680,10680,10680,0
|
|
20240510,183700,9573396090,10680,10680,10680,10680,0
|
|
20240510,183600,9573396090,10680,10680,10680,10680,0
|
|
20240510,183500,9573396090,10680,10680,10680,10680,0
|
|
20240510,183400,9573396090,10680,10680,10680,10680,0
|
|
20240510,183300,9573396090,10680,10680,10680,10680,0
|
|
20240510,183200,9573396090,10680,10680,10680,10680,0
|
|
20240510,183100,9573396090,10680,10680,10680,10680,0
|
|
20240510,183000,9573396090,10680,10680,10680,10680,0
|
|
20240510,182900,9573396090,10680,10680,10680,10680,0
|
|
20240510,182800,9573396090,10680,10680,10680,10680,0
|
|
20240510,182700,9573396090,10680,10680,10680,10680,0
|
|
20240510,182600,9573396090,10680,10680,10680,10680,0
|
|
20240510,182500,9573396090,10680,10680,10680,10680,0
|
|
20240510,182400,9573396090,10680,10680,10680,10680,0
|
|
20240510,182300,9573396090,10680,10680,10680,10680,0
|
|
20240510,182200,9573396090,10680,10680,10680,10680,0
|
|
20240510,182100,9573396090,10680,10680,10680,10680,0
|
|
20240510,182000,9573396090,10680,10680,10680,10680,0
|
|
20240510,181900,9573396090,10680,10680,10680,10680,0
|
|
20240510,181800,9573396090,10680,10680,10680,10680,0
|
|
20240510,181700,9573396090,10680,10680,10680,10680,0
|
|
20240510,181600,9573396090,10680,10680,10680,10680,0
|
|
20240510,181500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,181400,9573396090,10680,10680,10680,10680,0
|
|
20240510,181300,9573396090,10680,10680,10680,10680,0
|
|
20240510,181200,9573396090,10680,10680,10680,10680,0
|
|
20240510,181100,9573396090,10680,10680,10680,10680,0
|
|
20240510,181000,9573396090,10680,10680,10680,10680,0
|
|
20240510,180900,9573396090,10680,10680,10680,10680,0
|
|
20240510,180800,9573396090,10680,10680,10680,10680,0
|
|
20240510,180700,9573396090,10680,10680,10680,10680,0
|
|
20240510,180600,9573396090,10680,10680,10680,10680,0
|
|
20240510,180500,9573396090,10680,10680,10680,10680,0
|
|
20240510,180400,9573396090,10680,10680,10680,10680,0
|
|
20240510,180300,9573396090,10680,10680,10680,10680,0
|
|
20240510,180200,9573396090,10680,10680,10680,10680,0
|
|
20240510,180100,9573396090,10680,10680,10680,10680,0
|
|
20240510,180000,9573396090,10680,10680,10680,10680,0
|
|
20240510,175900,9573396090,10680,10680,10680,10680,0
|
|
20240510,175800,9573396090,10680,10680,10680,10680,0
|
|
20240510,175700,9573396090,10680,10680,10680,10680,0
|
|
20240510,175600,9573396090,10680,10680,10680,10680,0
|
|
20240510,175500,9573396090,10680,10680,10680,10680,0
|
|
20240510,175400,9573396090,10680,10680,10680,10680,0
|
|
20240510,175300,9573396090,10680,10680,10680,10680,0
|
|
20240510,175200,9573396090,10680,10680,10680,10680,0
|
|
20240510,175100,9573396090,10680,10680,10680,10680,0
|
|
20240510,175000,9573396090,10680,10680,10680,10680,0
|
|
20240510,174900,9573396090,10680,10680,10680,10680,0
|
|
20240510,174800,9573396090,10680,10680,10680,10680,0
|
|
20240510,174700,9573396090,10680,10680,10680,10680,0
|
|
20240510,174600,9573396090,10680,10680,10680,10680,0
|
|
20240510,174500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,174400,9573396090,10680,10680,10680,10680,0
|
|
20240510,174300,9573396090,10680,10680,10680,10680,0
|
|
20240510,174200,9573396090,10680,10680,10680,10680,0
|
|
20240510,174100,9573396090,10680,10680,10680,10680,0
|
|
20240510,174000,9573396090,10680,10680,10680,10680,0
|
|
20240510,173900,9573396090,10680,10680,10680,10680,0
|
|
20240510,173800,9573396090,10680,10680,10680,10680,0
|
|
20240510,173700,9573396090,10680,10680,10680,10680,0
|
|
20240510,173600,9573396090,10680,10680,10680,10680,0
|
|
20240510,173500,9573396090,10680,10680,10680,10680,0
|
|
20240510,173400,9573396090,10680,10680,10680,10680,0
|
|
20240510,173300,9573396090,10680,10680,10680,10680,0
|
|
20240510,173200,9573396090,10680,10680,10680,10680,0
|
|
20240510,173100,9573396090,10680,10680,10680,10680,0
|
|
20240510,173000,9573396090,10680,10680,10680,10680,0
|
|
20240510,172900,9573396090,10680,10680,10680,10680,0
|
|
20240510,172800,9573396090,10680,10680,10680,10680,0
|
|
20240510,172700,9573396090,10680,10680,10680,10680,0
|
|
20240510,172600,9573396090,10680,10680,10680,10680,0
|
|
20240510,172500,9573396090,10680,10680,10680,10680,0
|
|
20240510,172400,9573396090,10680,10680,10680,10680,0
|
|
20240510,172300,9573396090,10680,10680,10680,10680,0
|
|
20240510,172200,9573396090,10680,10680,10680,10680,0
|
|
20240510,172100,9573396090,10680,10680,10680,10680,0
|
|
20240510,172000,9573396090,10680,10680,10680,10680,0
|
|
20240510,171900,9573396090,10680,10680,10680,10680,0
|
|
20240510,171800,9573396090,10680,10680,10680,10680,0
|
|
20240510,171700,9573396090,10680,10680,10680,10680,0
|
|
20240510,171600,9573396090,10680,10680,10680,10680,0
|
|
20240510,171500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,171400,9573396090,10680,10680,10680,10680,0
|
|
20240510,171300,9573396090,10680,10680,10680,10680,0
|
|
20240510,171200,9573396090,10680,10680,10680,10680,0
|
|
20240510,171100,9573396090,10680,10680,10680,10680,0
|
|
20240510,171000,9573396090,10680,10680,10680,10680,0
|
|
20240510,170900,9573396090,10680,10680,10680,10680,0
|
|
20240510,170800,9573396090,10680,10680,10680,10680,0
|
|
20240510,170700,9573396090,10680,10680,10680,10680,0
|
|
20240510,170600,9573396090,10680,10680,10680,10680,0
|
|
20240510,170500,9573396090,10680,10680,10680,10680,0
|
|
20240510,170400,9573396090,10680,10680,10680,10680,0
|
|
20240510,170300,9573396090,10680,10680,10680,10680,0
|
|
20240510,170200,9573396090,10680,10680,10680,10680,0
|
|
20240510,170100,9573396090,10680,10680,10680,10680,0
|
|
20240510,170000,9573396090,10680,10680,10680,10680,0
|
|
20240510,165900,9573396090,10680,10680,10680,10680,0
|
|
20240510,165800,9573396090,10680,10680,10680,10680,0
|
|
20240510,165700,9573396090,10680,10680,10680,10680,0
|
|
20240510,165600,9573396090,10680,10680,10680,10680,0
|
|
20240510,165500,9573396090,10680,10680,10680,10680,0
|
|
20240510,165400,9573396090,10680,10680,10680,10680,0
|
|
20240510,165300,9573396090,10680,10680,10680,10680,0
|
|
20240510,165200,9573396090,10680,10680,10680,10680,0
|
|
20240510,165100,9573396090,10680,10680,10680,10680,0
|
|
20240510,165000,9573396090,10680,10680,10680,10680,0
|
|
20240510,164900,9573396090,10680,10680,10680,10680,0
|
|
20240510,164800,9573396090,10680,10680,10680,10680,0
|
|
20240510,164700,9573396090,10680,10680,10680,10680,0
|
|
20240510,164600,9573396090,10680,10680,10680,10680,0
|
|
20240510,164500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,164400,9573396090,10680,10680,10680,10680,0
|
|
20240510,164300,9573396090,10680,10680,10680,10680,0
|
|
20240510,164200,9573396090,10680,10680,10680,10680,0
|
|
20240510,164100,9573396090,10680,10680,10680,10680,0
|
|
20240510,164000,9573396090,10680,10680,10680,10680,0
|
|
20240510,163900,9573396090,10680,10680,10680,10680,0
|
|
20240510,163800,9573396090,10680,10680,10680,10680,0
|
|
20240510,163700,9573396090,10680,10680,10680,10680,0
|
|
20240510,163600,9573396090,10680,10680,10680,10680,0
|
|
20240510,163500,9573396090,10680,10680,10680,10680,0
|
|
20240510,163400,9573396090,10680,10680,10680,10680,0
|
|
20240510,163300,9573396090,10680,10680,10680,10680,0
|
|
20240510,163200,9573396090,10680,10680,10680,10680,0
|
|
20240510,163100,9573396090,10680,10680,10680,10680,0
|
|
20240510,163000,9573396090,10680,10680,10680,10680,0
|
|
20240510,162900,9573396090,10680,10680,10680,10680,0
|
|
20240510,162800,9573396090,10680,10680,10680,10680,0
|
|
20240510,162700,9573396090,10680,10680,10680,10680,0
|
|
20240510,162600,9573396090,10680,10680,10680,10680,0
|
|
20240510,162500,9573396090,10680,10680,10680,10680,0
|
|
20240510,162400,9573396090,10680,10680,10680,10680,0
|
|
20240510,162300,9573396090,10680,10680,10680,10680,0
|
|
20240510,162200,9573396090,10680,10680,10680,10680,0
|
|
20240510,162100,9573396090,10680,10680,10680,10680,0
|
|
20240510,162000,9573396090,10680,10680,10680,10680,0
|
|
20240510,161900,9573396090,10680,10680,10680,10680,0
|
|
20240510,161800,9573396090,10680,10680,10680,10680,0
|
|
20240510,161700,9573396090,10680,10680,10680,10680,0
|
|
20240510,161600,9573396090,10680,10680,10680,10680,0
|
|
20240510,161500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,161400,9573396090,10680,10680,10680,10680,0
|
|
20240510,161300,9573396090,10680,10680,10680,10680,0
|
|
20240510,161200,9573396090,10680,10680,10680,10680,0
|
|
20240510,161100,9573396090,10680,10680,10680,10680,0
|
|
20240510,161000,9573396090,10680,10680,10680,10680,0
|
|
20240510,160900,9573396090,10680,10680,10680,10680,0
|
|
20240510,160800,9573396090,10680,10680,10680,10680,0
|
|
20240510,160700,9573396090,10680,10680,10680,10680,0
|
|
20240510,160600,9573396090,10680,10680,10680,10680,0
|
|
20240510,160500,9573396090,10680,10680,10680,10680,0
|
|
20240510,160400,9573396090,10680,10680,10680,10680,0
|
|
20240510,160300,9573396090,10680,10680,10680,10680,0
|
|
20240510,160200,9573396090,10680,10680,10680,10680,0
|
|
20240510,160100,9573396090,10680,10680,10680,10680,0
|
|
20240510,160000,9573396090,10680,10680,10680,10680,0
|
|
20240510,155900,9573396090,10680,10680,10680,10680,0
|
|
20240510,155800,9573396090,10680,10680,10680,10680,0
|
|
20240510,155700,9573396090,10680,10680,10680,10680,0
|
|
20240510,155600,9573396090,10680,10680,10680,10680,0
|
|
20240510,155500,9573396090,10680,10680,10680,10680,0
|
|
20240510,155400,9573396090,10680,10680,10680,10680,0
|
|
20240510,155300,9573396090,10680,10680,10680,10680,0
|
|
20240510,155200,9573396090,10680,10680,10680,10680,0
|
|
20240510,155100,9573396090,10680,10680,10680,10680,0
|
|
20240510,155000,9573396090,10680,10680,10680,10680,0
|
|
20240510,154900,9573396090,10680,10680,10680,10680,0
|
|
20240510,154800,9573396090,10680,10680,10680,10680,0
|
|
20240510,154700,9573396090,10680,10680,10680,10680,0
|
|
20240510,154600,9573396090,10680,10680,10680,10680,0
|
|
20240510,154500,9573396090,10680,10680,10680,10680,24771
|
|
20240510,154400,9573396090,10680,10680,10680,10680,0
|
|
20240510,154300,9573396090,10680,10680,10680,10680,0
|
|
20240510,154200,9573396090,10680,10680,10680,10680,0
|
|
20240510,154100,9573396090,10680,10680,10680,10680,0
|
|
20240510,154000,9573396090,10680,10680,10680,10680,0
|
|
20240510,153900,9573396090,10680,10680,10680,10680,0
|
|
20240510,153800,9573396090,10680,10680,10680,10680,0
|
|
20240510,153700,9573396090,10680,10680,10680,10680,0
|
|
20240510,153600,9573396090,10680,10680,10680,10680,0
|
|
20240510,153500,9573396090,10680,10680,10680,10680,0
|
|
20240510,153400,9573396090,10680,10680,10680,10680,0
|
|
20240510,153300,9573396090,10680,10680,10680,10680,0
|
|
20240510,153200,9573396090,10680,10680,10680,10680,0
|
|
20240510,153100,9573396090,10680,10680,10680,10680,0
|
|
20240510,153000,9573396090,10680,10680,10680,10680,24771
|
|
20240510,152900,9308841810,10680,10680,10680,10680,0
|
|
20240510,152800,9308841810,10680,10680,10680,10680,0
|
|
20240510,152700,9308841810,10680,10680,10680,10680,0
|
|
20240510,152600,9308841810,10680,10680,10680,10680,0
|
|
20240510,152500,9308841810,10680,10680,10680,10680,0
|
|
20240510,152400,9308841810,10680,10680,10680,10680,0
|
|
20240510,152300,9308841810,10680,10680,10680,10680,0
|
|
20240510,152200,9308841810,10680,10680,10680,10680,0
|
|
20240510,152100,9308841810,10680,10680,10680,10680,0
|
|
20240510,152000,9308841810,10680,10680,10680,10680,0
|
|
20240510,151900,9308841810,10680,10670,10690,10670,4606
|
|
20240510,151800,9259646360,10670,10670,10680,10670,1276
|
|
20240510,151700,9246028470,10670,10670,10670,10660,3445
|
|
20240510,151600,9209271580,10670,10670,10680,10670,2033
|
|
20240510,151500,9187568470,10670,10670,10680,10670,2556
|
|
20240510,151400,9160293670,10670,10680,10680,10670,2486
|
|
20240510,151300,9133748890,10690,10690,10690,10680,2810
|
|
20240510,151200,9103723800,10690,10690,10690,10680,3119
|
|
20240510,151100,9070386380,10690,10680,10700,10680,7973
|
|
20240510,151000,8985156410,10680,10670,10680,10670,4742
|
|
20240510,150900,8934518810,10670,10670,10680,10670,1783
|
|
20240510,150800,8915490330,10680,10670,10680,10670,901
|
|
20240510,150700,8905872460,10670,10670,10680,10670,3570
|
|
20240510,150600,8867757380,10680,10670,10680,10670,864
|
|
20240510,150500,8858535460,10670,10680,10680,10670,1215
|
|
20240510,150400,8845564690,10670,10680,10680,10670,1162
|
|
20240510,150300,8833163880,10670,10670,10690,10670,3367
|
|
20240510,150200,8797209130,10680,10680,10680,10670,1868
|
|
20240510,150100,8777264560,10680,10670,10680,10670,833
|
|
20240510,150000,8768373990,10670,10680,10690,10670,3826
|
|
20240510,145900,8727516830,10680,10690,10690,10680,1757
|
|
20240510,145800,8708739720,10690,10680,10690,10680,709
|
|
20240510,145700,8701164860,10690,10680,10690,10680,670
|
|
20240510,145600,8694007250,10680,10680,10690,10680,1873
|
|
20240510,145500,8673988470,10680,10680,10690,10680,726
|
|
20240510,145400,8666234640,10680,10680,10690,10680,1248
|
|
20240510,145300,8652903670,10690,10690,10690,10680,3310
|
|
20240510,145200,8617524620,10690,10670,10690,10670,2946
|
|
20240510,145100,8586052590,10670,10670,10670,10660,1896
|
|
20240510,145000,8565822360,10670,10670,10670,10660,4246
|
|
20240510,144900,8520524290,10660,10670,10670,10660,394
|
|
20240510,144800,8516323980,10670,10660,10670,10660,904
|
|
20240510,144700,8506687000,10660,10670,10670,10660,897
|
|
20240510,144600,8497121000,10660,10670,10670,10660,1030
|
|
20240510,144500,8486137980,10660,10660,10660,10660,561
|
|
20240510,144400,8480157720,10670,10660,10670,10660,1253
|
|
20240510,144300,8466791790,10660,10680,10680,10660,2502
|
|
20240510,144200,8440095440,10670,10670,10680,10670,1457
|
|
20240510,144100,8424547230,10670,10670,10680,10670,1812
|
|
20240510,144000,8405213180,10670,10680,10680,10670,1047
|
|
20240510,143900,8394041590,10680,10670,10680,10670,359
|
|
20240510,143800,8390211040,10670,10670,10680,10670,601
|
|
20240510,143700,8383797470,10670,10660,10680,10660,3130
|
|
20240510,143600,8350393800,10660,10670,10670,10660,2066
|
|
20240510,143500,8328349670,10660,10660,10670,10660,1169
|
|
20240510,143400,8315879860,10660,10670,10670,10660,368
|
|
20240510,143300,8311956940,10660,10660,10670,10660,761
|
|
20240510,143200,8303844580,10660,10660,10670,10660,449
|
|
20240510,143100,8299056970,10670,10670,10680,10660,5237
|
|
20240510,143000,8243178090,10670,10680,10680,10670,399
|
|
20240510,142900,8238920010,10680,10690,10690,10680,9901
|
|
20240510,142800,8133116560,10690,10690,10690,10690,1877
|
|
20240510,142700,8113051430,10690,10700,10710,10690,9866
|
|
20240510,142600,8007496220,10700,10700,10710,10700,491
|
|
20240510,142500,8002242450,10700,10700,10710,10700,11175
|
|
20240510,142400,7882636690,10700,10710,10710,10700,2318
|
|
20240510,142300,7857827590,10700,10710,10710,10700,1843
|
|
20240510,142200,7838092250,10710,10700,10710,10700,1407
|
|
20240510,142100,7823032430,10700,10700,10710,10700,1438
|
|
20240510,142000,7807645820,10700,10700,10710,10700,2267
|
|
20240510,141900,7783384010,10700,10710,10710,10700,3240
|
|
20240510,141800,7748689840,10710,10710,10710,10700,5943
|
|
20240510,141700,7685044390,10710,10710,10710,10710,372
|
|
20240510,141600,7681060270,10710,10720,10720,10710,1870
|
|
20240510,141500,7661017890,10720,10720,10720,10710,1541
|
|
20240510,141400,7644505010,10720,10720,10720,10710,888
|
|
20240510,141300,7634989380,10720,10710,10720,10710,2572
|
|
20240510,141200,7607421270,10720,10720,10720,10710,1144
|
|
20240510,141100,7595157980,10710,10720,10720,10710,499
|
|
20240510,141000,7589810210,10720,10710,10720,10710,1099
|
|
20240510,140900,7578039640,10710,10710,10720,10710,4695
|
|
20240510,140800,7527756110,10710,10710,10720,10710,2855
|
|
20240510,140700,7497150580,10720,10720,10720,10710,220
|
|
20240510,140600,7494793310,10720,10710,10720,10710,1200
|
|
20240510,140500,7481932170,10710,10710,10710,10710,153
|
|
20240510,140400,7480293540,10710,10710,10710,10710,6573
|
|
20240510,140300,7409896710,10700,10720,10720,10700,15294
|
|
20240510,140200,7246151420,10710,10720,10720,10710,167
|
|
20240510,140100,7244361620,10720,10720,10730,10720,7763
|
|
20240510,140000,7161136810,10720,10710,10720,10710,504
|
|
20240510,135900,7155734170,10710,10720,10720,10710,1868
|
|
20240510,135800,7135711440,10720,10710,10720,10710,295
|
|
20240510,135700,7132551850,10710,10720,10720,10710,3602
|
|
20240510,135600,7093949110,10720,10710,10720,10710,8531
|
|
20240510,135500,7002558260,10720,10710,10720,10710,2855
|
|
20240510,135400,6971955860,10720,10700,10720,10690,57893
|
|
20240510,135300,6351594660,10700,10690,10700,10690,3248
|
|
20240510,135200,6316842250,10690,10700,10700,10690,644
|
|
20240510,135100,6309953790,10700,10700,10700,10690,8073
|
|
20240510,135000,6223574730,10690,10690,10700,10690,593
|
|
20240510,134900,6217230790,10700,10690,10700,10690,256
|
|
20240510,134800,6214493240,10690,10690,10700,10690,720
|
|
20240510,134700,6206793530,10690,10700,10700,10690,4003
|
|
20240510,134600,6163962090,10690,10690,10700,10690,946
|
|
20240510,134500,6153845150,10700,10690,10700,10690,558
|
|
20240510,134400,6147876770,10690,10700,10700,10690,34
|
|
20240510,134300,6147512980,10700,10690,10700,10690,124
|
|
20240510,134200,6146187320,10690,10690,10700,10690,208
|
|
20240510,134100,6143963790,10690,10690,10690,10690,85
|
|
20240510,134000,6143055140,10690,10690,10700,10690,1856
|
|
20240510,133900,6123213660,10690,10690,10700,10680,9132
|
|
20240510,133800,6025565570,10690,10680,10690,10670,3070
|
|
20240510,133700,5992777280,10680,10680,10680,10670,417
|
|
20240510,133600,5988324060,10670,10670,10680,10670,614
|
|
20240510,133500,5981769420,10670,10670,10670,10670,118
|
|
20240510,133400,5980510360,10670,10680,10680,10670,452
|
|
20240510,133300,5975685820,10680,10670,10680,10670,101
|
|
20240510,133200,5974607650,10670,10670,10670,10670,1
|
|
20240510,133100,5974596980,10680,10680,10680,10680,482
|
|
20240510,133000,5969449220,10680,10670,10680,10670,534
|
|
20240510,132900,5963751430,10670,10680,10680,10670,477
|
|
20240510,132800,5958661740,10670,10680,10680,10670,1615
|
|
20240510,132700,5941424910,10670,10690,10690,10670,1280
|
|
20240510,132600,5927754590,10690,10680,10690,10680,281
|
|
20240510,132500,5924753420,10680,10680,10690,10680,6264
|
|
20240510,132400,5857843900,10680,10690,10690,10680,119
|
|
20240510,132300,5856572540,10690,10680,10690,10680,90
|
|
20240510,132200,5855611240,10680,10680,10690,10680,534
|
|
20240510,132100,5849908110,10680,10680,10680,10680,4197
|
|
20240510,132000,5805084150,10680,10680,10690,10680,436
|
|
20240510,131900,5800426900,10680,10690,10690,10680,575
|
|
20240510,131800,5794285800,10680,10680,10680,10680,244
|
|
20240510,131700,5791679880,10680,10680,10690,10680,600
|
|
20240510,131600,5785266320,10680,10680,10690,10680,224
|
|
20240510,131500,5782873960,10680,10680,10690,10680,267
|
|
20240510,131400,5780022250,10690,10690,10690,10680,69
|
|
20240510,131300,5779285110,10690,10680,10690,10680,484
|
|
20240510,131200,5774114020,10680,10690,10690,10680,1803
|
|
20240510,131100,5754840030,10680,10680,10690,10680,46
|
|
20240510,131000,5754348650,10690,10680,10690,10680,293
|
|
20240510,130900,5751218900,10680,10680,10690,10680,408
|
|
20240510,130800,5746860970,10680,10690,10690,10680,616
|
|
20240510,130700,5740281970,10680,10680,10680,10680,161
|
|
20240510,130600,5738562490,10680,10670,10680,10670,3225
|
|
20240510,130500,5704120570,10680,10680,10680,10670,340
|
|
20240510,130400,5700492610,10680,10670,10680,10670,462
|
|
20240510,130300,5695562740,10670,10670,10670,10670,417
|
|
20240510,130200,5691113350,10670,10670,10670,10670,2491
|
|
20240510,130100,5664534380,10670,10670,10670,10670,311
|
|
20240510,130000,5661216010,10680,10670,10680,10670,87
|
|
20240510,125900,5660287610,10680,10670,10680,10670,1176
|
|
20240510,125800,5647737040,10670,10660,10680,10660,1523
|
|
20240510,125700,5631486620,10660,10670,10670,10660,1485
|
|
20240510,125600,5615642720,10670,10660,10670,10660,685
|
|
20240510,125500,5608335500,10660,10660,10670,10660,395
|
|
20240510,125400,5604121890,10660,10670,10680,10660,1952
|
|
20240510,125300,5583306030,10670,10670,10670,10670,677
|
|
20240510,125200,5576082440,10680,10670,10680,10670,856
|
|
20240510,125100,5566945340,10670,10680,10680,10670,2380
|
|
20240510,125000,5541550140,10670,10670,10680,10670,290
|
|
20240510,124900,5538455660,10680,10680,10680,10670,712
|
|
20240510,124800,5530854280,10680,10690,10690,10680,6454
|
|
20240510,124700,5461922180,10680,10690,10690,10680,241
|
|
20240510,124600,5459347100,10690,10680,10690,10680,155
|
|
20240510,124500,5457691120,10690,10680,10690,10680,434
|
|
20240510,124400,5453054500,10680,10680,10690,10680,974
|
|
20240510,124300,5442645700,10680,10680,10690,10680,447
|
|
20240510,124200,5437871650,10680,10690,10690,10680,1100
|
|
20240510,124100,5426123640,10680,10690,10690,10680,511
|
|
20240510,124000,5420663030,10680,10690,10690,10680,446
|
|
20240510,123900,5415895760,10690,10680,10690,10680,107
|
|
20240510,123800,5414752720,10680,10680,10680,10680,247
|
|
20240510,123700,5412114760,10680,10680,10690,10680,196
|
|
20240510,123600,5410021400,10680,10690,10690,10680,316
|
|
20240510,123500,5406646230,10690,10680,10690,10680,1068
|
|
20240510,123400,5395232710,10690,10680,10690,10680,989
|
|
20240510,123300,5384661120,10680,10690,10690,10680,27
|
|
20240510,123200,5384372580,10690,10680,10690,10680,87
|
|
20240510,123100,5383443390,10690,10690,10690,10680,116
|
|
20240510,123000,5382203680,10690,10690,10690,10680,143
|
|
20240510,122900,5380675080,10690,10680,10690,10680,578
|
|
20240510,122800,5374497530,10690,10690,10700,10690,8869
|
|
20240510,122700,5279687070,10690,10700,10700,10690,627
|
|
20240510,122600,5272978970,10700,10700,10700,10690,734
|
|
20240510,122500,5265125310,10700,10700,10700,10700,495
|
|
20240510,122400,5259828810,10700,10700,10700,10690,1225
|
|
20240510,122300,5246721380,10700,10690,10700,10690,2646
|
|
20240510,122200,5218417530,10690,10690,10700,10690,1961
|
|
20240510,122100,5197453440,10690,10690,10690,10680,14231
|
|
20240510,122000,5045330210,10690,10680,10690,10680,691
|
|
20240510,121900,5037948310,10680,10670,10680,10670,748
|
|
20240510,121800,5029965000,10670,10670,10680,10660,795
|
|
20240510,121700,5021481760,10670,10670,10670,10660,1681
|
|
20240510,121600,5003546230,10670,10670,10670,10670,1443
|
|
20240510,121500,4988149420,10670,10670,10670,10670,809
|
|
20240510,121400,4979517390,10670,10660,10670,10660,842
|
|
20240510,121300,4970540250,10670,10670,10680,10660,18639
|
|
20240510,121200,4771509440,10670,10670,10670,10670,3662
|
|
20240510,121100,4732435900,10670,10670,10670,10660,415
|
|
20240510,121000,4728008160,10670,10660,10670,10660,885
|
|
20240510,120900,4718571210,10650,10660,10660,10650,57
|
|
20240510,120800,4717963620,10660,10650,10660,10650,215
|
|
20240510,120700,4715671800,10660,10660,10660,10650,419
|
|
20240510,120600,4711206030,10660,10660,10660,10660,1121
|
|
20240510,120500,4699256170,10660,10650,10660,10650,728
|
|
20240510,120400,4691495700,10660,10660,10660,10650,754
|
|
20240510,120300,4683458290,10660,10650,10660,10650,282
|
|
20240510,120200,4680454890,10650,10650,10650,10650,215
|
|
20240510,120100,4678165140,10650,10650,10660,10650,66
|
|
20240510,120000,4677462130,10650,10660,10660,10650,183
|
|
20240510,115900,4675511670,10650,10650,10650,10650,310
|
|
20240510,115800,4672210170,10650,10660,10660,10650,209
|
|
20240510,115700,4669982570,10660,10660,10660,10660,360
|
|
20240510,115600,4666144970,10660,10650,10660,10650,215
|
|
20240510,115500,4663853090,10650,10660,10660,10650,159
|
|
20240510,115400,4662159010,10660,10660,10660,10650,1496
|
|
20240510,115300,4646211830,10650,10650,10660,10650,92
|
|
20240510,115200,4645232020,10650,10650,10650,10650,171
|
|
20240510,115100,4643410870,10650,10650,10650,10650,65
|
|
20240510,115000,4642718620,10650,10650,10650,10650,29
|
|
20240510,114900,4642409770,10660,10660,10660,10650,102
|
|
20240510,114800,4641322460,10660,10660,10660,10660,152
|
|
20240510,114700,4639702140,10660,10650,10660,10650,51
|
|
20240510,114600,4639158610,10650,10660,10660,10650,667
|
|
20240510,114500,4632049790,10660,10650,10660,10650,4222
|
|
20240510,114400,4587084400,10640,10640,10640,10630,175
|
|
20240510,114300,4585223520,10630,10640,10640,10630,971
|
|
20240510,114200,4574892090,10640,10630,10640,10630,212
|
|
20240510,114100,4572636500,10630,10640,10650,10630,859
|
|
20240510,114000,4563496980,10640,10640,10640,10640,1617
|
|
20240510,113900,4546292100,10640,10640,10640,10640,14
|
|
20240510,113800,4546143140,10640,10640,10640,10640,112
|
|
20240510,113700,4544951460,10640,10640,10640,10630,694
|
|
20240510,113600,4537569140,10640,10640,10640,10630,3216
|
|
20240510,113500,4503351220,10640,10630,10640,10630,1345
|
|
20240510,113400,4489048900,10630,10630,10630,10630,100
|
|
20240510,113300,4487985900,10630,10630,10640,10630,437
|
|
20240510,113200,4483340270,10630,10640,10640,10630,5426
|
|
20240510,113100,4425607700,10640,10650,10650,10640,648
|
|
20240510,113000,4418712770,10650,10650,10650,10650,720
|
|
20240510,112900,4411044770,10640,10640,10650,10640,1722
|
|
20240510,112800,4392722210,10640,10650,10650,10640,893
|
|
20240510,112700,4383220630,10650,10650,10650,10650,400
|
|
20240510,112600,4378960630,10640,10640,10650,10640,33
|
|
20240510,112500,4378609420,10640,10640,10650,10640,395
|
|
20240510,112400,4374406420,10640,10650,10650,10640,368
|
|
20240510,112300,4370488860,10640,10650,10650,10640,128
|
|
20240510,112200,4369126740,10640,10640,10650,10640,753
|
|
20240510,112100,4361109170,10640,10640,10640,10640,660
|
|
20240510,112000,4354086770,10640,10650,10650,10640,148
|
|
20240510,111900,4352512020,10650,10640,10650,10640,415
|
|
20240510,111800,4348095210,10640,10650,10650,10640,3950
|
|
20240510,111700,4306051530,10640,10640,10650,10640,936
|
|
20240510,111600,4296087690,10650,10650,10650,10640,1661
|
|
20240510,111500,4278414570,10640,10640,10650,10640,211
|
|
20240510,111400,4276167590,10650,10640,10650,10640,22
|
|
20240510,111300,4275933300,10640,10650,10650,10640,1820
|
|
20240510,111200,4256551870,10650,10650,10650,10650,1290
|
|
20240510,111100,4242813370,10650,10650,10650,10650,34
|
|
20240510,111000,4242451270,10650,10640,10650,10640,270
|
|
20240510,110900,4239577370,10640,10640,10650,10640,3850
|
|
20240510,110800,4198593180,10640,10640,10650,10640,1298
|
|
20240510,110700,4184775140,10650,10640,10650,10640,248
|
|
20240510,110600,4182134120,10650,10650,10650,10640,510
|
|
20240510,110500,4176707280,10650,10640,10650,10640,2637
|
|
20240510,110400,4148648330,10640,10640,10650,10640,385
|
|
20240510,110300,4144550740,10650,10640,10650,10640,198
|
|
20240510,110200,4142442830,10650,10650,10650,10640,5535
|
|
20240510,110100,4083495120,10650,10650,10660,10650,398
|
|
20240510,110000,4079256030,10650,10660,10660,10650,281
|
|
20240510,105900,4076263370,10650,10660,10660,10650,940
|
|
20240510,105800,4066250450,10660,10660,10660,10650,634
|
|
20240510,105700,4059494800,10660,10660,10660,10660,10
|
|
20240510,105600,4059388200,10660,10660,10660,10650,28
|
|
20240510,105500,4059089790,10660,10660,10660,10650,4505
|
|
20240510,105400,4011066560,10660,10670,10670,10660,225
|
|
20240510,105300,4008666750,10670,10660,10670,10660,168
|
|
20240510,105200,4006874830,10670,10670,10670,10660,261
|
|
20240510,105100,4004091980,10670,10670,10670,10660,621
|
|
20240510,105000,3997466300,10660,10670,10670,10660,394
|
|
20240510,104900,3993262630,10670,10680,10680,10660,142
|
|
20240510,104800,3991746400,10680,10660,10680,10660,1922
|
|
20240510,104700,3971240760,10660,10660,10670,10660,212
|
|
20240510,104600,3968979770,10660,10670,10670,10660,2311
|
|
20240510,104500,3944322020,10680,10690,10690,10680,4496
|
|
20240510,104400,3896304710,10690,10670,10690,10670,5989
|
|
20240510,104300,3832331410,10680,10680,10680,10670,1530
|
|
20240510,104200,3815991020,10680,10670,10680,10660,426
|
|
20240510,104100,3811447490,10670,10670,10670,10670,1516
|
|
20240510,104000,3795271770,10670,10660,10670,10660,771
|
|
20240510,103900,3787045660,10660,10660,10660,10660,56
|
|
20240510,103800,3786448700,10670,10660,10670,10660,1306
|
|
20240510,103700,3772517150,10660,10660,10670,10660,731
|
|
20240510,103600,3764719970,10660,10660,10660,10660,637
|
|
20240510,103500,3757929550,10660,10650,10660,10650,303
|
|
20240510,103400,3754699580,10650,10650,10660,10650,120
|
|
20240510,103300,3753421110,10660,10640,10660,10640,1712
|
|
20240510,103200,3735190290,10650,10650,10650,10640,174
|
|
20240510,103100,3733338330,10640,10660,10660,10640,3215
|
|
20240510,103000,3699114940,10650,10670,10670,10650,2733
|
|
20240510,102900,3669991240,10670,10650,10670,10650,1220
|
|
20240510,102800,3656986040,10660,10680,10680,10650,3853
|
|
20240510,102700,3615929420,10680,10660,10680,10660,3475
|
|
20240510,102600,3578885210,10660,10660,10670,10660,491
|
|
20240510,102500,3573647220,10660,10670,10670,10660,359
|
|
20240510,102400,3569816820,10670,10670,10670,10660,3989
|
|
20240510,102300,3527266320,10670,10680,10680,10670,1611
|
|
20240510,102200,3510075310,10680,10680,10680,10670,620
|
|
20240510,102100,3503453720,10680,10690,10690,10680,1074
|
|
20240510,102000,3491980230,10680,10680,10680,10670,2852
|
|
20240510,101900,3461527990,10680,10680,10680,10670,625
|
|
20240510,101800,3454853410,10680,10670,10680,10670,1377
|
|
20240510,101700,3440159290,10670,10670,10680,10670,1728
|
|
20240510,101600,3421720730,10670,10660,10670,10660,81
|
|
20240510,101500,3420857110,10660,10660,10670,10660,1390
|
|
20240510,101400,3406028620,10660,10660,10660,10660,783
|
|
20240510,101300,3397681840,10670,10670,10670,10650,864
|
|
20240510,101200,3388471490,10660,10660,10670,10660,761
|
|
20240510,101100,3380357920,10670,10660,10670,10660,1103
|
|
20240510,101000,3368599570,10660,10670,10670,10660,239
|
|
20240510,100900,3366050920,10660,10670,10670,10650,1287
|
|
20240510,100800,3352332150,10670,10660,10670,10650,681
|
|
20240510,100700,3345071660,10660,10670,10670,10650,1318
|
|
20240510,100600,3331021760,10660,10680,10680,10660,776
|
|
20240510,100500,3322743570,10680,10680,10680,10670,785
|
|
20240510,100400,3314367490,10680,10680,10680,10670,1467
|
|
20240510,100300,3298714520,10680,10680,10680,10680,616
|
|
20240510,100200,3292135640,10680,10680,10690,10680,4988
|
|
20240510,100100,3238849390,10690,10680,10690,10680,255
|
|
20240510,100000,3236124510,10680,10710,10710,10680,2123
|
|
20240510,095900,3213425270,10700,10700,10710,10700,4040
|
|
20240510,095800,3170196570,10700,10710,10710,10700,394
|
|
20240510,095700,3165979560,10710,10710,10710,10700,447
|
|
20240510,095600,3161193100,10710,10710,10710,10700,453
|
|
20240510,095500,3156342780,10710,10710,10720,10700,3266
|
|
20240510,095400,3121362600,10710,10710,10720,10700,12047
|
|
20240510,095300,2992337630,10710,10710,10710,10700,2408
|
|
20240510,095200,2966570530,10710,10710,10710,10700,402
|
|
20240510,095100,2962267970,10710,10710,10710,10700,977
|
|
20240510,095000,2951809410,10700,10700,10710,10700,648
|
|
20240510,094900,2944874540,10700,10710,10710,10700,1170
|
|
20240510,094800,2932354140,10710,10710,10710,10700,1539
|
|
20240510,094700,2915885300,10710,10700,10710,10690,3750
|
|
20240510,094600,2875759040,10700,10700,10700,10690,731
|
|
20240510,094500,2867940740,10700,10700,10700,10690,2935
|
|
20240510,094400,2836541260,10690,10710,10710,10690,11819
|
|
20240510,094300,2710078210,10710,10710,10710,10700,4179
|
|
20240510,094200,2665321590,10710,10710,10710,10700,1807
|
|
20240510,094100,2645975860,10710,10720,10720,10710,3224
|
|
20240510,094000,2611446380,10710,10710,10720,10710,8181
|
|
20240510,093900,2523807700,10720,10710,10730,10710,15638
|
|
20240510,093800,2356167660,10710,10720,10720,10710,3541
|
|
20240510,093700,2318223080,10720,10700,10720,10700,1889
|
|
20240510,093600,2297986910,10710,10710,10720,10700,1185
|
|
20240510,093500,2285299380,10710,10710,10720,10710,1076
|
|
20240510,093400,2273774310,10710,10720,10720,10710,2789
|
|
20240510,093300,2243904100,10720,10720,10730,10710,7922
|
|
20240510,093200,2158981280,10710,10700,10720,10700,2838
|
|
20240510,093100,2128589930,10710,10700,10710,10690,10971
|
|
20240510,093000,2011164000,10690,10690,10700,10690,1768
|
|
20240510,092900,1992263450,10700,10690,10700,10690,1096
|
|
20240510,092800,1980540330,10690,10700,10710,10690,10043
|
|
20240510,092700,1873114580,10700,10700,10700,10690,8690
|
|
20240510,092600,1780133860,10700,10710,10710,10700,388
|
|
20240510,092500,1775979510,10700,10710,10710,10700,2605
|
|
20240510,092400,1748083870,10710,10710,10720,10710,4205
|
|
20240510,092300,1703024290,10710,10700,10710,10700,5702
|
|
20240510,092200,1641961230,10700,10710,10710,10700,3410
|
|
20240510,092100,1605451550,10710,10700,10730,10690,26308
|
|
20240510,092000,1323765710,10700,10680,10700,10680,6419
|
|
20240510,091900,1255160510,10680,10680,10690,10670,1473
|
|
20240510,091800,1239428150,10680,10680,10690,10680,2571
|
|
20240510,091700,1211960760,10690,10670,10690,10670,8006
|
|
20240510,091600,1126480430,10670,10650,10670,10650,3357
|
|
20240510,091500,1090702220,10650,10640,10650,10630,2218
|
|
20240510,091400,1067102490,10640,10640,10640,10640,755
|
|
20240510,091300,1059069290,10640,10610,10640,10610,3342
|
|
20240510,091200,1023573480,10610,10620,10620,10600,1846
|
|
20240510,091100,1003987250,10620,10620,10620,10590,9962
|
|
20240510,091000,898275760,10620,10640,10640,10620,5634
|
|
20240510,090900,838377550,10630,10650,10650,10630,5009
|
|
20240510,090800,785092410,10650,10640,10650,10630,1574
|
|
20240510,090700,768343270,10640,10650,10650,10630,1711
|
|
20240510,090600,750136920,10650,10640,10650,10640,1043
|
|
20240510,090500,739036220,10640,10650,10660,10640,3807
|
|
20240510,090400,698497030,10650,10650,10660,10650,879
|
|
20240510,090300,689134680,10650,10640,10660,10630,684
|
|
20240510,090200,681853870,10640,10680,10680,10630,10871
|
|
20240510,090100,566029230,10680,10680,10720,10670,15556
|
|
20240510,090000,399646490,10680,10700,10700,10650,35371
|