618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,191400,17582682800,10670,10670,10670,10670,0
|
|
20240516,191300,17582682800,10670,10670,10670,10670,0
|
|
20240516,191200,17582682800,10670,10670,10670,10670,0
|
|
20240516,191100,17582682800,10670,10670,10670,10670,0
|
|
20240516,191000,17582682800,10670,10670,10670,10670,0
|
|
20240516,190900,17582682800,10670,10670,10670,10670,0
|
|
20240516,190800,17582682800,10670,10670,10670,10670,0
|
|
20240516,190700,17582682800,10670,10670,10670,10670,0
|
|
20240516,190600,17582682800,10670,10670,10670,10670,0
|
|
20240516,190500,17582682800,10670,10670,10670,10670,0
|
|
20240516,190400,17582682800,10670,10670,10670,10670,0
|
|
20240516,190300,17582682800,10670,10670,10670,10670,0
|
|
20240516,190200,17582682800,10670,10670,10670,10670,0
|
|
20240516,190100,17582682800,10670,10670,10670,10670,0
|
|
20240516,190000,17582682800,10670,10670,10670,10670,0
|
|
20240516,185900,17582682800,10670,10670,10670,10670,0
|
|
20240516,185800,17582682800,10670,10670,10670,10670,0
|
|
20240516,185700,17582682800,10670,10670,10670,10670,0
|
|
20240516,185600,17582682800,10670,10670,10670,10670,0
|
|
20240516,185500,17582682800,10670,10670,10670,10670,0
|
|
20240516,185400,17582682800,10670,10670,10670,10670,0
|
|
20240516,185300,17582682800,10670,10670,10670,10670,0
|
|
20240516,185200,17582682800,10670,10670,10670,10670,0
|
|
20240516,185100,17582682800,10670,10670,10670,10670,0
|
|
20240516,185000,17582682800,10670,10670,10670,10670,0
|
|
20240516,184900,17582682800,10670,10670,10670,10670,0
|
|
20240516,184800,17582682800,10670,10670,10670,10670,0
|
|
20240516,184700,17582682800,10670,10670,10670,10670,0
|
|
20240516,184600,17582682800,10670,10670,10670,10670,0
|
|
20240516,184500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,184400,17582682800,10670,10670,10670,10670,0
|
|
20240516,184300,17582682800,10670,10670,10670,10670,0
|
|
20240516,184200,17582682800,10670,10670,10670,10670,0
|
|
20240516,184100,17582682800,10670,10670,10670,10670,0
|
|
20240516,184000,17582682800,10670,10670,10670,10670,0
|
|
20240516,183900,17582682800,10670,10670,10670,10670,0
|
|
20240516,183800,17582682800,10670,10670,10670,10670,0
|
|
20240516,183700,17582682800,10670,10670,10670,10670,0
|
|
20240516,183600,17582682800,10670,10670,10670,10670,0
|
|
20240516,183500,17582682800,10670,10670,10670,10670,0
|
|
20240516,183400,17582682800,10670,10670,10670,10670,0
|
|
20240516,183300,17582682800,10670,10670,10670,10670,0
|
|
20240516,183200,17582682800,10670,10670,10670,10670,0
|
|
20240516,183100,17582682800,10670,10670,10670,10670,0
|
|
20240516,183000,17582682800,10670,10670,10670,10670,0
|
|
20240516,182900,17582682800,10670,10670,10670,10670,0
|
|
20240516,182800,17582682800,10670,10670,10670,10670,0
|
|
20240516,182700,17582682800,10670,10670,10670,10670,0
|
|
20240516,182600,17582682800,10670,10670,10670,10670,0
|
|
20240516,182500,17582682800,10670,10670,10670,10670,0
|
|
20240516,182400,17582682800,10670,10670,10670,10670,0
|
|
20240516,182300,17582682800,10670,10670,10670,10670,0
|
|
20240516,182200,17582682800,10670,10670,10670,10670,0
|
|
20240516,182100,17582682800,10670,10670,10670,10670,0
|
|
20240516,182000,17582682800,10670,10670,10670,10670,0
|
|
20240516,181900,17582682800,10670,10670,10670,10670,0
|
|
20240516,181800,17582682800,10670,10670,10670,10670,0
|
|
20240516,181700,17582682800,10670,10670,10670,10670,0
|
|
20240516,181600,17582682800,10670,10670,10670,10670,0
|
|
20240516,181500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,181400,17582682800,10670,10670,10670,10670,0
|
|
20240516,181300,17582682800,10670,10670,10670,10670,0
|
|
20240516,181200,17582682800,10670,10670,10670,10670,0
|
|
20240516,181100,17582682800,10670,10670,10670,10670,0
|
|
20240516,181000,17582682800,10670,10670,10670,10670,0
|
|
20240516,180900,17582682800,10670,10670,10670,10670,0
|
|
20240516,180800,17582682800,10670,10670,10670,10670,0
|
|
20240516,180700,17582682800,10670,10670,10670,10670,0
|
|
20240516,180600,17582682800,10670,10670,10670,10670,0
|
|
20240516,180500,17582682800,10670,10670,10670,10670,0
|
|
20240516,180400,17582682800,10670,10670,10670,10670,0
|
|
20240516,180300,17582682800,10670,10670,10670,10670,0
|
|
20240516,180200,17582682800,10670,10670,10670,10670,0
|
|
20240516,180100,17582682800,10670,10670,10670,10670,0
|
|
20240516,180000,17582682800,10670,10670,10670,10670,0
|
|
20240516,175900,17582682800,10670,10670,10670,10670,0
|
|
20240516,175800,17582682800,10670,10670,10670,10670,0
|
|
20240516,175700,17582682800,10670,10670,10670,10670,0
|
|
20240516,175600,17582682800,10670,10670,10670,10670,0
|
|
20240516,175500,17582682800,10670,10670,10670,10670,0
|
|
20240516,175400,17582682800,10670,10670,10670,10670,0
|
|
20240516,175300,17582682800,10670,10670,10670,10670,0
|
|
20240516,175200,17582682800,10670,10670,10670,10670,0
|
|
20240516,175100,17582682800,10670,10670,10670,10670,0
|
|
20240516,175000,17582682800,10670,10670,10670,10670,0
|
|
20240516,174900,17582682800,10670,10670,10670,10670,0
|
|
20240516,174800,17582682800,10670,10670,10670,10670,0
|
|
20240516,174700,17582682800,10670,10670,10670,10670,0
|
|
20240516,174600,17582682800,10670,10670,10670,10670,0
|
|
20240516,174500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,174400,17582682800,10670,10670,10670,10670,0
|
|
20240516,174300,17582682800,10670,10670,10670,10670,0
|
|
20240516,174200,17582682800,10670,10670,10670,10670,0
|
|
20240516,174100,17582682800,10670,10670,10670,10670,0
|
|
20240516,174000,17582682800,10670,10670,10670,10670,0
|
|
20240516,173900,17582682800,10670,10670,10670,10670,0
|
|
20240516,173800,17582682800,10670,10670,10670,10670,0
|
|
20240516,173700,17582682800,10670,10670,10670,10670,0
|
|
20240516,173600,17582682800,10670,10670,10670,10670,0
|
|
20240516,173500,17582682800,10670,10670,10670,10670,0
|
|
20240516,173400,17582682800,10670,10670,10670,10670,0
|
|
20240516,173300,17582682800,10670,10670,10670,10670,0
|
|
20240516,173200,17582682800,10670,10670,10670,10670,0
|
|
20240516,173100,17582682800,10670,10670,10670,10670,0
|
|
20240516,173000,17582682800,10670,10670,10670,10670,0
|
|
20240516,172900,17582682800,10670,10670,10670,10670,0
|
|
20240516,172800,17582682800,10670,10670,10670,10670,0
|
|
20240516,172700,17582682800,10670,10670,10670,10670,0
|
|
20240516,172600,17582682800,10670,10670,10670,10670,0
|
|
20240516,172500,17582682800,10670,10670,10670,10670,0
|
|
20240516,172400,17582682800,10670,10670,10670,10670,0
|
|
20240516,172300,17582682800,10670,10670,10670,10670,0
|
|
20240516,172200,17582682800,10670,10670,10670,10670,0
|
|
20240516,172100,17582682800,10670,10670,10670,10670,0
|
|
20240516,172000,17582682800,10670,10670,10670,10670,0
|
|
20240516,171900,17582682800,10670,10670,10670,10670,0
|
|
20240516,171800,17582682800,10670,10670,10670,10670,0
|
|
20240516,171700,17582682800,10670,10670,10670,10670,0
|
|
20240516,171600,17582682800,10670,10670,10670,10670,0
|
|
20240516,171500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,171400,17582682800,10670,10670,10670,10670,0
|
|
20240516,171300,17582682800,10670,10670,10670,10670,0
|
|
20240516,171200,17582682800,10670,10670,10670,10670,0
|
|
20240516,171100,17582682800,10670,10670,10670,10670,0
|
|
20240516,171000,17582682800,10670,10670,10670,10670,0
|
|
20240516,170900,17582682800,10670,10670,10670,10670,0
|
|
20240516,170800,17582682800,10670,10670,10670,10670,0
|
|
20240516,170700,17582682800,10670,10670,10670,10670,0
|
|
20240516,170600,17582682800,10670,10670,10670,10670,0
|
|
20240516,170500,17582682800,10670,10670,10670,10670,0
|
|
20240516,170400,17582682800,10670,10670,10670,10670,0
|
|
20240516,170300,17582682800,10670,10670,10670,10670,0
|
|
20240516,170200,17582682800,10670,10670,10670,10670,0
|
|
20240516,170100,17582682800,10670,10670,10670,10670,0
|
|
20240516,170000,17582682800,10670,10670,10670,10670,0
|
|
20240516,165900,17582682800,10670,10670,10670,10670,0
|
|
20240516,165800,17582682800,10670,10670,10670,10670,0
|
|
20240516,165700,17582682800,10670,10670,10670,10670,0
|
|
20240516,165600,17582682800,10670,10670,10670,10670,0
|
|
20240516,165500,17582682800,10670,10670,10670,10670,0
|
|
20240516,165400,17582682800,10670,10670,10670,10670,0
|
|
20240516,165300,17582682800,10670,10670,10670,10670,0
|
|
20240516,165200,17582682800,10670,10670,10670,10670,0
|
|
20240516,165100,17582682800,10670,10670,10670,10670,0
|
|
20240516,165000,17582682800,10670,10670,10670,10670,0
|
|
20240516,164900,17582682800,10670,10670,10670,10670,0
|
|
20240516,164800,17582682800,10670,10670,10670,10670,0
|
|
20240516,164700,17582682800,10670,10670,10670,10670,0
|
|
20240516,164600,17582682800,10670,10670,10670,10670,0
|
|
20240516,164500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,164400,17582682800,10670,10670,10670,10670,0
|
|
20240516,164300,17582682800,10670,10670,10670,10670,0
|
|
20240516,164200,17582682800,10670,10670,10670,10670,0
|
|
20240516,164100,17582682800,10670,10670,10670,10670,0
|
|
20240516,164000,17582682800,10670,10670,10670,10670,0
|
|
20240516,163900,17582682800,10670,10670,10670,10670,0
|
|
20240516,163800,17582682800,10670,10670,10670,10670,0
|
|
20240516,163700,17582682800,10670,10670,10670,10670,0
|
|
20240516,163600,17582682800,10670,10670,10670,10670,0
|
|
20240516,163500,17582682800,10670,10670,10670,10670,0
|
|
20240516,163400,17582682800,10670,10670,10670,10670,0
|
|
20240516,163300,17582682800,10670,10670,10670,10670,0
|
|
20240516,163200,17582682800,10670,10670,10670,10670,0
|
|
20240516,163100,17582682800,10670,10670,10670,10670,0
|
|
20240516,163000,17582682800,10670,10670,10670,10670,0
|
|
20240516,162900,17582682800,10670,10670,10670,10670,0
|
|
20240516,162800,17582682800,10670,10670,10670,10670,0
|
|
20240516,162700,17582682800,10670,10670,10670,10670,0
|
|
20240516,162600,17582682800,10670,10670,10670,10670,0
|
|
20240516,162500,17582682800,10670,10670,10670,10670,0
|
|
20240516,162400,17582682800,10670,10670,10670,10670,0
|
|
20240516,162300,17582682800,10670,10670,10670,10670,0
|
|
20240516,162200,17582682800,10670,10670,10670,10670,0
|
|
20240516,162100,17582682800,10670,10670,10670,10670,0
|
|
20240516,162000,17582682800,10670,10670,10670,10670,0
|
|
20240516,161900,17582682800,10670,10670,10670,10670,0
|
|
20240516,161800,17582682800,10670,10670,10670,10670,0
|
|
20240516,161700,17582682800,10670,10670,10670,10670,0
|
|
20240516,161600,17582682800,10670,10670,10670,10670,0
|
|
20240516,161500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,161400,17582682800,10670,10670,10670,10670,0
|
|
20240516,161300,17582682800,10670,10670,10670,10670,0
|
|
20240516,161200,17582682800,10670,10670,10670,10670,0
|
|
20240516,161100,17582682800,10670,10670,10670,10670,0
|
|
20240516,161000,17582682800,10670,10670,10670,10670,0
|
|
20240516,160900,17582682800,10670,10670,10670,10670,0
|
|
20240516,160800,17582682800,10670,10670,10670,10670,0
|
|
20240516,160700,17582682800,10670,10670,10670,10670,0
|
|
20240516,160600,17582682800,10670,10670,10670,10670,0
|
|
20240516,160500,17582682800,10670,10670,10670,10670,0
|
|
20240516,160400,17582682800,10670,10670,10670,10670,0
|
|
20240516,160300,17582682800,10670,10670,10670,10670,0
|
|
20240516,160200,17582682800,10670,10670,10670,10670,0
|
|
20240516,160100,17582682800,10670,10670,10670,10670,0
|
|
20240516,160000,17582682800,10670,10670,10670,10670,0
|
|
20240516,155900,17582682800,10670,10670,10670,10670,0
|
|
20240516,155800,17582682800,10670,10670,10670,10670,0
|
|
20240516,155700,17582682800,10670,10670,10670,10670,0
|
|
20240516,155600,17582682800,10670,10670,10670,10670,0
|
|
20240516,155500,17582682800,10670,10670,10670,10670,0
|
|
20240516,155400,17582682800,10670,10670,10670,10670,0
|
|
20240516,155300,17582682800,10670,10670,10670,10670,0
|
|
20240516,155200,17582682800,10670,10670,10670,10670,0
|
|
20240516,155100,17582682800,10670,10670,10670,10670,0
|
|
20240516,155000,17582682800,10670,10670,10670,10670,0
|
|
20240516,154900,17582682800,10670,10670,10670,10670,0
|
|
20240516,154800,17582682800,10670,10670,10670,10670,0
|
|
20240516,154700,17582682800,10670,10670,10670,10670,0
|
|
20240516,154600,17582682800,10670,10670,10670,10670,0
|
|
20240516,154500,17582682800,10670,10670,10670,10670,134893
|
|
20240516,154400,17582682800,10670,10670,10670,10670,0
|
|
20240516,154300,17582682800,10670,10670,10670,10670,0
|
|
20240516,154200,17582682800,10670,10670,10670,10670,0
|
|
20240516,154100,17582682800,10670,10670,10670,10670,0
|
|
20240516,154000,17582682800,10670,10670,10670,10670,0
|
|
20240516,153900,17582682800,10670,10670,10670,10670,0
|
|
20240516,153800,17582682800,10670,10670,10670,10670,0
|
|
20240516,153700,17582682800,10670,10670,10670,10670,0
|
|
20240516,153600,17582682800,10670,10670,10670,10670,0
|
|
20240516,153500,17582682800,10670,10670,10670,10670,0
|
|
20240516,153400,17582682800,10670,10670,10670,10670,0
|
|
20240516,153300,17582682800,10670,10670,10670,10670,0
|
|
20240516,153200,17582682800,10670,10670,10670,10670,0
|
|
20240516,153100,17582682800,10670,10670,10670,10670,0
|
|
20240516,153000,17582682800,10670,10670,10670,10670,134893
|
|
20240516,152900,16143374490,10670,10670,10670,10670,0
|
|
20240516,152800,16143374490,10670,10670,10670,10670,0
|
|
20240516,152700,16143374490,10670,10670,10670,10670,0
|
|
20240516,152600,16143374490,10670,10670,10670,10670,0
|
|
20240516,152500,16143374490,10670,10670,10670,10670,0
|
|
20240516,152400,16143374490,10670,10670,10670,10670,0
|
|
20240516,152300,16143374490,10670,10670,10670,10670,0
|
|
20240516,152200,16143374490,10670,10670,10670,10670,0
|
|
20240516,152100,16143374490,10670,10670,10670,10670,0
|
|
20240516,152000,16143374490,10670,10670,10670,10670,0
|
|
20240516,151900,16143374490,10670,10670,10680,10670,3585
|
|
20240516,151800,16105106500,10660,10660,10680,10660,1964
|
|
20240516,151700,16084163170,10660,10670,10670,10660,2203
|
|
20240516,151600,16060659460,10670,10670,10680,10670,2617
|
|
20240516,151500,16032736050,10670,10670,10680,10670,360
|
|
20240516,151400,16028894840,10670,10670,10680,10670,2236
|
|
20240516,151300,16005026790,10670,10670,10680,10660,62
|
|
20240516,151200,16004365180,10660,10660,10670,10660,1900
|
|
20240516,151100,15984106130,10660,10660,10670,10660,4921
|
|
20240516,151000,15931610010,10660,10680,10680,10660,15421
|
|
20240516,150900,15767101790,10670,10670,10680,10670,1799
|
|
20240516,150800,15747906280,10670,10670,10680,10670,3107
|
|
20240516,150700,15714752950,10670,10670,10680,10670,1878
|
|
20240516,150600,15694708680,10680,10680,10690,10670,14824
|
|
20240516,150500,15536409600,10680,10680,10690,10680,2195
|
|
20240516,150400,15512965360,10690,10690,10690,10680,1206
|
|
20240516,150300,15500082690,10680,10690,10690,10680,1252
|
|
20240516,150200,15486708990,10680,10680,10690,10680,2237
|
|
20240516,150100,15462813320,10680,10680,10690,10680,17942
|
|
20240516,150000,15271186540,10680,10680,10690,10680,1526
|
|
20240516,145900,15254878090,10680,10690,10700,10680,3003
|
|
20240516,145800,15222784330,10680,10680,10700,10680,1217
|
|
20240516,145700,15209774700,10690,10680,10690,10680,4356
|
|
20240516,145600,15163215960,10680,10680,10690,10680,1269
|
|
20240516,145500,15149659260,10680,10680,10690,10680,1228
|
|
20240516,145400,15136535570,10690,10680,10690,10680,743
|
|
20240516,145300,15128593130,10690,10680,10690,10680,1437
|
|
20240516,145200,15113232490,10680,10680,10690,10680,224
|
|
20240516,145100,15110838140,10680,10680,10690,10680,2716
|
|
20240516,145000,15081810810,10690,10690,10690,10680,5646
|
|
20240516,144900,15021455310,10680,10680,10690,10680,6311
|
|
20240516,144800,14953992280,10680,10680,10690,10680,27
|
|
20240516,144700,14953703900,10680,10680,10690,10680,48
|
|
20240516,144600,14953191140,10680,10690,10700,10680,2865
|
|
20240516,144500,14922564330,10700,10690,10700,10690,2458
|
|
20240516,144400,14896266200,10690,10690,10700,10690,178
|
|
20240516,144300,14894363140,10690,10690,10700,10690,790
|
|
20240516,144200,14885917040,10700,10680,10700,10680,459
|
|
20240516,144100,14881008450,10690,10700,10700,10690,1699
|
|
20240516,144000,14862843630,10690,10690,10700,10680,949
|
|
20240516,143900,14852698110,10700,10680,10700,10680,2554
|
|
20240516,143800,14825395280,10680,10690,10690,10680,1753
|
|
20240516,143700,14806657050,10690,10690,10700,10680,782
|
|
20240516,143600,14798297480,10690,10680,10700,10680,247
|
|
20240516,143500,14795657070,10700,10680,10700,10680,1056
|
|
20240516,143400,14784367830,10700,10680,10700,10680,4257
|
|
20240516,143300,14738860040,10680,10680,10690,10680,233
|
|
20240516,143200,14736371290,10680,10680,10690,10680,302
|
|
20240516,143100,14733144900,10680,10680,10690,10680,390
|
|
20240516,143000,14728979640,10690,10690,10690,10680,654
|
|
20240516,142900,14721994290,10680,10680,10690,10680,226
|
|
20240516,142800,14719580510,10680,10680,10690,10680,339
|
|
20240516,142700,14715959240,10680,10700,10700,10680,16035
|
|
20240516,142600,14544546400,10690,10690,10700,10690,85
|
|
20240516,142500,14543637640,10690,10700,10700,10690,250
|
|
20240516,142400,14540964770,10690,10690,10700,10690,90
|
|
20240516,142300,14540002470,10690,10700,10700,10690,564
|
|
20240516,142200,14533970980,10690,10690,10700,10690,1463
|
|
20240516,142100,14518329380,10690,10690,10700,10690,306
|
|
20240516,142000,14515055930,10690,10690,10700,10690,1265
|
|
20240516,141900,14501533070,10690,10690,10700,10690,4173
|
|
20240516,141800,14456913500,10680,10690,10700,10680,5230
|
|
20240516,141700,14401005140,10690,10700,10700,10690,382
|
|
20240516,141600,14396919520,10690,10700,10700,10690,470
|
|
20240516,141500,14391891340,10700,10690,10700,10680,253
|
|
20240516,141400,14389185810,10690,10690,10700,10680,1194
|
|
20240516,141300,14376421010,10680,10700,10700,10680,1454
|
|
20240516,141200,14360878480,10690,10690,10700,10690,216
|
|
20240516,141100,14358569340,10700,10680,10700,10680,1694
|
|
20240516,141000,14340462900,10680,10690,10690,10680,351
|
|
20240516,140900,14336711490,10690,10680,10690,10680,1434
|
|
20240516,140800,14321382400,10680,10690,10700,10680,2723
|
|
20240516,140700,14292272690,10690,10680,10700,10680,1323
|
|
20240516,140600,14278128800,10700,10680,10700,10680,1104
|
|
20240516,140500,14266325760,10680,10680,10690,10680,2666
|
|
20240516,140400,14237834360,10680,10680,10680,10680,34
|
|
20240516,140300,14237471240,10690,10690,10690,10680,230
|
|
20240516,140200,14235014020,10680,10680,10690,10680,850
|
|
20240516,140100,14225935420,10680,10690,10690,10680,322
|
|
20240516,140000,14222494750,10680,10690,10690,10680,384
|
|
20240516,135900,14218390580,10680,10700,10700,10680,3674
|
|
20240516,135800,14179116730,10700,10690,10700,10690,118
|
|
20240516,135700,14177854950,10690,10690,10700,10690,284
|
|
20240516,135600,14174817160,10690,10700,10710,10690,4295
|
|
20240516,135500,14128860850,10690,10690,10700,10690,733
|
|
20240516,135400,14121018390,10700,10690,10700,10690,229
|
|
20240516,135300,14118568620,10690,10690,10700,10690,2129
|
|
20240516,135200,14095789340,10690,10700,10710,10690,4528
|
|
20240516,135100,14047338800,10690,10690,10700,10690,155
|
|
20240516,135000,14045681750,10700,10690,10700,10690,177
|
|
20240516,134900,14043789560,10690,10700,10700,10690,1010
|
|
20240516,134800,14032983840,10700,10690,10700,10690,2136
|
|
20240516,134700,14010129460,10690,10690,10700,10690,585
|
|
20240516,134600,14003870570,10690,10690,10700,10690,249
|
|
20240516,134500,14001206590,10690,10680,10690,10680,639
|
|
20240516,134400,13994376380,10680,10690,10690,10680,151
|
|
20240516,134300,13992763250,10690,10690,10690,10680,723
|
|
20240516,134200,13985035700,10690,10680,10690,10680,141
|
|
20240516,134100,13983528710,10680,10690,10690,10680,2794
|
|
20240516,134000,13953676880,10690,10710,10710,10690,281
|
|
20240516,133900,13950671670,10700,10700,10710,10700,2364
|
|
20240516,133800,13925375810,10700,10700,10710,10690,2686
|
|
20240516,133700,13896633920,10700,10690,10700,10690,302
|
|
20240516,133600,13893403340,10690,10690,10700,10680,2367
|
|
20240516,133500,13868100880,10680,10680,10690,10680,216
|
|
20240516,133400,13865792720,10690,10690,10690,10680,189
|
|
20240516,133300,13863773980,10680,10680,10690,10680,136
|
|
20240516,133200,13862321350,10680,10680,10690,10680,426
|
|
20240516,133100,13857768580,10680,10680,10690,10680,2204
|
|
20240516,133000,13834229810,10690,10690,10700,10680,343
|
|
20240516,132900,13830563150,10690,10680,10700,10680,745
|
|
20240516,132800,13822599220,10680,10690,10700,10680,2998
|
|
20240516,132700,13790552110,10680,10680,10690,10680,80
|
|
20240516,132600,13789697170,10690,10670,10700,10670,5879
|
|
20240516,132500,13726907130,10670,10670,10680,10670,388
|
|
20240516,132400,13722764040,10670,10670,10680,10670,204
|
|
20240516,132300,13720586670,10670,10680,10680,10670,835
|
|
20240516,132200,13711669610,10670,10670,10680,10670,2174
|
|
20240516,132100,13688462190,10670,10670,10670,10660,2538
|
|
20240516,132000,13661386200,10670,10680,10680,10660,9410
|
|
20240516,131900,13560982570,10670,10670,10680,10670,251
|
|
20240516,131800,13558304260,10670,10670,10680,10670,188
|
|
20240516,131700,13556298190,10670,10690,10690,10670,4846
|
|
20240516,131600,13504560690,10680,10680,10690,10680,1895
|
|
20240516,131500,13484321910,10680,10680,10690,10680,519
|
|
20240516,131400,13478778680,10680,10690,10690,10680,671
|
|
20240516,131300,13471610550,10690,10690,10700,10680,1830
|
|
20240516,131200,13452048320,10690,10680,10700,10680,3842
|
|
20240516,131100,13410978610,10680,10690,10690,10680,363
|
|
20240516,131000,13407100240,10690,10680,10690,10680,144
|
|
20240516,130900,13405562050,10680,10680,10690,10680,1272
|
|
20240516,130800,13391976260,10690,10700,10700,10680,4428
|
|
20240516,130700,13344661340,10690,10710,10710,10690,11043
|
|
20240516,130600,13226505820,10700,10700,10710,10700,1156
|
|
20240516,130500,13214130470,10700,10700,10710,10700,819
|
|
20240516,130400,13205366880,10710,10700,10710,10700,559
|
|
20240516,130300,13199380440,10700,10700,10710,10700,576
|
|
20240516,130200,13193216500,10710,10700,10710,10700,687
|
|
20240516,130100,13185860440,10700,10710,10720,10700,4663
|
|
20240516,130000,13135917850,10720,10720,10720,10710,890
|
|
20240516,125900,13126377200,10710,10720,10720,10710,1346
|
|
20240516,125800,13111949530,10710,10710,10720,10710,164
|
|
20240516,125700,13110191840,10710,10710,10720,10710,506
|
|
20240516,125600,13104769210,10710,10720,10720,10710,308
|
|
20240516,125500,13101468000,10710,10710,10720,10710,2959
|
|
20240516,125400,13069748120,10720,10710,10720,10710,44
|
|
20240516,125300,13069276830,10720,10710,10720,10710,259
|
|
20240516,125200,13066500860,10710,10710,10720,10700,3261
|
|
20240516,125100,13031574250,10700,10700,10710,10700,283
|
|
20240516,125000,13028543580,10710,10710,10710,10700,418
|
|
20240516,124900,13024067730,10700,10710,10710,10700,100
|
|
20240516,124800,13022997140,10700,10710,10710,10700,298
|
|
20240516,124700,13019805890,10710,10720,10720,10700,538
|
|
20240516,124600,13014042450,10720,10700,10720,10700,2439
|
|
20240516,124500,12987919910,10700,10710,10710,10700,1384
|
|
20240516,124400,12973098160,10700,10710,10710,10700,2423
|
|
20240516,124300,12947148430,10700,10700,10710,10700,261
|
|
20240516,124200,12944353330,10700,10700,10700,10690,1158
|
|
20240516,124100,12931962770,10700,10700,10710,10700,1535
|
|
20240516,124000,12915538190,10700,10700,10710,10700,661
|
|
20240516,123900,12908460220,10700,10700,10710,10700,717
|
|
20240516,123800,12900782780,10700,10700,10700,10690,517
|
|
20240516,123700,12895251070,10690,10700,10710,10690,1266
|
|
20240516,123600,12881706690,10700,10700,10710,10700,3005
|
|
20240516,123500,12849544860,10690,10710,10710,10680,3011
|
|
20240516,123400,12817343100,10700,10700,10700,10690,662
|
|
20240516,123300,12810259810,10690,10690,10700,10680,3535
|
|
20240516,123200,12772449230,10690,10680,10690,10670,4177
|
|
20240516,123100,12727840960,10670,10680,10680,10670,1098
|
|
20240516,123000,12716114540,10690,10680,10690,10670,2590
|
|
20240516,122900,12688469790,10670,10680,10690,10670,1366
|
|
20240516,122800,12673881980,10680,10670,10690,10670,2362
|
|
20240516,122700,12648656330,10680,10670,10680,10670,450
|
|
20240516,122600,12643854660,10670,10690,10690,10670,4526
|
|
20240516,122500,12595517810,10680,10680,10690,10680,555
|
|
20240516,122400,12589590300,10680,10680,10690,10680,360
|
|
20240516,122300,12585742330,10680,10680,10690,10680,121
|
|
20240516,122200,12584449580,10690,10680,10690,10680,988
|
|
20240516,122100,12573888800,10680,10680,10690,10680,175
|
|
20240516,122000,12572018340,10690,10680,10690,10680,77
|
|
20240516,121900,12571195600,10680,10690,10690,10680,265
|
|
20240516,121800,12568363290,10680,10680,10690,10680,2132
|
|
20240516,121700,12545590940,10690,10700,10710,10680,12366
|
|
20240516,121600,12413253680,10710,10710,10710,10700,222
|
|
20240516,121500,12410876150,10710,10700,10710,10700,505
|
|
20240516,121400,12405470290,10710,10690,10710,10690,2360
|
|
20240516,121300,12380218230,10690,10690,10700,10690,51
|
|
20240516,121200,12379673000,10700,10690,10700,10690,236
|
|
20240516,121100,12377148060,10690,10680,10700,10680,2475
|
|
20240516,121000,12350691770,10690,10690,10690,10680,812
|
|
20240516,120900,12342012220,10690,10690,10690,10680,2069
|
|
20240516,120800,12319894820,10690,10690,10700,10690,647
|
|
20240516,120700,12312975590,10690,10700,10710,10690,6985
|
|
20240516,120600,12238236510,10700,10690,10700,10690,398
|
|
20240516,120500,12233978280,10690,10690,10700,10690,660
|
|
20240516,120400,12226922860,10690,10690,10700,10690,746
|
|
20240516,120300,12218946220,10690,10690,10700,10680,1321
|
|
20240516,120200,12204825320,10690,10680,10690,10680,417
|
|
20240516,120100,12200368250,10690,10680,10690,10680,144
|
|
20240516,120000,12198829930,10680,10690,10690,10670,304
|
|
20240516,115900,12195584310,10670,10690,10690,10670,3973
|
|
20240516,115800,12153153900,10690,10690,10700,10680,1730
|
|
20240516,115700,12134659190,10680,10680,10690,10680,857
|
|
20240516,115600,12125505930,10680,10690,10700,10680,1201
|
|
20240516,115500,12112668890,10690,10680,10690,10680,97
|
|
20240516,115400,12111632430,10680,10690,10690,10670,7664
|
|
20240516,115300,12029751330,10690,10690,10700,10690,211
|
|
20240516,115200,12027494110,10690,10700,10700,10690,1899
|
|
20240516,115100,12007175820,10690,10690,10700,10690,315
|
|
20240516,115000,12003806670,10700,10690,10700,10690,1252
|
|
20240516,114900,11990422340,10690,10700,10700,10690,132
|
|
20240516,114800,11989010040,10700,10700,10710,10700,1479
|
|
20240516,114700,11973184590,10720,10700,10720,10690,3971
|
|
20240516,114600,11930687360,10700,10700,10700,10690,992
|
|
20240516,114500,11920073940,10700,10700,10700,10690,553
|
|
20240516,114400,11914157180,10690,10690,10700,10690,50
|
|
20240516,114300,11913622660,10700,10690,10700,10680,1285
|
|
20240516,114200,11899880290,10690,10680,10690,10680,1047
|
|
20240516,114100,11888689670,10680,10680,10690,10680,2254
|
|
20240516,114000,11864612420,10680,10680,10690,10670,6644
|
|
20240516,113900,11793673450,10690,10710,10720,10690,14803
|
|
20240516,113800,11635302910,10710,10710,10720,10710,568
|
|
20240516,113700,11629216340,10710,10710,10720,10710,454
|
|
20240516,113600,11624353370,10710,10720,10720,10700,1977
|
|
20240516,113500,11603178450,10710,10710,10720,10700,925
|
|
20240516,113400,11593271690,10710,10710,10720,10700,4225
|
|
20240516,113300,11548021500,10700,10710,10720,10700,1506
|
|
20240516,113200,11531900800,10710,10710,10710,10700,2335
|
|
20240516,113100,11506893980,10700,10710,10720,10700,6467
|
|
20240516,113000,11437635820,10720,10720,10730,10720,4034
|
|
20240516,112900,11394387950,10720,10720,10730,10720,1504
|
|
20240516,112800,11378258160,10720,10740,10740,10720,2523
|
|
20240516,112700,11351186410,10740,10730,10740,10730,605
|
|
20240516,112600,11344694750,10740,10740,10740,10730,1611
|
|
20240516,112500,11327400730,10730,10750,10760,10730,5345
|
|
20240516,112400,11269970670,10750,10770,10770,10750,4033
|
|
20240516,112300,11226578240,10770,10780,10780,10760,5244
|
|
20240516,112200,11170081100,10780,10780,10790,10780,1096
|
|
20240516,112100,11158266210,10780,10780,10790,10780,595
|
|
20240516,112000,11151851980,10780,10780,10790,10780,462
|
|
20240516,111900,11146871230,10780,10770,10780,10770,2552
|
|
20240516,111800,11119364860,10780,10770,10780,10770,123
|
|
20240516,111700,11118040000,10770,10770,10770,10760,551
|
|
20240516,111600,11112106700,10760,10760,10780,10760,2766
|
|
20240516,111500,11082331230,10760,10770,10770,10760,732
|
|
20240516,111400,11074449110,10770,10760,10770,10760,839
|
|
20240516,111300,11065414030,10760,10760,10770,10760,63
|
|
20240516,111200,11064735800,10770,10760,10770,10760,112
|
|
20240516,111100,11063530290,10760,10780,10780,10760,1521
|
|
20240516,111000,11047149780,10780,10770,10780,10770,197
|
|
20240516,110900,11045027700,10770,10770,10780,10770,1128
|
|
20240516,110800,11032871130,10780,10760,10780,10760,933
|
|
20240516,110700,11022823100,10770,10760,10770,10760,596
|
|
20240516,110600,11016404820,10760,10760,10770,10760,931
|
|
20240516,110500,11006381140,10770,10770,10770,10760,416
|
|
20240516,110400,11001902560,10760,10760,10770,10760,166
|
|
20240516,110300,11000116360,10770,10760,10770,10760,706
|
|
20240516,110200,10992514700,10770,10760,10770,10760,908
|
|
20240516,110100,10982742020,10760,10760,10780,10760,655
|
|
20240516,110000,10975688690,10760,10770,10770,10760,266
|
|
20240516,105900,10972826480,10760,10760,10770,10750,1138
|
|
20240516,105800,10960580190,10750,10740,10760,10740,1129
|
|
20240516,105700,10948446530,10740,10760,10770,10730,12259
|
|
20240516,105600,10816715920,10760,10780,10780,10760,3317
|
|
20240516,105500,10780991940,10770,10770,10780,10770,863
|
|
20240516,105400,10771696160,10780,10770,10780,10770,167
|
|
20240516,105300,10769896870,10770,10770,10780,10770,565
|
|
20240516,105200,10763811560,10780,10780,10780,10770,394
|
|
20240516,105100,10759564350,10790,10790,10790,10780,725
|
|
20240516,105000,10751745670,10780,10770,10780,10770,275
|
|
20240516,104900,10748781610,10770,10780,10790,10770,1454
|
|
20240516,104800,10733110680,10790,10790,10790,10770,1624
|
|
20240516,104700,10715602340,10780,10780,10790,10780,1537
|
|
20240516,104600,10699026350,10790,10790,10790,10780,2665
|
|
20240516,104500,10670272920,10790,10790,10800,10790,135
|
|
20240516,104400,10668816060,10790,10790,10800,10790,1332
|
|
20240516,104300,10654443770,10800,10790,10800,10790,1079
|
|
20240516,104200,10642801130,10790,10780,10790,10780,507
|
|
20240516,104100,10637331100,10780,10790,10790,10780,6237
|
|
20240516,104000,10570078800,10790,10780,10800,10780,1670
|
|
20240516,103900,10552059670,10790,10790,10790,10780,613
|
|
20240516,103800,10545446160,10790,10790,10800,10790,310
|
|
20240516,103700,10542099060,10790,10790,10790,10780,2729
|
|
20240516,103600,10512660730,10790,10780,10790,10780,2746
|
|
20240516,103500,10483032280,10780,10780,10790,10780,951
|
|
20240516,103400,10472773680,10780,10780,10790,10780,677
|
|
20240516,103300,10465473780,10780,10750,10780,10750,1117
|
|
20240516,103200,10453447570,10750,10790,10790,10740,34073
|
|
20240516,103100,10086841520,10790,10800,10810,10790,3295
|
|
20240516,103000,10051262520,10800,10800,10810,10800,394
|
|
20240516,102900,10047006870,10800,10800,10810,10800,723
|
|
20240516,102800,10039192270,10800,10790,10810,10790,8400
|
|
20240516,102700,9948413360,10790,10810,10810,10780,13088
|
|
20240516,102600,9807102640,10810,10810,10820,10810,761
|
|
20240516,102500,9798874400,10810,10810,10820,10800,5337
|
|
20240516,102400,9741152810,10810,10810,10830,10810,1959
|
|
20240516,102300,9719973530,10810,10810,10820,10810,1595
|
|
20240516,102200,9702716760,10820,10810,10820,10800,2181
|
|
20240516,102100,9679145140,10800,10810,10830,10800,535
|
|
20240516,102000,9673361660,10810,10810,10820,10810,1222
|
|
20240516,101900,9660145220,10820,10810,10830,10800,423
|
|
20240516,101800,9655569260,10800,10810,10820,10800,3384
|
|
20240516,101700,9618971450,10810,10830,10830,10810,1935
|
|
20240516,101600,9598041600,10820,10830,10830,10810,7421
|
|
20240516,101500,9517777680,10830,10830,10830,10810,6955
|
|
20240516,101400,9442515050,10830,10820,10830,10810,3237
|
|
20240516,101300,9407482050,10820,10840,10840,10820,5857
|
|
20240516,101200,9344039430,10850,10820,10850,10820,2092
|
|
20240516,101100,9321381080,10820,10820,10830,10810,1836
|
|
20240516,101000,9301517380,10820,10820,10820,10810,1119
|
|
20240516,100900,9289415100,10820,10820,10830,10810,4639
|
|
20240516,100800,9239227800,10820,10840,10840,10820,2014
|
|
20240516,100700,9217423090,10840,10820,10840,10820,3629
|
|
20240516,100600,9178109610,10830,10830,10840,10820,6833
|
|
20240516,100500,9104099740,10830,10830,10840,10830,2066
|
|
20240516,100400,9081723980,10830,10870,10870,10830,15047
|
|
20240516,100300,8918443520,10870,10880,10880,10860,19437
|
|
20240516,100200,8707044320,10880,10890,10890,10880,1060
|
|
20240516,100100,8695508420,10890,10890,10890,10880,2193
|
|
20240516,100000,8671638290,10880,10890,10890,10880,824
|
|
20240516,095900,8662667310,10880,10890,10890,10880,2711
|
|
20240516,095800,8633159100,10890,10890,10890,10880,6860
|
|
20240516,095700,8558516740,10890,10880,10890,10880,1795
|
|
20240516,095600,8538986700,10880,10880,10890,10880,5489
|
|
20240516,095500,8479242170,10880,10890,10890,10880,1748
|
|
20240516,095400,8460223560,10890,10880,10890,10880,1830
|
|
20240516,095300,8440309700,10880,10890,10890,10880,2822
|
|
20240516,095200,8409585160,10890,10900,10910,10880,3521
|
|
20240516,095100,8371232460,10900,10890,10910,10890,7227
|
|
20240516,095000,8292477850,10890,10890,10890,10880,2990
|
|
20240516,094900,8259917660,10890,10910,10910,10890,13502
|
|
20240516,094800,8112750620,10900,10900,10910,10900,6243
|
|
20240516,094700,8044659290,10910,10920,10920,10900,3950
|
|
20240516,094600,8001564490,10910,10920,10920,10900,7516
|
|
20240516,094500,7919529220,10910,10910,10920,10900,12779
|
|
20240516,094400,7780082910,10910,10900,10920,10900,23036
|
|
20240516,094300,7528762030,10900,10870,10910,10870,21006
|
|
20240516,094200,7299883210,10880,10890,10900,10870,14521
|
|
20240516,094100,7141786320,10900,10900,10910,10890,5539
|
|
20240516,094000,7081422770,10900,10890,10910,10890,33400
|
|
20240516,093900,6717306860,10890,10890,10900,10870,33488
|
|
20240516,093800,6352649280,10880,10890,10900,10880,8696
|
|
20240516,093700,6257944590,10890,10880,10900,10880,9684
|
|
20240516,093600,6152478780,10890,10890,10900,10880,10125
|
|
20240516,093500,6042193680,10890,10850,10890,10850,89932
|
|
20240516,093400,5065328010,10840,10830,10850,10830,47642
|
|
20240516,093300,4549020270,10820,10820,10830,10820,1168
|
|
20240516,093200,4536374280,10820,10820,10830,10820,3892
|
|
20240516,093100,4494255710,10820,10810,10830,10800,38973
|
|
20240516,093000,4072887900,10810,10810,10810,10800,11981
|
|
20240516,092900,3943400530,10800,10790,10810,10790,8731
|
|
20240516,092800,3849106760,10800,10800,10800,10790,14952
|
|
20240516,092700,3687702470,10800,10800,10810,10800,3200
|
|
20240516,092600,3653140440,10810,10790,10810,10790,6446
|
|
20240516,092500,3583520590,10790,10800,10800,10790,6479
|
|
20240516,092400,3513563300,10800,10800,10800,10790,6120
|
|
20240516,092300,3447493870,10800,10810,10820,10800,16549
|
|
20240516,092200,3268635340,10820,10810,10820,10810,4415
|
|
20240516,092100,3220893720,10810,10820,10820,10810,2712
|
|
20240516,092000,3191558990,10820,10820,10820,10810,4771
|
|
20240516,091900,3139954350,10810,10800,10820,10790,16470
|
|
20240516,091800,2961947360,10800,10790,10810,10790,33522
|
|
20240516,091700,2600049440,10790,10770,10800,10770,15923
|
|
20240516,091600,2428310970,10780,10770,10780,10770,2364
|
|
20240516,091500,2402841480,10770,10780,10790,10770,2474
|
|
20240516,091400,2376174610,10790,10780,10790,10770,6842
|
|
20240516,091300,2302402560,10780,10790,10800,10780,7980
|
|
20240516,091200,2216295620,10790,10790,10800,10780,7449
|
|
20240516,091100,2135927360,10790,10780,10790,10780,5471
|
|
20240516,091000,2076909720,10780,10790,10790,10780,4803
|
|
20240516,090900,2025125780,10790,10790,10800,10780,6226
|
|
20240516,090800,1957946740,10800,10800,10800,10790,3454
|
|
20240516,090700,1920661370,10800,10810,10820,10800,10574
|
|
20240516,090600,1806395490,10820,10800,10820,10790,19013
|
|
20240516,090500,1600956100,10790,10770,10800,10750,34639
|
|
20240516,090400,1227511010,10770,10770,10780,10760,6201
|
|
20240516,090300,1160707180,10770,10770,10780,10760,9561
|
|
20240516,090200,1057763830,10770,10780,10800,10770,24808
|
|
20240516,090100,790112720,10780,10790,10800,10770,11653
|
|
20240516,090000,664385490,10790,10750,10810,10750,61711
|