598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,185400,153438675440,18340,18340,18340,18340,0
|
|
20240510,185300,153438675440,18340,18340,18340,18340,0
|
|
20240510,185200,153438675440,18340,18340,18340,18340,0
|
|
20240510,185100,153438675440,18340,18340,18340,18340,0
|
|
20240510,185000,153438675440,18340,18340,18340,18340,0
|
|
20240510,184900,153438675440,18340,18340,18340,18340,0
|
|
20240510,184800,153438675440,18340,18340,18340,18340,0
|
|
20240510,184700,153438675440,18340,18340,18340,18340,0
|
|
20240510,184600,153438675440,18340,18340,18340,18340,0
|
|
20240510,184500,153438675440,18340,18340,18340,18340,0
|
|
20240510,184400,153438675440,18340,18340,18340,18340,0
|
|
20240510,184300,153438675440,18340,18340,18340,18340,0
|
|
20240510,184200,153438675440,18340,18340,18340,18340,0
|
|
20240510,184100,153438675440,18340,18340,18340,18340,0
|
|
20240510,184000,153438675440,18340,18340,18340,18340,0
|
|
20240510,183900,153438675440,18340,18340,18340,18340,0
|
|
20240510,183800,153438675440,18340,18340,18340,18340,0
|
|
20240510,183700,153438675440,18340,18340,18340,18340,0
|
|
20240510,183600,153438675440,18340,18340,18340,18340,0
|
|
20240510,183500,153438675440,18340,18340,18340,18340,0
|
|
20240510,183400,153438675440,18340,18340,18340,18340,0
|
|
20240510,183300,153438675440,18340,18340,18340,18340,0
|
|
20240510,183200,153438675440,18340,18340,18340,18340,0
|
|
20240510,183100,153438675440,18340,18340,18340,18340,0
|
|
20240510,183000,153438675440,18340,18340,18340,18340,0
|
|
20240510,182900,153438675440,18340,18340,18340,18340,0
|
|
20240510,182800,153438675440,18340,18340,18340,18340,0
|
|
20240510,182700,153438675440,18340,18340,18340,18340,0
|
|
20240510,182600,153438675440,18340,18340,18340,18340,0
|
|
20240510,182500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,182400,153438675440,18340,18340,18340,18340,0
|
|
20240510,182300,153438675440,18340,18340,18340,18340,0
|
|
20240510,182200,153438675440,18340,18340,18340,18340,0
|
|
20240510,182100,153438675440,18340,18340,18340,18340,0
|
|
20240510,182000,153438675440,18340,18340,18340,18340,0
|
|
20240510,181900,153438675440,18340,18340,18340,18340,0
|
|
20240510,181800,153438675440,18340,18340,18340,18340,0
|
|
20240510,181700,153438675440,18340,18340,18340,18340,0
|
|
20240510,181600,153438675440,18340,18340,18340,18340,0
|
|
20240510,181500,153438675440,18340,18340,18340,18340,0
|
|
20240510,181400,153438675440,18340,18340,18340,18340,0
|
|
20240510,181300,153438675440,18340,18340,18340,18340,0
|
|
20240510,181200,153438675440,18340,18340,18340,18340,0
|
|
20240510,181100,153438675440,18340,18340,18340,18340,0
|
|
20240510,181000,153438675440,18340,18340,18340,18340,0
|
|
20240510,180900,153438675440,18340,18340,18340,18340,0
|
|
20240510,180800,153438675440,18340,18340,18340,18340,0
|
|
20240510,180700,153438675440,18340,18340,18340,18340,0
|
|
20240510,180600,153438675440,18340,18340,18340,18340,0
|
|
20240510,180500,153438675440,18340,18340,18340,18340,0
|
|
20240510,180400,153438675440,18340,18340,18340,18340,0
|
|
20240510,180300,153438675440,18340,18340,18340,18340,0
|
|
20240510,180200,153438675440,18340,18340,18340,18340,0
|
|
20240510,180100,153438675440,18340,18340,18340,18340,0
|
|
20240510,180000,153438675440,18340,18340,18340,18340,0
|
|
20240510,175900,153438675440,18340,18340,18340,18340,0
|
|
20240510,175800,153438675440,18340,18340,18340,18340,0
|
|
20240510,175700,153438675440,18340,18340,18340,18340,0
|
|
20240510,175600,153438675440,18340,18340,18340,18340,0
|
|
20240510,175500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,175400,153438675440,18340,18340,18340,18340,0
|
|
20240510,175300,153438675440,18340,18340,18340,18340,0
|
|
20240510,175200,153438675440,18340,18340,18340,18340,0
|
|
20240510,175100,153438675440,18340,18340,18340,18340,0
|
|
20240510,175000,153438675440,18340,18340,18340,18340,0
|
|
20240510,174900,153438675440,18340,18340,18340,18340,0
|
|
20240510,174800,153438675440,18340,18340,18340,18340,0
|
|
20240510,174700,153438675440,18340,18340,18340,18340,0
|
|
20240510,174600,153438675440,18340,18340,18340,18340,0
|
|
20240510,174500,153438675440,18340,18340,18340,18340,0
|
|
20240510,174400,153438675440,18340,18340,18340,18340,0
|
|
20240510,174300,153438675440,18340,18340,18340,18340,0
|
|
20240510,174200,153438675440,18340,18340,18340,18340,0
|
|
20240510,174100,153438675440,18340,18340,18340,18340,0
|
|
20240510,174000,153438675440,18340,18340,18340,18340,0
|
|
20240510,173900,153438675440,18340,18340,18340,18340,0
|
|
20240510,173800,153438675440,18340,18340,18340,18340,0
|
|
20240510,173700,153438675440,18340,18340,18340,18340,0
|
|
20240510,173600,153438675440,18340,18340,18340,18340,0
|
|
20240510,173500,153438675440,18340,18340,18340,18340,0
|
|
20240510,173400,153438675440,18340,18340,18340,18340,0
|
|
20240510,173300,153438675440,18340,18340,18340,18340,0
|
|
20240510,173200,153438675440,18340,18340,18340,18340,0
|
|
20240510,173100,153438675440,18340,18340,18340,18340,0
|
|
20240510,173000,153438675440,18340,18340,18340,18340,0
|
|
20240510,172900,153438675440,18340,18340,18340,18340,0
|
|
20240510,172800,153438675440,18340,18340,18340,18340,0
|
|
20240510,172700,153438675440,18340,18340,18340,18340,0
|
|
20240510,172600,153438675440,18340,18340,18340,18340,0
|
|
20240510,172500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,172400,153438675440,18340,18340,18340,18340,0
|
|
20240510,172300,153438675440,18340,18340,18340,18340,0
|
|
20240510,172200,153438675440,18340,18340,18340,18340,0
|
|
20240510,172100,153438675440,18340,18340,18340,18340,0
|
|
20240510,172000,153438675440,18340,18340,18340,18340,0
|
|
20240510,171900,153438675440,18340,18340,18340,18340,0
|
|
20240510,171800,153438675440,18340,18340,18340,18340,0
|
|
20240510,171700,153438675440,18340,18340,18340,18340,0
|
|
20240510,171600,153438675440,18340,18340,18340,18340,0
|
|
20240510,171500,153438675440,18340,18340,18340,18340,0
|
|
20240510,171400,153438675440,18340,18340,18340,18340,0
|
|
20240510,171300,153438675440,18340,18340,18340,18340,0
|
|
20240510,171200,153438675440,18340,18340,18340,18340,0
|
|
20240510,171100,153438675440,18340,18340,18340,18340,0
|
|
20240510,171000,153438675440,18340,18340,18340,18340,0
|
|
20240510,170900,153438675440,18340,18340,18340,18340,0
|
|
20240510,170800,153438675440,18340,18340,18340,18340,0
|
|
20240510,170700,153438675440,18340,18340,18340,18340,0
|
|
20240510,170600,153438675440,18340,18340,18340,18340,0
|
|
20240510,170500,153438675440,18340,18340,18340,18340,0
|
|
20240510,170400,153438675440,18340,18340,18340,18340,0
|
|
20240510,170300,153438675440,18340,18340,18340,18340,0
|
|
20240510,170200,153438675440,18340,18340,18340,18340,0
|
|
20240510,170100,153438675440,18340,18340,18340,18340,0
|
|
20240510,170000,153438675440,18340,18340,18340,18340,0
|
|
20240510,165900,153438675440,18340,18340,18340,18340,0
|
|
20240510,165800,153438675440,18340,18340,18340,18340,0
|
|
20240510,165700,153438675440,18340,18340,18340,18340,0
|
|
20240510,165600,153438675440,18340,18340,18340,18340,0
|
|
20240510,165500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,165400,153438675440,18340,18340,18340,18340,0
|
|
20240510,165300,153438675440,18340,18340,18340,18340,0
|
|
20240510,165200,153438675440,18340,18340,18340,18340,0
|
|
20240510,165100,153438675440,18340,18340,18340,18340,0
|
|
20240510,165000,153438675440,18340,18340,18340,18340,0
|
|
20240510,164900,153438675440,18340,18340,18340,18340,0
|
|
20240510,164800,153438675440,18340,18340,18340,18340,0
|
|
20240510,164700,153438675440,18340,18340,18340,18340,0
|
|
20240510,164600,153438675440,18340,18340,18340,18340,0
|
|
20240510,164500,153438675440,18340,18340,18340,18340,0
|
|
20240510,164400,153438675440,18340,18340,18340,18340,0
|
|
20240510,164300,153438675440,18340,18340,18340,18340,0
|
|
20240510,164200,153438675440,18340,18340,18340,18340,0
|
|
20240510,164100,153438675440,18340,18340,18340,18340,0
|
|
20240510,164000,153438675440,18340,18340,18340,18340,0
|
|
20240510,163900,153438675440,18340,18340,18340,18340,0
|
|
20240510,163800,153438675440,18340,18340,18340,18340,0
|
|
20240510,163700,153438675440,18340,18340,18340,18340,0
|
|
20240510,163600,153438675440,18340,18340,18340,18340,0
|
|
20240510,163500,153438675440,18340,18340,18340,18340,0
|
|
20240510,163400,153438675440,18340,18340,18340,18340,0
|
|
20240510,163300,153438675440,18340,18340,18340,18340,0
|
|
20240510,163200,153438675440,18340,18340,18340,18340,0
|
|
20240510,163100,153438675440,18340,18340,18340,18340,0
|
|
20240510,163000,153438675440,18340,18340,18340,18340,0
|
|
20240510,162900,153438675440,18340,18340,18340,18340,0
|
|
20240510,162800,153438675440,18340,18340,18340,18340,0
|
|
20240510,162700,153438675440,18340,18340,18340,18340,0
|
|
20240510,162600,153438675440,18340,18340,18340,18340,0
|
|
20240510,162500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,162400,153438675440,18340,18340,18340,18340,0
|
|
20240510,162300,153438675440,18340,18340,18340,18340,0
|
|
20240510,162200,153438675440,18340,18340,18340,18340,0
|
|
20240510,162100,153438675440,18340,18340,18340,18340,0
|
|
20240510,162000,153438675440,18340,18340,18340,18340,0
|
|
20240510,161900,153438675440,18340,18340,18340,18340,0
|
|
20240510,161800,153438675440,18340,18340,18340,18340,0
|
|
20240510,161700,153438675440,18340,18340,18340,18340,0
|
|
20240510,161600,153438675440,18340,18340,18340,18340,0
|
|
20240510,161500,153438675440,18340,18340,18340,18340,0
|
|
20240510,161400,153438675440,18340,18340,18340,18340,0
|
|
20240510,161300,153438675440,18340,18340,18340,18340,0
|
|
20240510,161200,153438675440,18340,18340,18340,18340,0
|
|
20240510,161100,153438675440,18340,18340,18340,18340,0
|
|
20240510,161000,153438675440,18340,18340,18340,18340,0
|
|
20240510,160900,153438675440,18340,18340,18340,18340,0
|
|
20240510,160800,153438675440,18340,18340,18340,18340,0
|
|
20240510,160700,153438675440,18340,18340,18340,18340,0
|
|
20240510,160600,153438675440,18340,18340,18340,18340,0
|
|
20240510,160500,153438675440,18340,18340,18340,18340,0
|
|
20240510,160400,153438675440,18340,18340,18340,18340,0
|
|
20240510,160300,153438675440,18340,18340,18340,18340,0
|
|
20240510,160200,153438675440,18340,18340,18340,18340,0
|
|
20240510,160100,153438675440,18340,18340,18340,18340,0
|
|
20240510,160000,153438675440,18340,18340,18340,18340,0
|
|
20240510,155900,153438675440,18340,18340,18340,18340,0
|
|
20240510,155800,153438675440,18340,18340,18340,18340,0
|
|
20240510,155700,153438675440,18340,18340,18340,18340,0
|
|
20240510,155600,153438675440,18340,18340,18340,18340,0
|
|
20240510,155500,153438675440,18340,18340,18340,18340,150415
|
|
20240510,155400,153438675440,18340,18340,18340,18340,0
|
|
20240510,155300,153438675440,18340,18340,18340,18340,0
|
|
20240510,155200,153438675440,18340,18340,18340,18340,0
|
|
20240510,155100,153438675440,18340,18340,18340,18340,0
|
|
20240510,155000,153438675440,18340,18340,18340,18340,0
|
|
20240510,154900,153438675440,18340,18340,18340,18340,0
|
|
20240510,154800,153438675440,18340,18340,18340,18340,0
|
|
20240510,154700,153438675440,18340,18340,18340,18340,0
|
|
20240510,154600,153438675440,18340,18340,18340,18340,0
|
|
20240510,154500,153438675440,18340,18340,18340,18340,0
|
|
20240510,154400,153438675440,18340,18340,18340,18340,0
|
|
20240510,154300,153438675440,18340,18340,18340,18340,0
|
|
20240510,154200,153438675440,18340,18340,18340,18340,0
|
|
20240510,154100,153438675440,18340,18340,18340,18340,0
|
|
20240510,154000,153438675440,18340,18340,18340,18340,0
|
|
20240510,153900,153438675440,18340,18340,18340,18340,0
|
|
20240510,153800,153438675440,18340,18340,18340,18340,0
|
|
20240510,153700,153438675440,18340,18340,18340,18340,0
|
|
20240510,153600,153438675440,18340,18340,18340,18340,0
|
|
20240510,153500,153438675440,18340,18340,18340,18340,0
|
|
20240510,153400,153438675440,18340,18340,18340,18340,0
|
|
20240510,153300,153438675440,18340,18340,18340,18340,0
|
|
20240510,153200,153438675440,18340,18340,18340,18340,0
|
|
20240510,153100,153438675440,18340,18340,18340,18340,0
|
|
20240510,153000,153438675440,18340,18340,18340,18340,150415
|
|
20240510,152900,150680064340,18300,18300,18300,18300,0
|
|
20240510,152800,150680064340,18300,18300,18300,18300,0
|
|
20240510,152700,150680064340,18300,18300,18300,18300,0
|
|
20240510,152600,150680064340,18300,18300,18300,18300,0
|
|
20240510,152500,150680064340,18300,18300,18300,18300,0
|
|
20240510,152400,150680064340,18300,18300,18300,18300,0
|
|
20240510,152300,150680064340,18300,18300,18300,18300,0
|
|
20240510,152200,150680064340,18300,18300,18300,18300,0
|
|
20240510,152100,150680064340,18300,18300,18300,18300,0
|
|
20240510,152000,150680064340,18300,18300,18300,18300,0
|
|
20240510,151900,150680064340,18300,18310,18320,18270,40992
|
|
20240510,151800,149929988250,18320,18340,18350,18310,11854
|
|
20240510,151700,149712736290,18340,18370,18380,18320,22416
|
|
20240510,151600,149301639170,18370,18360,18380,18330,10663
|
|
20240510,151500,149105877200,18360,18390,18390,18330,36650
|
|
20240510,151400,148432973980,18390,18420,18430,18390,14748
|
|
20240510,151300,148161477130,18420,18440,18450,18410,9254
|
|
20240510,151200,147990891240,18440,18390,18450,18390,17439
|
|
20240510,151100,147669623230,18400,18390,18400,18360,11509
|
|
20240510,151000,147458039800,18380,18410,18410,18360,15641
|
|
20240510,150900,147170514660,18410,18410,18420,18390,16597
|
|
20240510,150800,146865067320,18400,18400,18410,18400,8652
|
|
20240510,150700,146705825290,18400,18410,18410,18380,13142
|
|
20240510,150600,146464118650,18410,18400,18420,18390,15667
|
|
20240510,150500,146175742840,18400,18420,18420,18380,11159
|
|
20240510,150400,145970460380,18410,18410,18420,18360,36431
|
|
20240510,150300,145300325190,18420,18500,18500,18410,21599
|
|
20240510,150200,144901933830,18500,18500,18500,18460,6354
|
|
20240510,150100,144784465690,18490,18490,18500,18460,6886
|
|
20240510,150000,144657155460,18490,18490,18500,18460,8539
|
|
20240510,145900,144499282560,18470,18480,18490,18460,8082
|
|
20240510,145800,144349983570,18470,18490,18490,18460,7640
|
|
20240510,145700,144208804040,18490,18490,18500,18460,15497
|
|
20240510,145600,143922479470,18490,18490,18500,18470,9860
|
|
20240510,145500,143740225500,18490,18540,18540,18470,26538
|
|
20240510,145400,143249205080,18540,18540,18540,18520,7282
|
|
20240510,145300,143114256340,18540,18540,18550,18530,7075
|
|
20240510,145200,142983064850,18550,18540,18550,18530,10244
|
|
20240510,145100,142793102940,18540,18550,18560,18530,10582
|
|
20240510,145000,142596906800,18560,18580,18580,18530,14620
|
|
20240510,144900,142325595090,18570,18580,18590,18540,23354
|
|
20240510,144800,141891851370,18580,18580,18590,18570,10791
|
|
20240510,144700,141691386960,18580,18570,18580,18560,12282
|
|
20240510,144600,141463254230,18560,18560,18570,18540,7433
|
|
20240510,144500,141325323200,18560,18570,18570,18540,11437
|
|
20240510,144400,141113084240,18560,18580,18580,18550,8681
|
|
20240510,144300,140951962440,18570,18560,18580,18550,7843
|
|
20240510,144200,140806396890,18560,18580,18590,18540,13173
|
|
20240510,144100,140561891440,18590,18610,18610,18570,32403
|
|
20240510,144000,139959647490,18610,18610,18620,18600,6445
|
|
20240510,143900,139839719850,18610,18610,18620,18590,10502
|
|
20240510,143800,139644347080,18610,18610,18610,18590,13963
|
|
20240510,143700,139384593530,18600,18600,18610,18590,9969
|
|
20240510,143600,139199147060,18590,18600,18610,18590,10864
|
|
20240510,143500,138997116070,18590,18610,18610,18590,9493
|
|
20240510,143400,138820549290,18610,18600,18610,18580,12744
|
|
20240510,143300,138583513800,18600,18620,18620,18590,15854
|
|
20240510,143200,138288507900,18620,18600,18620,18590,12064
|
|
20240510,143100,138064052740,18600,18590,18600,18570,22521
|
|
20240510,143000,137645325000,18600,18600,18610,18580,24260
|
|
20240510,142900,137194106110,18600,18590,18600,18560,8214
|
|
20240510,142800,137041418540,18590,18570,18600,18560,25164
|
|
20240510,142700,136573684320,18560,18580,18590,18540,15835
|
|
20240510,142600,136279761270,18590,18540,18590,18520,10458
|
|
20240510,142500,136085654550,18540,18580,18600,18540,20029
|
|
20240510,142400,135713337560,18580,18570,18580,18560,6823
|
|
20240510,142300,135586589010,18570,18540,18580,18540,22627
|
|
20240510,142200,135166498270,18530,18480,18540,18480,34212
|
|
20240510,142100,134533336510,18490,18500,18530,18490,18983
|
|
20240510,142000,134181846660,18510,18480,18510,18470,7936
|
|
20240510,141900,134035034770,18480,18470,18500,18470,5449
|
|
20240510,141800,133934276300,18470,18500,18510,18460,10191
|
|
20240510,141700,133745893130,18500,18500,18510,18480,8627
|
|
20240510,141600,133586302840,18500,18500,18520,18490,6762
|
|
20240510,141500,133461130340,18500,18520,18520,18490,8556
|
|
20240510,141400,133302803830,18520,18510,18530,18500,5833
|
|
20240510,141300,133194796710,18510,18500,18520,18480,8224
|
|
20240510,141200,133042627750,18500,18500,18510,18460,7642
|
|
20240510,141100,132901245970,18510,18490,18520,18470,11919
|
|
20240510,141000,132680750220,18480,18450,18490,18450,6188
|
|
20240510,140900,132566485830,18450,18450,18460,18420,19645
|
|
20240510,140800,132204231870,18450,18430,18490,18420,8654
|
|
20240510,140700,132044579820,18420,18390,18440,18390,9809
|
|
20240510,140600,131863956160,18400,18480,18490,18390,34169
|
|
20240510,140500,131234409280,18490,18470,18500,18470,5274
|
|
20240510,140400,131136925710,18480,18520,18520,18450,14268
|
|
20240510,140300,130873254340,18520,18560,18560,18480,20578
|
|
20240510,140200,130492290680,18560,18570,18580,18550,11059
|
|
20240510,140100,130286988490,18560,18550,18570,18540,10372
|
|
20240510,140000,130094532440,18540,18550,18550,18530,6871
|
|
20240510,135900,129967094170,18550,18540,18550,18530,8637
|
|
20240510,135800,129806965910,18540,18550,18580,18530,9386
|
|
20240510,135700,129632881090,18550,18580,18610,18540,14817
|
|
20240510,135600,129357510760,18580,18580,18620,18560,13533
|
|
20240510,135500,129105884370,18580,18550,18600,18510,13947
|
|
20240510,135400,128847273900,18540,18620,18630,18510,25943
|
|
20240510,135300,128365758080,18620,18650,18690,18620,17863
|
|
20240510,135200,128032677360,18640,18660,18730,18640,90332
|
|
20240510,135100,126344511210,18660,18620,18660,18620,33944
|
|
20240510,135000,125711707560,18610,18600,18620,18590,23232
|
|
20240510,134900,125279482890,18590,18590,18600,18580,9795
|
|
20240510,134800,125097383810,18580,18580,18590,18570,9290
|
|
20240510,134700,124924751160,18580,18590,18600,18570,21103
|
|
20240510,134600,124532400260,18590,18540,18590,18540,21895
|
|
20240510,134500,124125869720,18540,18520,18540,18520,12057
|
|
20240510,134400,123902430980,18520,18490,18520,18490,16540
|
|
20240510,134300,123596283550,18490,18500,18500,18480,8670
|
|
20240510,134200,123435943840,18500,18510,18510,18480,11838
|
|
20240510,134100,123216974870,18510,18500,18510,18490,8191
|
|
20240510,134000,123065445720,18490,18500,18510,18470,16022
|
|
20240510,133900,122769120070,18500,18520,18520,18490,28194
|
|
20240510,133800,122247394190,18510,18550,18550,18510,13387
|
|
20240510,133700,121999368480,18550,18490,18550,18490,11984
|
|
20240510,133600,121777310120,18500,18520,18530,18490,15124
|
|
20240510,133500,121497440860,18530,18490,18530,18470,20984
|
|
20240510,133400,121109223600,18490,18520,18530,18480,18282
|
|
20240510,133300,120770974750,18520,18510,18520,18500,10916
|
|
20240510,133200,120568945700,18510,18490,18510,18480,17497
|
|
20240510,133100,120245171730,18470,18480,18500,18460,8535
|
|
20240510,133000,120087388280,18480,18440,18500,18430,6166
|
|
20240510,132900,119973536760,18430,18490,18510,18430,22334
|
|
20240510,132800,119560886080,18490,18510,18510,18470,9221
|
|
20240510,132700,119390351080,18510,18470,18510,18450,17322
|
|
20240510,132600,119070297630,18480,18610,18620,18480,44870
|
|
20240510,132500,118238036360,18610,18570,18610,18560,24128
|
|
20240510,132400,117789457320,18570,18600,18610,18550,54242
|
|
20240510,132300,116781212830,18600,18500,18600,18500,210254
|
|
20240510,132200,112886784070,18500,18490,18500,18480,34715
|
|
20240510,132100,112244920550,18490,18480,18490,18470,22127
|
|
20240510,132000,111835997900,18480,18470,18480,18460,12202
|
|
20240510,131900,111610647910,18470,18470,18470,18450,10230
|
|
20240510,131800,111421722550,18460,18470,18470,18450,8164
|
|
20240510,131700,111270971910,18470,18450,18470,18450,10079
|
|
20240510,131600,111084883640,18460,18460,18460,18450,7174
|
|
20240510,131500,110952452150,18460,18460,18460,18440,6718
|
|
20240510,131400,110828465440,18460,18450,18460,18440,6373
|
|
20240510,131300,110710861890,18440,18450,18450,18430,8851
|
|
20240510,131200,110547587170,18440,18420,18440,18410,11419
|
|
20240510,131100,110337143640,18420,18430,18430,18390,5937
|
|
20240510,131000,110227838040,18440,18410,18450,18400,5418
|
|
20240510,130900,110128037520,18410,18450,18460,18400,7377
|
|
20240510,130800,109992031500,18450,18450,18460,18430,9670
|
|
20240510,130700,109813593580,18460,18460,18460,18430,15209
|
|
20240510,130600,109532969690,18460,18440,18460,18380,61409
|
|
20240510,130500,108400353430,18440,18430,18450,18420,32505
|
|
20240510,130400,107800999870,18440,18400,18440,18400,30051
|
|
20240510,130300,107247275510,18400,18400,18410,18390,13225
|
|
20240510,130200,107003937530,18400,18360,18400,18360,5319
|
|
20240510,130100,106906130040,18370,18380,18390,18350,8509
|
|
20240510,130000,106749796710,18380,18380,18400,18350,8865
|
|
20240510,125900,106586908120,18400,18390,18400,18370,6235
|
|
20240510,125800,106472253010,18400,18390,18400,18380,3885
|
|
20240510,125700,106400817210,18400,18370,18400,18360,5414
|
|
20240510,125600,106301287200,18360,18370,18390,18350,4313
|
|
20240510,125500,106222086700,18390,18380,18390,18340,10759
|
|
20240510,125400,106024528240,18390,18400,18400,18380,8346
|
|
20240510,125300,105871066460,18400,18390,18400,18380,4037
|
|
20240510,125200,105796809430,18390,18420,18420,18390,15453
|
|
20240510,125100,105512365770,18420,18400,18420,18400,8576
|
|
20240510,125000,105354509800,18400,18410,18420,18400,9489
|
|
20240510,124900,105179805850,18410,18400,18410,18380,22458
|
|
20240510,124800,104766581530,18400,18390,18400,18390,4763
|
|
20240510,124700,104678951490,18400,18380,18400,18370,19664
|
|
20240510,124600,104317433640,18380,18370,18380,18360,7353
|
|
20240510,124500,104182359900,18360,18360,18370,18360,4263
|
|
20240510,124400,104104060630,18350,18380,18380,18350,3020
|
|
20240510,124300,104048593900,18380,18360,18380,18360,5696
|
|
20240510,124200,103943951850,18360,18360,18370,18340,6628
|
|
20240510,124100,103822297320,18360,18370,18370,18330,4445
|
|
20240510,124000,103740720910,18370,18370,18370,18360,5120
|
|
20240510,123900,103646672120,18370,18370,18370,18330,16009
|
|
20240510,123800,103352843330,18370,18380,18380,18360,9424
|
|
20240510,123700,103179729400,18370,18370,18380,18350,6835
|
|
20240510,123600,103054178460,18370,18370,18380,18350,14854
|
|
20240510,123500,102781284120,18370,18370,18370,18360,4146
|
|
20240510,123400,102705133850,18370,18360,18370,18350,2995
|
|
20240510,123300,102650145550,18360,18360,18360,18320,4818
|
|
20240510,123200,102561736570,18350,18360,18370,18320,4278
|
|
20240510,123100,102483217790,18350,18360,18360,18330,6556
|
|
20240510,123000,102362952770,18360,18350,18360,18330,4338
|
|
20240510,122900,102283372020,18350,18370,18370,18340,5058
|
|
20240510,122800,102190505620,18370,18360,18370,18350,3687
|
|
20240510,122700,102122805570,18350,18360,18370,18340,5223
|
|
20240510,122600,102026936420,18360,18340,18360,18330,5560
|
|
20240510,122500,101924894640,18340,18350,18360,18330,3693
|
|
20240510,122400,101857144390,18350,18350,18360,18310,3657
|
|
20240510,122300,101790060920,18350,18350,18370,18340,3149
|
|
20240510,122200,101732258890,18370,18360,18370,18340,5767
|
|
20240510,122100,101626407240,18350,18350,18360,18330,5002
|
|
20240510,122000,101534591680,18360,18340,18360,18340,3897
|
|
20240510,121900,101463080730,18350,18350,18350,18340,4185
|
|
20240510,121800,101386305830,18350,18340,18360,18300,7077
|
|
20240510,121700,101256445710,18340,18380,18380,18280,6738
|
|
20240510,121600,101132894270,18370,18380,18380,18360,5986
|
|
20240510,121500,101022905830,18370,18360,18380,18340,5804
|
|
20240510,121400,100916276480,18350,18360,18380,18330,6125
|
|
20240510,121300,100803820060,18370,18340,18370,18330,6893
|
|
20240510,121200,100677295560,18350,18340,18360,18310,5075
|
|
20240510,121100,100584202680,18340,18290,18340,18270,6784
|
|
20240510,121000,100460013650,18290,18310,18310,18250,23729
|
|
20240510,120900,100026669740,18310,18300,18310,18260,7813
|
|
20240510,120800,99883838560,18300,18320,18320,18280,8960
|
|
20240510,120700,99719857490,18310,18390,18420,18310,16249
|
|
20240510,120600,99421705570,18400,18360,18400,18350,10394
|
|
20240510,120500,99230818780,18350,18420,18420,18350,18090
|
|
20240510,120400,98898166890,18410,18430,18430,18410,5146
|
|
20240510,120300,98803353630,18430,18420,18430,18410,11167
|
|
20240510,120200,98597593490,18420,18430,18430,18410,10462
|
|
20240510,120100,98404880040,18420,18430,18430,18400,8083
|
|
20240510,120000,98256012150,18430,18420,18430,18410,5935
|
|
20240510,115900,98146673820,18410,18400,18420,18390,6154
|
|
20240510,115800,98033410390,18400,18390,18400,18380,7763
|
|
20240510,115700,97890611410,18390,18380,18390,18370,6987
|
|
20240510,115600,97762176260,18380,18370,18380,18360,8461
|
|
20240510,115500,97606787510,18370,18400,18400,18370,16284
|
|
20240510,115400,97307289620,18390,18350,18400,18350,11850
|
|
20240510,115300,97089534190,18360,18340,18380,18340,6807
|
|
20240510,115200,96964618890,18340,18390,18400,18340,11002
|
|
20240510,115100,96762574910,18390,18360,18390,18350,9509
|
|
20240510,115000,96587921550,18360,18420,18420,18360,13210
|
|
20240510,114900,96345037750,18420,18410,18420,18390,7149
|
|
20240510,114800,96213390200,18410,18410,18420,18400,6889
|
|
20240510,114700,96086539530,18410,18430,18430,18400,14471
|
|
20240510,114600,95820118450,18430,18440,18450,18410,7862
|
|
20240510,114500,95675208990,18440,18470,18470,18430,16747
|
|
20240510,114400,95366332030,18470,18460,18470,18450,9392
|
|
20240510,114300,95192920600,18460,18470,18470,18450,18232
|
|
20240510,114200,94856231650,18460,18460,18470,18450,19041
|
|
20240510,114100,94504780560,18460,18440,18460,18430,26556
|
|
20240510,114000,94014957130,18430,18400,18440,18400,16994
|
|
20240510,113900,93701959380,18400,18390,18400,18370,14018
|
|
20240510,113800,93444133130,18380,18380,18390,18360,10492
|
|
20240510,113700,93251295160,18370,18370,18370,18350,8461
|
|
20240510,113600,93095905330,18370,18370,18370,18350,11556
|
|
20240510,113500,92883713350,18370,18300,18370,18290,31577
|
|
20240510,113400,92305091380,18300,18300,18300,18290,4894
|
|
20240510,113300,92215534760,18300,18280,18300,18270,6526
|
|
20240510,113200,92096191840,18280,18270,18280,18230,4904
|
|
20240510,113100,92006679090,18260,18280,18290,18260,8840
|
|
20240510,113000,91845091830,18290,18280,18290,18270,5392
|
|
20240510,112900,91746528040,18270,18280,18280,18240,3742
|
|
20240510,112800,91678194870,18280,18270,18290,18250,9160
|
|
20240510,112700,91510866740,18260,18270,18290,18260,9815
|
|
20240510,112600,91331450710,18270,18250,18280,18240,8315
|
|
20240510,112500,91179585020,18250,18210,18250,18210,4120
|
|
20240510,112400,91104501350,18220,18190,18220,18170,6142
|
|
20240510,112300,90992762290,18180,18190,18220,18180,7737
|
|
20240510,112200,90851932580,18190,18210,18210,18150,4712
|
|
20240510,112100,90766307430,18220,18120,18290,18100,31100
|
|
20240510,112000,90201193230,18120,18140,18160,18120,15561
|
|
20240510,111900,89919032460,18140,18180,18180,18130,36072
|
|
20240510,111800,89264179100,18180,18250,18250,18180,9126
|
|
20240510,111700,89097996970,18240,18200,18250,18200,5529
|
|
20240510,111600,88997191740,18210,18210,18240,18200,5079
|
|
20240510,111500,88904676910,18200,18220,18250,18200,4289
|
|
20240510,111400,88826513370,18220,18210,18250,18190,7702
|
|
20240510,111300,88686227280,18190,18240,18240,18180,21976
|
|
20240510,111200,88286221800,18240,18260,18260,18210,11191
|
|
20240510,111100,88082214160,18260,18250,18260,18240,7945
|
|
20240510,111000,87937208540,18250,18270,18290,18230,6925
|
|
20240510,110900,87810766540,18250,18240,18260,18210,17501
|
|
20240510,110800,87491745580,18240,18250,18260,18230,10023
|
|
20240510,110700,87308883430,18250,18300,18310,18240,11198
|
|
20240510,110600,87104426950,18290,18260,18300,18250,9692
|
|
20240510,110500,86927388510,18260,18250,18280,18230,12923
|
|
20240510,110400,86691505840,18240,18190,18250,18190,11708
|
|
20240510,110300,86478246500,18200,18250,18260,18180,35285
|
|
20240510,110200,85835897820,18260,18380,18380,18250,44354
|
|
20240510,110100,85023887670,18370,18410,18410,18340,33571
|
|
20240510,110000,84407034880,18410,18430,18460,18410,13591
|
|
20240510,105900,84156426880,18440,18460,18460,18420,13383
|
|
20240510,105800,83909586680,18460,18460,18460,18440,8498
|
|
20240510,105700,83752750820,18460,18450,18460,18440,10243
|
|
20240510,105600,83563744100,18450,18450,18460,18450,13134
|
|
20240510,105500,83321314100,18450,18450,18460,18440,11960
|
|
20240510,105400,83100595850,18450,18450,18460,18420,10649
|
|
20240510,105300,82904138600,18450,18460,18460,18430,13798
|
|
20240510,105200,82649621560,18460,18450,18470,18440,11218
|
|
20240510,105100,82442590760,18460,18470,18470,18430,11969
|
|
20240510,105000,82221687700,18460,18470,18470,18420,13172
|
|
20240510,104900,81978741190,18480,18470,18480,18440,18106
|
|
20240510,104800,81644298340,18470,18480,18480,18440,10398
|
|
20240510,104700,81452254900,18480,18460,18480,18430,12230
|
|
20240510,104600,81226431020,18460,18460,18470,18450,13327
|
|
20240510,104500,80980422390,18460,18470,18480,18400,17832
|
|
20240510,104400,80651248300,18480,18450,18480,18440,16009
|
|
20240510,104300,80355692660,18450,18390,18450,18350,30518
|
|
20240510,104200,79794466140,18390,18450,18450,18380,26003
|
|
20240510,104100,79315537540,18440,18460,18470,18440,13952
|
|
20240510,104000,79058065600,18460,18480,18480,18450,15983
|
|
20240510,103900,78762891780,18480,18480,18490,18460,20417
|
|
20240510,103800,78385720450,18490,18490,18490,18470,20449
|
|
20240510,103700,78007722280,18490,18480,18490,18470,22656
|
|
20240510,103600,77588932630,18490,18480,18490,18470,29144
|
|
20240510,103500,77050191290,18480,18470,18480,18450,21188
|
|
20240510,103400,76658848930,18460,18480,18480,18440,33195
|
|
20240510,103300,76045698170,18480,18490,18500,18430,34361
|
|
20240510,103200,75410752940,18490,18490,18500,18480,45880
|
|
20240510,103100,74562433120,18480,18460,18490,18450,32532
|
|
20240510,103000,73961433880,18470,18430,18470,18420,31911
|
|
20240510,102900,73372706500,18430,18430,18430,18420,13943
|
|
20240510,102800,73115783670,18420,18410,18430,18400,29605
|
|
20240510,102700,72570382820,18410,18390,18410,18390,16001
|
|
20240510,102600,72275882100,18390,18380,18400,18380,9612
|
|
20240510,102500,72099159460,18380,18390,18390,18360,10906
|
|
20240510,102400,71898786580,18380,18400,18400,18370,14935
|
|
20240510,102300,71624143950,18400,18380,18400,18350,20193
|
|
20240510,102200,71253129690,18380,18450,18450,18340,53167
|
|
20240510,102100,70274755060,18440,18430,18460,18430,61540
|
|
20240510,102000,69139692370,18440,18390,18440,18380,93380
|
|
20240510,101900,67420323620,18380,18380,18390,18370,21479
|
|
20240510,101800,67025508100,18380,18380,18390,18360,31866
|
|
20240510,101700,66439948090,18380,18360,18380,18340,20547
|
|
20240510,101600,66062562450,18360,18330,18360,18330,22319
|
|
20240510,101500,65653065230,18330,18330,18340,18310,15444
|
|
20240510,101400,65369938420,18340,18320,18340,18300,12675
|
|
20240510,101300,65137657910,18320,18310,18340,18280,17030
|
|
20240510,101200,64825680300,18320,18330,18360,18310,18079
|
|
20240510,101100,64494275630,18340,18300,18360,18290,52279
|
|
20240510,101000,63536036640,18300,18290,18300,18280,17076
|
|
20240510,100900,63223662500,18290,18240,18290,18240,26983
|
|
20240510,100800,62730764080,18250,18250,18260,18240,8549
|
|
20240510,100700,62574755440,18250,18220,18250,18220,13137
|
|
20240510,100600,62335216150,18220,18230,18230,18190,13651
|
|
20240510,100500,62086627990,18230,18230,18240,18200,11439
|
|
20240510,100400,61878173670,18240,18240,18250,18220,12209
|
|
20240510,100300,61655524200,18240,18240,18240,18220,10318
|
|
20240510,100200,61467374420,18230,18270,18270,18220,19376
|
|
20240510,100100,61113890670,18270,18210,18270,18210,21388
|
|
20240510,100000,60723652330,18210,18190,18210,18170,10124
|
|
20240510,095900,60539427190,18170,18170,18190,18160,16239
|
|
20240510,095800,60244313160,18170,18140,18170,18130,29767
|
|
20240510,095700,59704225340,18150,18160,18180,18130,24962
|
|
20240510,095600,59251110260,18160,18240,18240,18150,22077
|
|
20240510,095500,58849649770,18230,18260,18260,18180,21333
|
|
20240510,095400,58460873270,18260,18190,18270,18190,43656
|
|
20240510,095300,57665254740,18190,18230,18240,18180,46167
|
|
20240510,095200,56824917300,18230,18220,18250,18210,16119
|
|
20240510,095100,56531046370,18210,18260,18270,18210,21820
|
|
20240510,095000,56133153880,18260,18290,18290,18250,15008
|
|
20240510,094900,55858985540,18300,18290,18310,18280,23663
|
|
20240510,094800,55426009140,18280,18240,18290,18220,31648
|
|
20240510,094700,54848560910,18240,18230,18250,18210,15779
|
|
20240510,094600,54560855230,18230,18320,18320,18200,48633
|
|
20240510,094500,53672554110,18310,18380,18380,18290,36698
|
|
20240510,094400,52999581190,18380,18390,18410,18320,76442
|
|
20240510,094300,51594102110,18390,18270,18390,18260,194488
|
|
20240510,094200,48032795120,18270,18250,18270,18220,65076
|
|
20240510,094100,46845321420,18250,18250,18250,18230,15776
|
|
20240510,094000,46557490210,18240,18210,18270,18210,49124
|
|
20240510,093900,45661341280,18210,18230,18240,18160,32914
|
|
20240510,093800,45062229270,18240,18220,18240,18210,15234
|
|
20240510,093700,44784580940,18220,18180,18220,18160,27966
|
|
20240510,093600,44275699750,18160,18110,18180,18110,29303
|
|
20240510,093500,43744455970,18110,18100,18140,18100,33544
|
|
20240510,093400,43136626700,18100,18110,18120,18090,30647
|
|
20240510,093300,42581782720,18100,18160,18170,18100,26650
|
|
20240510,093200,42098906140,18160,18230,18250,18150,54269
|
|
20240510,093100,41110682230,18230,18240,18250,18210,18082
|
|
20240510,093000,40780972570,18240,18230,18250,18210,19951
|
|
20240510,092900,40417078280,18230,18250,18260,18210,19299
|
|
20240510,092800,40065012250,18250,18210,18270,18200,68204
|
|
20240510,092700,38820279420,18220,18190,18220,18110,58989
|
|
20240510,092600,37748481130,18190,18120,18200,18100,40719
|
|
20240510,092500,37009966780,18120,18170,18170,18110,26431
|
|
20240510,092400,36530808260,18170,18220,18220,18160,70381
|
|
20240510,092300,35250126080,18210,18230,18240,18210,59351
|
|
20240510,092200,34168399580,18230,18130,18240,18120,102837
|
|
20240510,092100,32298066970,18140,18140,18170,18120,57508
|
|
20240510,092000,31254977870,18140,18150,18180,18100,41235
|
|
20240510,091900,30507321150,18150,18200,18210,18140,82587
|
|
20240510,091800,29005135150,18190,18120,18200,18110,111359
|
|
20240510,091700,26982861580,18120,18070,18150,18060,74309
|
|
20240510,091600,25636561870,18070,18090,18120,18060,54840
|
|
20240510,091500,24644038950,18100,18080,18110,18070,54594
|
|
20240510,091400,23656428380,18080,18050,18080,18020,25879
|
|
20240510,091300,23188931620,18030,17980,18070,17970,63605
|
|
20240510,091200,22042791790,18000,18090,18130,17980,85291
|
|
20240510,091100,20502918940,18100,17980,18160,17970,202879
|
|
20240510,091000,16839302680,17970,17820,17990,17800,91982
|
|
20240510,090900,15191072010,17800,17670,17820,17670,48552
|
|
20240510,090800,14329246460,17680,17670,17750,17670,65899
|
|
20240510,090700,13162826330,17680,17670,17680,17590,95747
|
|
20240510,090600,11473015600,17660,17770,17790,17650,57210
|
|
20240510,090500,10458134250,17770,17860,17890,17740,64720
|
|
20240510,090400,9306972250,17870,17910,17960,17840,100747
|
|
20240510,090300,7503637860,17910,17800,17910,17740,96235
|
|
20240510,090200,5787265640,17790,17680,17850,17670,101242
|
|
20240510,090100,3987964630,17680,17660,17710,17600,76205
|
|
20240510,090000,2641082400,17650,17600,17670,17600,149904
|