598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,185400,87265694750,18560,18560,18560,18560,0
|
|
20240513,185300,87265694750,18560,18560,18560,18560,0
|
|
20240513,185200,87265694750,18560,18560,18560,18560,0
|
|
20240513,185100,87265694750,18560,18560,18560,18560,0
|
|
20240513,185000,87265694750,18560,18560,18560,18560,0
|
|
20240513,184900,87265694750,18560,18560,18560,18560,0
|
|
20240513,184800,87265694750,18560,18560,18560,18560,0
|
|
20240513,184700,87265694750,18560,18560,18560,18560,0
|
|
20240513,184600,87265694750,18560,18560,18560,18560,0
|
|
20240513,184500,87265694750,18560,18560,18560,18560,0
|
|
20240513,184400,87265694750,18560,18560,18560,18560,0
|
|
20240513,184300,87265694750,18560,18560,18560,18560,0
|
|
20240513,184200,87265694750,18560,18560,18560,18560,0
|
|
20240513,184100,87265694750,18560,18560,18560,18560,0
|
|
20240513,184000,87265694750,18560,18560,18560,18560,0
|
|
20240513,183900,87265694750,18560,18560,18560,18560,0
|
|
20240513,183800,87265694750,18560,18560,18560,18560,0
|
|
20240513,183700,87265694750,18560,18560,18560,18560,0
|
|
20240513,183600,87265694750,18560,18560,18560,18560,0
|
|
20240513,183500,87265694750,18560,18560,18560,18560,0
|
|
20240513,183400,87265694750,18560,18560,18560,18560,0
|
|
20240513,183300,87265694750,18560,18560,18560,18560,0
|
|
20240513,183200,87265694750,18560,18560,18560,18560,0
|
|
20240513,183100,87265694750,18560,18560,18560,18560,0
|
|
20240513,183000,87265694750,18560,18560,18560,18560,0
|
|
20240513,182900,87265694750,18560,18560,18560,18560,0
|
|
20240513,182800,87265694750,18560,18560,18560,18560,0
|
|
20240513,182700,87265694750,18560,18560,18560,18560,0
|
|
20240513,182600,87265694750,18560,18560,18560,18560,0
|
|
20240513,182500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,182400,87265694750,18560,18560,18560,18560,0
|
|
20240513,182300,87265694750,18560,18560,18560,18560,0
|
|
20240513,182200,87265694750,18560,18560,18560,18560,0
|
|
20240513,182100,87265694750,18560,18560,18560,18560,0
|
|
20240513,182000,87265694750,18560,18560,18560,18560,0
|
|
20240513,181900,87265694750,18560,18560,18560,18560,0
|
|
20240513,181800,87265694750,18560,18560,18560,18560,0
|
|
20240513,181700,87265694750,18560,18560,18560,18560,0
|
|
20240513,181600,87265694750,18560,18560,18560,18560,0
|
|
20240513,181500,87265694750,18560,18560,18560,18560,0
|
|
20240513,181400,87265694750,18560,18560,18560,18560,0
|
|
20240513,181300,87265694750,18560,18560,18560,18560,0
|
|
20240513,181200,87265694750,18560,18560,18560,18560,0
|
|
20240513,181100,87265694750,18560,18560,18560,18560,0
|
|
20240513,181000,87265694750,18560,18560,18560,18560,0
|
|
20240513,180900,87265694750,18560,18560,18560,18560,0
|
|
20240513,180800,87265694750,18560,18560,18560,18560,0
|
|
20240513,180700,87265694750,18560,18560,18560,18560,0
|
|
20240513,180600,87265694750,18560,18560,18560,18560,0
|
|
20240513,180500,87265694750,18560,18560,18560,18560,0
|
|
20240513,180400,87265694750,18560,18560,18560,18560,0
|
|
20240513,180300,87265694750,18560,18560,18560,18560,0
|
|
20240513,180200,87265694750,18560,18560,18560,18560,0
|
|
20240513,180100,87265694750,18560,18560,18560,18560,0
|
|
20240513,180000,87265694750,18560,18560,18560,18560,0
|
|
20240513,175900,87265694750,18560,18560,18560,18560,0
|
|
20240513,175800,87265694750,18560,18560,18560,18560,0
|
|
20240513,175700,87265694750,18560,18560,18560,18560,0
|
|
20240513,175600,87265694750,18560,18560,18560,18560,0
|
|
20240513,175500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,175400,87265694750,18560,18560,18560,18560,0
|
|
20240513,175300,87265694750,18560,18560,18560,18560,0
|
|
20240513,175200,87265694750,18560,18560,18560,18560,0
|
|
20240513,175100,87265694750,18560,18560,18560,18560,0
|
|
20240513,175000,87265694750,18560,18560,18560,18560,0
|
|
20240513,174900,87265694750,18560,18560,18560,18560,0
|
|
20240513,174800,87265694750,18560,18560,18560,18560,0
|
|
20240513,174700,87265694750,18560,18560,18560,18560,0
|
|
20240513,174600,87265694750,18560,18560,18560,18560,0
|
|
20240513,174500,87265694750,18560,18560,18560,18560,0
|
|
20240513,174400,87265694750,18560,18560,18560,18560,0
|
|
20240513,174300,87265694750,18560,18560,18560,18560,0
|
|
20240513,174200,87265694750,18560,18560,18560,18560,0
|
|
20240513,174100,87265694750,18560,18560,18560,18560,0
|
|
20240513,174000,87265694750,18560,18560,18560,18560,0
|
|
20240513,173900,87265694750,18560,18560,18560,18560,0
|
|
20240513,173800,87265694750,18560,18560,18560,18560,0
|
|
20240513,173700,87265694750,18560,18560,18560,18560,0
|
|
20240513,173600,87265694750,18560,18560,18560,18560,0
|
|
20240513,173500,87265694750,18560,18560,18560,18560,0
|
|
20240513,173400,87265694750,18560,18560,18560,18560,0
|
|
20240513,173300,87265694750,18560,18560,18560,18560,0
|
|
20240513,173200,87265694750,18560,18560,18560,18560,0
|
|
20240513,173100,87265694750,18560,18560,18560,18560,0
|
|
20240513,173000,87265694750,18560,18560,18560,18560,0
|
|
20240513,172900,87265694750,18560,18560,18560,18560,0
|
|
20240513,172800,87265694750,18560,18560,18560,18560,0
|
|
20240513,172700,87265694750,18560,18560,18560,18560,0
|
|
20240513,172600,87265694750,18560,18560,18560,18560,0
|
|
20240513,172500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,172400,87265694750,18560,18560,18560,18560,0
|
|
20240513,172300,87265694750,18560,18560,18560,18560,0
|
|
20240513,172200,87265694750,18560,18560,18560,18560,0
|
|
20240513,172100,87265694750,18560,18560,18560,18560,0
|
|
20240513,172000,87265694750,18560,18560,18560,18560,0
|
|
20240513,171900,87265694750,18560,18560,18560,18560,0
|
|
20240513,171800,87265694750,18560,18560,18560,18560,0
|
|
20240513,171700,87265694750,18560,18560,18560,18560,0
|
|
20240513,171600,87265694750,18560,18560,18560,18560,0
|
|
20240513,171500,87265694750,18560,18560,18560,18560,0
|
|
20240513,171400,87265694750,18560,18560,18560,18560,0
|
|
20240513,171300,87265694750,18560,18560,18560,18560,0
|
|
20240513,171200,87265694750,18560,18560,18560,18560,0
|
|
20240513,171100,87265694750,18560,18560,18560,18560,0
|
|
20240513,171000,87265694750,18560,18560,18560,18560,0
|
|
20240513,170900,87265694750,18560,18560,18560,18560,0
|
|
20240513,170800,87265694750,18560,18560,18560,18560,0
|
|
20240513,170700,87265694750,18560,18560,18560,18560,0
|
|
20240513,170600,87265694750,18560,18560,18560,18560,0
|
|
20240513,170500,87265694750,18560,18560,18560,18560,0
|
|
20240513,170400,87265694750,18560,18560,18560,18560,0
|
|
20240513,170300,87265694750,18560,18560,18560,18560,0
|
|
20240513,170200,87265694750,18560,18560,18560,18560,0
|
|
20240513,170100,87265694750,18560,18560,18560,18560,0
|
|
20240513,170000,87265694750,18560,18560,18560,18560,0
|
|
20240513,165900,87265694750,18560,18560,18560,18560,0
|
|
20240513,165800,87265694750,18560,18560,18560,18560,0
|
|
20240513,165700,87265694750,18560,18560,18560,18560,0
|
|
20240513,165600,87265694750,18560,18560,18560,18560,0
|
|
20240513,165500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,165400,87265694750,18560,18560,18560,18560,0
|
|
20240513,165300,87265694750,18560,18560,18560,18560,0
|
|
20240513,165200,87265694750,18560,18560,18560,18560,0
|
|
20240513,165100,87265694750,18560,18560,18560,18560,0
|
|
20240513,165000,87265694750,18560,18560,18560,18560,0
|
|
20240513,164900,87265694750,18560,18560,18560,18560,0
|
|
20240513,164800,87265694750,18560,18560,18560,18560,0
|
|
20240513,164700,87265694750,18560,18560,18560,18560,0
|
|
20240513,164600,87265694750,18560,18560,18560,18560,0
|
|
20240513,164500,87265694750,18560,18560,18560,18560,0
|
|
20240513,164400,87265694750,18560,18560,18560,18560,0
|
|
20240513,164300,87265694750,18560,18560,18560,18560,0
|
|
20240513,164200,87265694750,18560,18560,18560,18560,0
|
|
20240513,164100,87265694750,18560,18560,18560,18560,0
|
|
20240513,164000,87265694750,18560,18560,18560,18560,0
|
|
20240513,163900,87265694750,18560,18560,18560,18560,0
|
|
20240513,163800,87265694750,18560,18560,18560,18560,0
|
|
20240513,163700,87265694750,18560,18560,18560,18560,0
|
|
20240513,163600,87265694750,18560,18560,18560,18560,0
|
|
20240513,163500,87265694750,18560,18560,18560,18560,0
|
|
20240513,163400,87265694750,18560,18560,18560,18560,0
|
|
20240513,163300,87265694750,18560,18560,18560,18560,0
|
|
20240513,163200,87265694750,18560,18560,18560,18560,0
|
|
20240513,163100,87265694750,18560,18560,18560,18560,0
|
|
20240513,163000,87265694750,18560,18560,18560,18560,0
|
|
20240513,162900,87265694750,18560,18560,18560,18560,0
|
|
20240513,162800,87265694750,18560,18560,18560,18560,0
|
|
20240513,162700,87265694750,18560,18560,18560,18560,0
|
|
20240513,162600,87265694750,18560,18560,18560,18560,0
|
|
20240513,162500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,162400,87265694750,18560,18560,18560,18560,0
|
|
20240513,162300,87265694750,18560,18560,18560,18560,0
|
|
20240513,162200,87265694750,18560,18560,18560,18560,0
|
|
20240513,162100,87265694750,18560,18560,18560,18560,0
|
|
20240513,162000,87265694750,18560,18560,18560,18560,0
|
|
20240513,161900,87265694750,18560,18560,18560,18560,0
|
|
20240513,161800,87265694750,18560,18560,18560,18560,0
|
|
20240513,161700,87265694750,18560,18560,18560,18560,0
|
|
20240513,161600,87265694750,18560,18560,18560,18560,0
|
|
20240513,161500,87265694750,18560,18560,18560,18560,0
|
|
20240513,161400,87265694750,18560,18560,18560,18560,0
|
|
20240513,161300,87265694750,18560,18560,18560,18560,0
|
|
20240513,161200,87265694750,18560,18560,18560,18560,0
|
|
20240513,161100,87265694750,18560,18560,18560,18560,0
|
|
20240513,161000,87265694750,18560,18560,18560,18560,0
|
|
20240513,160900,87265694750,18560,18560,18560,18560,0
|
|
20240513,160800,87265694750,18560,18560,18560,18560,0
|
|
20240513,160700,87265694750,18560,18560,18560,18560,0
|
|
20240513,160600,87265694750,18560,18560,18560,18560,0
|
|
20240513,160500,87265694750,18560,18560,18560,18560,0
|
|
20240513,160400,87265694750,18560,18560,18560,18560,0
|
|
20240513,160300,87265694750,18560,18560,18560,18560,0
|
|
20240513,160200,87265694750,18560,18560,18560,18560,0
|
|
20240513,160100,87265694750,18560,18560,18560,18560,0
|
|
20240513,160000,87265694750,18560,18560,18560,18560,0
|
|
20240513,155900,87265694750,18560,18560,18560,18560,0
|
|
20240513,155800,87265694750,18560,18560,18560,18560,0
|
|
20240513,155700,87265694750,18560,18560,18560,18560,0
|
|
20240513,155600,87265694750,18560,18560,18560,18560,0
|
|
20240513,155500,87265694750,18560,18560,18560,18560,98747
|
|
20240513,155400,87265694750,18560,18560,18560,18560,0
|
|
20240513,155300,87265694750,18560,18560,18560,18560,0
|
|
20240513,155200,87265694750,18560,18560,18560,18560,0
|
|
20240513,155100,87265694750,18560,18560,18560,18560,0
|
|
20240513,155000,87265694750,18560,18560,18560,18560,0
|
|
20240513,154900,87265694750,18560,18560,18560,18560,0
|
|
20240513,154800,87265694750,18560,18560,18560,18560,0
|
|
20240513,154700,87265694750,18560,18560,18560,18560,0
|
|
20240513,154600,87265694750,18560,18560,18560,18560,0
|
|
20240513,154500,87265694750,18560,18560,18560,18560,0
|
|
20240513,154400,87265694750,18560,18560,18560,18560,0
|
|
20240513,154300,87265694750,18560,18560,18560,18560,0
|
|
20240513,154200,87265694750,18560,18560,18560,18560,0
|
|
20240513,154100,87265694750,18560,18560,18560,18560,0
|
|
20240513,154000,87265694750,18560,18560,18560,18560,0
|
|
20240513,153900,87265694750,18560,18560,18560,18560,0
|
|
20240513,153800,87265694750,18560,18560,18560,18560,0
|
|
20240513,153700,87265694750,18560,18560,18560,18560,0
|
|
20240513,153600,87265694750,18560,18560,18560,18560,0
|
|
20240513,153500,87265694750,18560,18560,18560,18560,0
|
|
20240513,153400,87265694750,18560,18560,18560,18560,0
|
|
20240513,153300,87265694750,18560,18560,18560,18560,0
|
|
20240513,153200,87265694750,18560,18560,18560,18560,0
|
|
20240513,153100,87265694750,18560,18560,18560,18560,0
|
|
20240513,153000,87265694750,18560,18560,18560,18560,98747
|
|
20240513,152900,85432950430,18470,18470,18470,18470,0
|
|
20240513,152800,85432950430,18470,18470,18470,18470,0
|
|
20240513,152700,85432950430,18470,18470,18470,18470,0
|
|
20240513,152600,85432950430,18470,18470,18470,18470,0
|
|
20240513,152500,85432950430,18470,18470,18470,18470,0
|
|
20240513,152400,85432950430,18470,18470,18470,18470,0
|
|
20240513,152300,85432950430,18470,18470,18470,18470,0
|
|
20240513,152200,85432950430,18470,18470,18470,18470,0
|
|
20240513,152100,85432950430,18470,18470,18470,18470,0
|
|
20240513,152000,85432950430,18470,18470,18470,18470,0
|
|
20240513,151900,85432950430,18470,18610,18620,18470,19558
|
|
20240513,151800,85070339740,18610,18630,18640,18570,6144
|
|
20240513,151700,84955983930,18630,18660,18670,18570,17740
|
|
20240513,151600,84625666730,18650,18640,18670,18630,41601
|
|
20240513,151500,83849748530,18640,18610,18640,18600,26424
|
|
20240513,151400,83357606910,18610,18630,18640,18600,13937
|
|
20240513,151300,83098080080,18640,18630,18640,18570,32870
|
|
20240513,151200,82485933320,18630,18610,18630,18580,19660
|
|
20240513,151100,82120067740,18610,18570,18610,18520,41877
|
|
20240513,151000,81341618120,18570,18560,18580,18510,15858
|
|
20240513,150900,81047352310,18560,18550,18560,18530,8606
|
|
20240513,150800,80887691250,18550,18490,18560,18480,44996
|
|
20240513,150700,80054266640,18490,18460,18490,18430,19244
|
|
20240513,150600,79698874670,18460,18440,18460,18420,7415
|
|
20240513,150500,79562096010,18450,18450,18450,18420,6398
|
|
20240513,150400,79444117600,18450,18460,18460,18420,12707
|
|
20240513,150300,79209747550,18460,18450,18460,18430,6633
|
|
20240513,150200,79087342690,18450,18480,18480,18420,8350
|
|
20240513,150100,78933222360,18480,18480,18480,18470,5292
|
|
20240513,150000,78835428410,18480,18460,18480,18450,6488
|
|
20240513,145900,78715591330,18470,18470,18480,18450,9171
|
|
20240513,145800,78546189840,18470,18460,18480,18450,4101
|
|
20240513,145700,78470451110,18460,18440,18470,18420,8733
|
|
20240513,145600,78309305540,18440,18410,18450,18400,6699
|
|
20240513,145500,78185816660,18400,18450,18450,18400,13748
|
|
20240513,145400,77932642520,18450,18440,18450,18420,4256
|
|
20240513,145300,77854154360,18440,18430,18440,18410,3521
|
|
20240513,145200,77789274600,18430,18420,18430,18410,2479
|
|
20240513,145100,77743608240,18420,18440,18450,18410,4669
|
|
20240513,145000,77657506430,18440,18430,18450,18400,6055
|
|
20240513,144900,77545935650,18430,18410,18430,18400,4059
|
|
20240513,144800,77471175090,18410,18410,18420,18390,7174
|
|
20240513,144700,77339140540,18410,18400,18430,18380,7980
|
|
20240513,144600,77192239920,18400,18380,18400,18380,3485
|
|
20240513,144500,77128143340,18380,18380,18390,18360,3711
|
|
20240513,144400,77059956860,18360,18390,18390,18360,3779
|
|
20240513,144300,76990510710,18390,18370,18390,18360,3827
|
|
20240513,144200,76920193670,18370,18350,18370,18330,3908
|
|
20240513,144100,76848453090,18350,18380,18380,18290,5599
|
|
20240513,144000,76745752170,18380,18400,18410,18330,8293
|
|
20240513,143900,76593412950,18400,18370,18400,18370,5901
|
|
20240513,143800,76484888310,18370,18380,18380,18350,4144
|
|
20240513,143700,76408765190,18380,18370,18380,18350,4843
|
|
20240513,143600,76319789710,18370,18350,18370,18340,4562
|
|
20240513,143500,76236035780,18350,18350,18350,18330,5154
|
|
20240513,143400,76141477790,18360,18330,18360,18310,5443
|
|
20240513,143300,76041701690,18310,18310,18330,18300,7107
|
|
20240513,143200,75911510690,18310,18300,18330,18290,8635
|
|
20240513,143100,75753405000,18300,18290,18310,18260,5685
|
|
20240513,143000,75649410260,18290,18310,18320,18210,33862
|
|
20240513,142900,75031042440,18320,18320,18340,18300,10912
|
|
20240513,142800,74831197360,18320,18320,18330,18300,7914
|
|
20240513,142700,74686252130,18310,18340,18390,18310,13585
|
|
20240513,142600,74437167630,18340,18380,18380,18340,10270
|
|
20240513,142500,74248674050,18380,18390,18420,18370,7658
|
|
20240513,142400,74107821580,18390,18420,18450,18380,17174
|
|
20240513,142300,73791625060,18410,18440,18440,18410,3654
|
|
20240513,142200,73724280580,18450,18470,18470,18410,6624
|
|
20240513,142100,73602200030,18450,18460,18470,18450,4227
|
|
20240513,142000,73524160920,18460,18470,18470,18460,3179
|
|
20240513,141900,73465451160,18470,18470,18480,18440,5054
|
|
20240513,141800,73372139980,18470,18480,18490,18460,3210
|
|
20240513,141700,73312831740,18480,18460,18480,18460,5860
|
|
20240513,141600,73204579980,18470,18460,18470,18440,3978
|
|
20240513,141500,73131140190,18460,18440,18460,18420,5012
|
|
20240513,141400,73038695180,18440,18440,18440,18420,2284
|
|
20240513,141300,72996592570,18440,18450,18450,18420,4801
|
|
20240513,141200,72908055170,18450,18460,18460,18430,4004
|
|
20240513,141100,72834189840,18460,18450,18460,18430,4246
|
|
20240513,141000,72755870150,18440,18430,18450,18410,4856
|
|
20240513,140900,72666351310,18440,18450,18460,18420,3004
|
|
20240513,140800,72610932160,18450,18460,18480,18430,5372
|
|
20240513,140700,72511783930,18460,18460,18470,18440,4847
|
|
20240513,140600,72422320990,18460,18470,18490,18450,6861
|
|
20240513,140500,72295647650,18470,18470,18480,18460,3793
|
|
20240513,140400,72225568870,18470,18480,18500,18460,3533
|
|
20240513,140300,72160255640,18480,18490,18500,18450,5436
|
|
20240513,140200,72059828350,18480,18500,18500,18460,4336
|
|
20240513,140100,71979675210,18500,18500,18510,18470,5226
|
|
20240513,140000,71883042560,18500,18500,18520,18490,4399
|
|
20240513,135900,71801658190,18500,18510,18510,18500,3625
|
|
20240513,135800,71734578420,18510,18500,18510,18490,4267
|
|
20240513,135700,71655632150,18500,18500,18510,18490,6416
|
|
20240513,135600,71536907160,18500,18500,18500,18490,4648
|
|
20240513,135500,71450923820,18500,18470,18500,18470,9161
|
|
20240513,135400,71281541360,18480,18480,18490,18470,3808
|
|
20240513,135300,71211166880,18490,18500,18500,18460,5669
|
|
20240513,135200,71106427640,18490,18490,18500,18480,3969
|
|
20240513,135100,71033015470,18490,18480,18490,18470,3682
|
|
20240513,135000,70964953890,18480,18480,18500,18470,5995
|
|
20240513,134900,70854122310,18490,18490,18500,18470,8356
|
|
20240513,134800,70699688130,18490,18460,18490,18430,7636
|
|
20240513,134700,70558641950,18450,18490,18490,18430,5937
|
|
20240513,134600,70449106290,18490,18480,18490,18470,3761
|
|
20240513,134500,70379595900,18470,18480,18490,18470,3110
|
|
20240513,134400,70322115950,18480,18480,18490,18470,4579
|
|
20240513,134300,70237484300,18480,18460,18480,18450,3587
|
|
20240513,134200,70171226990,18480,18450,18480,18450,3680
|
|
20240513,134100,70103292100,18450,18470,18480,18450,6757
|
|
20240513,134000,69978498650,18470,18440,18470,18440,3837
|
|
20240513,133900,69907690120,18450,18400,18450,18380,4185
|
|
20240513,133800,69830611590,18400,18430,18470,18370,6568
|
|
20240513,133700,69709747580,18430,18460,18480,18380,7797
|
|
20240513,133600,69566065380,18470,18520,18520,18460,11196
|
|
20240513,133500,69358991240,18520,18520,18530,18510,3268
|
|
20240513,133400,69298477320,18520,18510,18520,18500,3893
|
|
20240513,133300,69226411270,18510,18500,18510,18480,6894
|
|
20240513,133200,69098892200,18500,18490,18510,18460,3989
|
|
20240513,133100,69025170280,18490,18510,18510,18490,4886
|
|
20240513,133000,68934748570,18510,18520,18520,18450,5504
|
|
20240513,132900,68832948970,18520,18490,18520,18470,18931
|
|
20240513,132800,68482744080,18490,18470,18490,18470,4868
|
|
20240513,132700,68392781490,18470,18450,18470,18450,4339
|
|
20240513,132600,68312658480,18460,18460,18480,18430,13230
|
|
20240513,132500,68068560310,18460,18450,18460,18440,3184
|
|
20240513,132400,68009813550,18460,18450,18460,18430,4155
|
|
20240513,132300,67933138750,18460,18460,18470,18440,2473
|
|
20240513,132200,67887484630,18460,18470,18470,18410,5514
|
|
20240513,132100,67785724860,18460,18470,18470,18450,3810
|
|
20240513,132000,67715398140,18460,18490,18500,18450,6641
|
|
20240513,131900,67592678240,18490,18470,18490,18440,12189
|
|
20240513,131800,67367596350,18470,18430,18470,18420,14815
|
|
20240513,131700,67094309810,18430,18410,18440,18400,5708
|
|
20240513,131600,66989138230,18410,18400,18420,18360,8750
|
|
20240513,131500,66828119870,18390,18390,18400,18350,5083
|
|
20240513,131400,66734664990,18390,18380,18390,18350,5847
|
|
20240513,131300,66627278520,18380,18400,18410,18380,4039
|
|
20240513,131200,66552993770,18400,18390,18410,18370,6628
|
|
20240513,131100,66431105480,18390,18410,18410,18380,4844
|
|
20240513,131000,66341980360,18410,18420,18420,18400,6924
|
|
20240513,130900,66214515850,18420,18420,18420,18410,4948
|
|
20240513,130800,66123392120,18420,18420,18430,18410,4854
|
|
20240513,130700,66033985780,18420,18400,18420,18390,4622
|
|
20240513,130600,65948893120,18390,18400,18410,18380,5800
|
|
20240513,130500,65842209600,18400,18400,18410,18390,3701
|
|
20240513,130400,65774109810,18400,18390,18400,18380,2835
|
|
20240513,130300,65721974390,18390,18380,18390,18350,3480
|
|
20240513,130200,65657999740,18370,18380,18390,18370,1978
|
|
20240513,130100,65621631140,18390,18370,18390,18370,1863
|
|
20240513,130000,65587386450,18370,18340,18370,18320,5284
|
|
20240513,125900,65490454440,18360,18360,18370,18340,6577
|
|
20240513,125800,65369774390,18370,18370,18390,18350,3234
|
|
20240513,125700,65310371320,18370,18380,18400,18360,2959
|
|
20240513,125600,65255969580,18400,18380,18400,18360,6752
|
|
20240513,125500,65131855530,18380,18350,18380,18350,2554
|
|
20240513,125400,65084947760,18350,18340,18360,18330,2282
|
|
20240513,125300,65043084720,18330,18350,18360,18320,6647
|
|
20240513,125200,64921196770,18360,18350,18380,18340,9878
|
|
20240513,125100,64739890300,18350,18330,18360,18160,25745
|
|
20240513,125000,64270003260,18340,18360,18370,18320,4261
|
|
20240513,124900,64191846760,18360,18400,18410,18320,13657
|
|
20240513,124800,63941072520,18410,18450,18450,18380,5544
|
|
20240513,124700,63838954770,18450,18430,18450,18410,5200
|
|
20240513,124600,63743101410,18430,18410,18430,18380,5444
|
|
20240513,124500,63642873580,18400,18440,18440,18400,3631
|
|
20240513,124400,63575979550,18440,18450,18460,18430,1474
|
|
20240513,124300,63548794600,18450,18440,18460,18420,5083
|
|
20240513,124200,63455039140,18430,18460,18470,18400,13587
|
|
20240513,124100,63204687930,18470,18450,18490,18450,2293
|
|
20240513,124000,63162327920,18450,18460,18490,18440,7129
|
|
20240513,123900,63030734860,18460,18480,18490,18450,3406
|
|
20240513,123800,62967829790,18490,18510,18510,18480,4226
|
|
20240513,123700,62889658310,18520,18500,18530,18490,3818
|
|
20240513,123600,62818998850,18490,18500,18530,18490,11016
|
|
20240513,123500,62615004820,18490,18500,18500,18490,2348
|
|
20240513,123400,62571579200,18490,18470,18500,18460,3314
|
|
20240513,123300,62510298010,18480,18470,18500,18460,4724
|
|
20240513,123200,62422988070,18470,18520,18550,18450,10745
|
|
20240513,123100,62224191230,18540,18560,18570,18520,5128
|
|
20240513,123000,62129092720,18560,18560,18570,18540,2699
|
|
20240513,122900,62079006560,18560,18560,18570,18540,2939
|
|
20240513,122800,62024467910,18560,18560,18570,18560,7375
|
|
20240513,122700,61887525250,18570,18570,18600,18530,15524
|
|
20240513,122600,61599150080,18570,18560,18570,18520,20280
|
|
20240513,122500,61223085980,18560,18560,18570,18520,9063
|
|
20240513,122400,61055007330,18570,18570,18570,18550,3669
|
|
20240513,122300,60986913100,18570,18580,18590,18560,3617
|
|
20240513,122200,60919736850,18580,18540,18600,18540,14554
|
|
20240513,122100,60649347120,18540,18590,18590,18530,8173
|
|
20240513,122000,60497697390,18590,18570,18590,18560,4589
|
|
20240513,121900,60412440330,18570,18590,18600,18560,5469
|
|
20240513,121800,60310828710,18600,18530,18600,18520,7568
|
|
20240513,121700,60170360880,18530,18610,18610,18520,11140
|
|
20240513,121600,59963525490,18620,18660,18680,18620,17377
|
|
20240513,121500,59639261250,18670,18660,18690,18650,15489
|
|
20240513,121400,59350001470,18660,18680,18690,18630,35102
|
|
20240513,121300,58694767210,18690,18600,18690,18600,34037
|
|
20240513,121200,58060327370,18600,18560,18600,18540,44294
|
|
20240513,121100,57237420050,18570,18540,18570,18530,26263
|
|
20240513,121000,56750250970,18530,18540,18550,18500,26060
|
|
20240513,120900,56267035150,18540,18500,18550,18480,36252
|
|
20240513,120800,55596048230,18500,18470,18500,18450,18759
|
|
20240513,120700,55249453040,18470,18470,18500,18440,37727
|
|
20240513,120600,54552736540,18460,18460,18480,18440,22487
|
|
20240513,120500,54137519280,18470,18420,18480,18410,35718
|
|
20240513,120400,53478871650,18420,18340,18450,18330,68148
|
|
20240513,120300,52224949060,18340,18300,18350,18290,20491
|
|
20240513,120200,51849314910,18300,18250,18310,18230,7777
|
|
20240513,120100,51707095920,18260,18250,18260,18210,914
|
|
20240513,120000,51690422950,18250,18230,18270,18210,2850
|
|
20240513,115900,51638471490,18220,18270,18270,18220,3446
|
|
20240513,115800,51575611970,18270,18280,18280,18260,1284
|
|
20240513,115700,51552153530,18280,18280,18280,18250,3949
|
|
20240513,115600,51479991420,18280,18290,18300,18270,1122
|
|
20240513,115500,51459475420,18280,18280,18310,18270,2237
|
|
20240513,115400,51418560190,18280,18280,18280,18250,5787
|
|
20240513,115300,51312880630,18280,18300,18320,18270,6291
|
|
20240513,115200,51197778450,18300,18290,18300,18280,1709
|
|
20240513,115100,51166520240,18300,18320,18320,18280,2890
|
|
20240513,115000,51113615700,18320,18350,18350,18290,11891
|
|
20240513,114900,50895700540,18340,18310,18340,18300,6715
|
|
20240513,114800,50772651630,18300,18290,18310,18280,5327
|
|
20240513,114700,50675189350,18290,18300,18300,18280,5247
|
|
20240513,114600,50579200880,18300,18260,18300,18260,3024
|
|
20240513,114500,50523916960,18260,18250,18260,18240,3168
|
|
20240513,114400,50466096320,18250,18230,18250,18230,2381
|
|
20240513,114300,50422651000,18240,18240,18250,18230,2174
|
|
20240513,114200,50382991080,18250,18290,18290,18240,2734
|
|
20240513,114100,50333032250,18290,18290,18300,18280,2451
|
|
20240513,114000,50288193130,18290,18280,18300,18270,4564
|
|
20240513,113900,50204713840,18270,18260,18300,18260,8553
|
|
20240513,113800,50048326370,18270,18220,18270,18200,10651
|
|
20240513,113700,49853956420,18230,18210,18230,18200,2840
|
|
20240513,113600,49802225130,18210,18200,18220,18190,2559
|
|
20240513,113500,49755632890,18200,18210,18210,18190,2275
|
|
20240513,113400,49714217260,18200,18180,18200,18180,1307
|
|
20240513,113300,49690440100,18180,18180,18200,18170,4143
|
|
20240513,113200,49615119780,18190,18210,18210,18170,3162
|
|
20240513,113100,49557638330,18190,18190,18200,18170,3194
|
|
20240513,113000,49499551810,18190,18210,18220,18190,3925
|
|
20240513,112900,49428117030,18220,18220,18230,18200,1030
|
|
20240513,112800,49409356110,18220,18220,18230,18200,4127
|
|
20240513,112700,49334172960,18230,18210,18230,18200,2607
|
|
20240513,112600,49286681340,18220,18200,18220,18190,1424
|
|
20240513,112500,49260757630,18200,18180,18210,18180,1386
|
|
20240513,112400,49235535620,18190,18170,18190,18160,2160
|
|
20240513,112300,49196276740,18170,18200,18200,18160,2402
|
|
20240513,112200,49152636770,18180,18180,18220,18160,3017
|
|
20240513,112100,49097812590,18200,18190,18200,18160,8560
|
|
20240513,112000,48942244270,18190,18200,18220,18180,3193
|
|
20240513,111900,48884150610,18220,18220,18220,18200,2911
|
|
20240513,111800,48831145170,18220,18230,18230,18200,2119
|
|
20240513,111700,48792543430,18230,18230,18230,18220,2722
|
|
20240513,111600,48742930640,18230,18230,18240,18220,1971
|
|
20240513,111500,48707001120,18230,18220,18250,18200,2092
|
|
20240513,111400,48668894680,18220,18230,18250,18220,3416
|
|
20240513,111300,48606610230,18220,18210,18230,18210,2109
|
|
20240513,111200,48568185760,18210,18200,18220,18200,3859
|
|
20240513,111100,48497898200,18210,18210,18220,18200,4009
|
|
20240513,111000,48424896830,18210,18170,18210,18160,7531
|
|
20240513,110900,48287923570,18170,18170,18170,18150,5310
|
|
20240513,110800,48191481860,18170,18170,18170,18160,1981
|
|
20240513,110700,48155496640,18160,18170,18170,18150,7239
|
|
20240513,110600,48024008130,18170,18180,18180,18170,3463
|
|
20240513,110500,47961067880,18180,18190,18200,18170,2893
|
|
20240513,110400,47908463950,18200,18210,18210,18180,2667
|
|
20240513,110300,47859950100,18200,18180,18210,18180,1851
|
|
20240513,110200,47826275360,18180,18210,18220,18170,4004
|
|
20240513,110100,47753392770,18210,18210,18230,18210,3094
|
|
20240513,110000,47697011600,18220,18220,18230,18210,2638
|
|
20240513,105900,47648941530,18220,18210,18230,18210,2417
|
|
20240513,105800,47604904190,18200,18210,18220,18190,2320
|
|
20240513,105700,47562648710,18220,18190,18220,18170,15688
|
|
20240513,105600,47277191040,18190,18210,18210,18180,2936
|
|
20240513,105500,47223777650,18210,18210,18210,18180,6730
|
|
20240513,105400,47101288230,18210,18180,18210,18150,8533
|
|
20240513,105300,46946181840,18190,18180,18220,18160,13195
|
|
20240513,105200,46706212440,18180,18260,18270,18170,9409
|
|
20240513,105100,46534938130,18260,18250,18270,18230,3219
|
|
20240513,105000,46476190110,18240,18250,18270,18230,2447
|
|
20240513,104900,46431530440,18250,18250,18270,18240,2163
|
|
20240513,104800,46392050430,18240,18260,18270,18240,4567
|
|
20240513,104700,46308644510,18270,18270,18290,18240,2938
|
|
20240513,104600,46254959080,18270,18280,18300,18230,2750
|
|
20240513,104500,46204737800,18280,18310,18320,18280,5284
|
|
20240513,104400,46108015310,18310,18300,18320,18280,5489
|
|
20240513,104300,46007556800,18310,18280,18310,18280,3562
|
|
20240513,104200,45942399750,18280,18230,18280,18210,8788
|
|
20240513,104100,45782091530,18220,18250,18250,18210,2248
|
|
20240513,104000,45741106120,18240,18230,18260,18220,3173
|
|
20240513,103900,45683199990,18220,18170,18230,18170,4226
|
|
20240513,103800,45606281880,18170,18160,18170,18150,4131
|
|
20240513,103700,45531288000,18150,18170,18210,18150,7934
|
|
20240513,103600,45387051760,18190,18180,18190,18140,6223
|
|
20240513,103500,45274002280,18190,18150,18190,18150,3444
|
|
20240513,103400,45211460170,18150,18200,18220,18150,4574
|
|
20240513,103300,45128294700,18180,18160,18230,18140,6484
|
|
20240513,103200,45010529340,18160,18280,18280,18160,16315
|
|
20240513,103100,44713496900,18280,18260,18300,18260,3463
|
|
20240513,103000,44650196070,18260,18340,18350,18250,19480
|
|
20240513,102900,44293545660,18340,18330,18350,18320,3782
|
|
20240513,102800,44224220710,18350,18350,18360,18330,8552
|
|
20240513,102700,44067284300,18350,18350,18390,18350,4118
|
|
20240513,102600,43991639040,18340,18350,18380,18340,13457
|
|
20240513,102500,43744582520,18340,18360,18370,18320,5366
|
|
20240513,102400,43646111010,18360,18290,18370,18280,18119
|
|
20240513,102300,43313766660,18290,18300,18310,18280,10505
|
|
20240513,102200,43121556940,18300,18280,18310,18280,12897
|
|
20240513,102100,42885567750,18280,18260,18290,18250,2689
|
|
20240513,102000,42836451250,18260,18220,18260,18210,6537
|
|
20240513,101900,42717216350,18240,18220,18240,18190,14479
|
|
20240513,101800,42453571400,18230,18250,18250,18210,3454
|
|
20240513,101700,42390574760,18250,18300,18300,18240,13274
|
|
20240513,101600,42148060420,18310,18320,18320,18300,3248
|
|
20240513,101500,42088580710,18310,18330,18360,18300,23451
|
|
20240513,101400,41658519390,18340,18360,18380,18330,35729
|
|
20240513,101300,41002565600,18350,18300,18350,18290,18339
|
|
20240513,101200,40666705190,18300,18320,18320,18280,9530
|
|
20240513,101100,40492282360,18320,18380,18400,18310,19690
|
|
20240513,101000,40130928540,18380,18240,18420,18230,54062
|
|
20240513,100900,39139612710,18240,18170,18270,18170,23655
|
|
20240513,100800,38708748940,18170,18090,18170,18080,18099
|
|
20240513,100700,38380706240,18080,18040,18090,18000,5767
|
|
20240513,100600,38276598540,18030,18000,18030,17980,5645
|
|
20240513,100500,38174982050,18000,17980,18000,17970,5691
|
|
20240513,100400,38072636670,17980,17990,18030,17980,8860
|
|
20240513,100300,37913217620,17990,18090,18090,17980,15836
|
|
20240513,100200,37627832500,18100,18100,18100,18090,8703
|
|
20240513,100100,37470335990,18090,18110,18110,18050,10191
|
|
20240513,100000,37286053030,18110,18000,18110,18000,18550
|
|
20240513,095900,36950961650,18000,18020,18030,17990,3416
|
|
20240513,095800,36889426980,18020,18020,18060,18000,10708
|
|
20240513,095700,36696419180,18020,18000,18020,17950,9311
|
|
20240513,095600,36528803230,18000,17990,18040,17940,20699
|
|
20240513,095500,36156539600,17990,17990,18000,17980,3055
|
|
20240513,095400,36101597820,17980,18000,18030,17970,10082
|
|
20240513,095300,35920182600,18030,18080,18090,18010,12394
|
|
20240513,095200,35696462380,18070,18070,18100,18060,5876
|
|
20240513,095100,35590244350,18070,18020,18090,18020,10136
|
|
20240513,095000,35407138020,18050,17970,18080,17950,23365
|
|
20240513,094900,34986568030,17980,17970,17990,17960,14183
|
|
20240513,094800,34731598990,17970,18000,18000,17960,10606
|
|
20240513,094700,34540890680,17990,17990,18000,17930,14934
|
|
20240513,094600,34272382950,17990,17920,17990,17880,29343
|
|
20240513,094500,33746485620,17900,18000,18000,17870,77584
|
|
20240513,094400,32354714670,18000,18050,18060,18000,32992
|
|
20240513,094300,31760396920,18040,18040,18060,18020,12559
|
|
20240513,094200,31533873650,18040,18100,18110,18010,41923
|
|
20240513,094100,30776792560,18140,18110,18150,18090,18255
|
|
20240513,094000,30446044930,18110,18200,18200,18100,10423
|
|
20240513,093900,30256800020,18190,18230,18240,18190,9917
|
|
20240513,093800,30076134000,18230,18240,18280,18200,14451
|
|
20240513,093700,29812680350,18240,18170,18270,18170,13261
|
|
20240513,093600,29571125710,18180,18140,18180,18120,14529
|
|
20240513,093500,29307497980,18140,18100,18150,18090,10801
|
|
20240513,093400,29111704480,18090,18130,18140,18090,14826
|
|
20240513,093300,28843325280,18120,18110,18150,18080,23360
|
|
20240513,093200,28420253770,18090,18120,18160,18090,24297
|
|
20240513,093100,27980111650,18130,18150,18200,18120,21848
|
|
20240513,093000,27583285050,18150,18080,18190,18050,33893
|
|
20240513,092900,26969009710,18050,18110,18140,18040,59522
|
|
20240513,092800,25892339690,18100,18200,18210,18100,62373
|
|
20240513,092700,24760709810,18200,18270,18290,18180,71734
|
|
20240513,092600,23452229320,18280,18300,18340,18270,20116
|
|
20240513,092500,23084322230,18300,18290,18300,18260,21034
|
|
20240513,092400,22699852920,18290,18350,18350,18290,25542
|
|
20240513,092300,22232423490,18340,18310,18370,18300,16067
|
|
20240513,092200,21937771670,18310,18340,18350,18300,26244
|
|
20240513,092100,21456854880,18340,18390,18390,18320,14609
|
|
20240513,092000,21188777470,18390,18430,18460,18380,17347
|
|
20240513,091900,20869459400,18430,18390,18460,18380,15456
|
|
20240513,091800,20584749640,18390,18380,18400,18290,24056
|
|
20240513,091700,20143059890,18380,18490,18520,18380,32206
|
|
20240513,091600,19548457250,18460,18350,18490,18350,26639
|
|
20240513,091500,19057998250,18400,18310,18400,18280,36723
|
|
20240513,091400,18384946600,18310,18330,18340,18250,73188
|
|
20240513,091300,17047068990,18300,18370,18370,18290,30950
|
|
20240513,091200,16479795490,18370,18330,18370,18300,19223
|
|
20240513,091100,16127312310,18320,18370,18420,18280,60411
|
|
20240513,091000,15020115900,18350,18500,18510,18260,108408
|
|
20240513,090900,13026397570,18500,18460,18550,18460,13694
|
|
20240513,090800,12773045060,18500,18550,18600,18440,46690
|
|
20240513,090700,11909185700,18560,18650,18670,18510,32737
|
|
20240513,090600,11300955400,18650,18770,18780,18640,48049
|
|
20240513,090500,10400831470,18770,18910,18910,18760,74749
|
|
20240513,090400,8991520500,18900,18620,18910,18600,80480
|
|
20240513,090300,7480838000,18620,18550,18650,18400,89149
|
|
20240513,090200,5830889340,18550,18500,18570,18450,34432
|
|
20240513,090100,5193513790,18500,18690,18700,18480,98118
|
|
20240513,090000,3367802040,18690,18700,18720,18610,180225
|