597 lines
33 KiB
CSV
597 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,185300,121882861290,16520,16520,16520,16520,0
|
|
20240516,185200,121882861290,16520,16520,16520,16520,0
|
|
20240516,185100,121882861290,16520,16520,16520,16520,0
|
|
20240516,185000,121882861290,16520,16520,16520,16520,0
|
|
20240516,184900,121882861290,16520,16520,16520,16520,0
|
|
20240516,184800,121882861290,16520,16520,16520,16520,0
|
|
20240516,184700,121882861290,16520,16520,16520,16520,0
|
|
20240516,184600,121882861290,16520,16520,16520,16520,0
|
|
20240516,184500,121882861290,16520,16520,16520,16520,0
|
|
20240516,184400,121882861290,16520,16520,16520,16520,0
|
|
20240516,184300,121882861290,16520,16520,16520,16520,0
|
|
20240516,184200,121882861290,16520,16520,16520,16520,0
|
|
20240516,184100,121882861290,16520,16520,16520,16520,0
|
|
20240516,184000,121882861290,16520,16520,16520,16520,0
|
|
20240516,183900,121882861290,16520,16520,16520,16520,0
|
|
20240516,183800,121882861290,16520,16520,16520,16520,0
|
|
20240516,183700,121882861290,16520,16520,16520,16520,0
|
|
20240516,183600,121882861290,16520,16520,16520,16520,0
|
|
20240516,183500,121882861290,16520,16520,16520,16520,0
|
|
20240516,183400,121882861290,16520,16520,16520,16520,0
|
|
20240516,183300,121882861290,16520,16520,16520,16520,0
|
|
20240516,183200,121882861290,16520,16520,16520,16520,0
|
|
20240516,183100,121882861290,16520,16520,16520,16520,0
|
|
20240516,183000,121882861290,16520,16520,16520,16520,0
|
|
20240516,182900,121882861290,16520,16520,16520,16520,0
|
|
20240516,182800,121882861290,16520,16520,16520,16520,0
|
|
20240516,182700,121882861290,16520,16520,16520,16520,0
|
|
20240516,182600,121882861290,16520,16520,16520,16520,0
|
|
20240516,182500,121882861290,16520,16520,16520,16520,0
|
|
20240516,182400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,182300,121882861290,16520,16520,16520,16520,0
|
|
20240516,182200,121882861290,16520,16520,16520,16520,0
|
|
20240516,182100,121882861290,16520,16520,16520,16520,0
|
|
20240516,182000,121882861290,16520,16520,16520,16520,0
|
|
20240516,181900,121882861290,16520,16520,16520,16520,0
|
|
20240516,181800,121882861290,16520,16520,16520,16520,0
|
|
20240516,181700,121882861290,16520,16520,16520,16520,0
|
|
20240516,181600,121882861290,16520,16520,16520,16520,0
|
|
20240516,181500,121882861290,16520,16520,16520,16520,0
|
|
20240516,181400,121882861290,16520,16520,16520,16520,0
|
|
20240516,181300,121882861290,16520,16520,16520,16520,0
|
|
20240516,181200,121882861290,16520,16520,16520,16520,0
|
|
20240516,181100,121882861290,16520,16520,16520,16520,0
|
|
20240516,181000,121882861290,16520,16520,16520,16520,0
|
|
20240516,180900,121882861290,16520,16520,16520,16520,0
|
|
20240516,180800,121882861290,16520,16520,16520,16520,0
|
|
20240516,180700,121882861290,16520,16520,16520,16520,0
|
|
20240516,180600,121882861290,16520,16520,16520,16520,0
|
|
20240516,180500,121882861290,16520,16520,16520,16520,0
|
|
20240516,180400,121882861290,16520,16520,16520,16520,0
|
|
20240516,180300,121882861290,16520,16520,16520,16520,0
|
|
20240516,180200,121882861290,16520,16520,16520,16520,0
|
|
20240516,180100,121882861290,16520,16520,16520,16520,0
|
|
20240516,180000,121882861290,16520,16520,16520,16520,0
|
|
20240516,175900,121882861290,16520,16520,16520,16520,0
|
|
20240516,175800,121882861290,16520,16520,16520,16520,0
|
|
20240516,175700,121882861290,16520,16520,16520,16520,0
|
|
20240516,175600,121882861290,16520,16520,16520,16520,0
|
|
20240516,175500,121882861290,16520,16520,16520,16520,0
|
|
20240516,175400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,175300,121882861290,16520,16520,16520,16520,0
|
|
20240516,175200,121882861290,16520,16520,16520,16520,0
|
|
20240516,175100,121882861290,16520,16520,16520,16520,0
|
|
20240516,175000,121882861290,16520,16520,16520,16520,0
|
|
20240516,174900,121882861290,16520,16520,16520,16520,0
|
|
20240516,174800,121882861290,16520,16520,16520,16520,0
|
|
20240516,174700,121882861290,16520,16520,16520,16520,0
|
|
20240516,174600,121882861290,16520,16520,16520,16520,0
|
|
20240516,174500,121882861290,16520,16520,16520,16520,0
|
|
20240516,174400,121882861290,16520,16520,16520,16520,0
|
|
20240516,174300,121882861290,16520,16520,16520,16520,0
|
|
20240516,174200,121882861290,16520,16520,16520,16520,0
|
|
20240516,174100,121882861290,16520,16520,16520,16520,0
|
|
20240516,174000,121882861290,16520,16520,16520,16520,0
|
|
20240516,173900,121882861290,16520,16520,16520,16520,0
|
|
20240516,173800,121882861290,16520,16520,16520,16520,0
|
|
20240516,173700,121882861290,16520,16520,16520,16520,0
|
|
20240516,173600,121882861290,16520,16520,16520,16520,0
|
|
20240516,173500,121882861290,16520,16520,16520,16520,0
|
|
20240516,173400,121882861290,16520,16520,16520,16520,0
|
|
20240516,173300,121882861290,16520,16520,16520,16520,0
|
|
20240516,173200,121882861290,16520,16520,16520,16520,0
|
|
20240516,173100,121882861290,16520,16520,16520,16520,0
|
|
20240516,173000,121882861290,16520,16520,16520,16520,0
|
|
20240516,172900,121882861290,16520,16520,16520,16520,0
|
|
20240516,172800,121882861290,16520,16520,16520,16520,0
|
|
20240516,172700,121882861290,16520,16520,16520,16520,0
|
|
20240516,172600,121882861290,16520,16520,16520,16520,0
|
|
20240516,172500,121882861290,16520,16520,16520,16520,0
|
|
20240516,172400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,172300,121882861290,16520,16520,16520,16520,0
|
|
20240516,172200,121882861290,16520,16520,16520,16520,0
|
|
20240516,172100,121882861290,16520,16520,16520,16520,0
|
|
20240516,172000,121882861290,16520,16520,16520,16520,0
|
|
20240516,171900,121882861290,16520,16520,16520,16520,0
|
|
20240516,171800,121882861290,16520,16520,16520,16520,0
|
|
20240516,171700,121882861290,16520,16520,16520,16520,0
|
|
20240516,171600,121882861290,16520,16520,16520,16520,0
|
|
20240516,171500,121882861290,16520,16520,16520,16520,0
|
|
20240516,171400,121882861290,16520,16520,16520,16520,0
|
|
20240516,171300,121882861290,16520,16520,16520,16520,0
|
|
20240516,171200,121882861290,16520,16520,16520,16520,0
|
|
20240516,171100,121882861290,16520,16520,16520,16520,0
|
|
20240516,171000,121882861290,16520,16520,16520,16520,0
|
|
20240516,170900,121882861290,16520,16520,16520,16520,0
|
|
20240516,170800,121882861290,16520,16520,16520,16520,0
|
|
20240516,170700,121882861290,16520,16520,16520,16520,0
|
|
20240516,170600,121882861290,16520,16520,16520,16520,0
|
|
20240516,170500,121882861290,16520,16520,16520,16520,0
|
|
20240516,170400,121882861290,16520,16520,16520,16520,0
|
|
20240516,170300,121882861290,16520,16520,16520,16520,0
|
|
20240516,170200,121882861290,16520,16520,16520,16520,0
|
|
20240516,170100,121882861290,16520,16520,16520,16520,0
|
|
20240516,170000,121882861290,16520,16520,16520,16520,0
|
|
20240516,165900,121882861290,16520,16520,16520,16520,0
|
|
20240516,165800,121882861290,16520,16520,16520,16520,0
|
|
20240516,165700,121882861290,16520,16520,16520,16520,0
|
|
20240516,165600,121882861290,16520,16520,16520,16520,0
|
|
20240516,165500,121882861290,16520,16520,16520,16520,0
|
|
20240516,165400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,165300,121882861290,16520,16520,16520,16520,0
|
|
20240516,165200,121882861290,16520,16520,16520,16520,0
|
|
20240516,165100,121882861290,16520,16520,16520,16520,0
|
|
20240516,165000,121882861290,16520,16520,16520,16520,0
|
|
20240516,164900,121882861290,16520,16520,16520,16520,0
|
|
20240516,164800,121882861290,16520,16520,16520,16520,0
|
|
20240516,164700,121882861290,16520,16520,16520,16520,0
|
|
20240516,164600,121882861290,16520,16520,16520,16520,0
|
|
20240516,164500,121882861290,16520,16520,16520,16520,0
|
|
20240516,164400,121882861290,16520,16520,16520,16520,0
|
|
20240516,164300,121882861290,16520,16520,16520,16520,0
|
|
20240516,164200,121882861290,16520,16520,16520,16520,0
|
|
20240516,164100,121882861290,16520,16520,16520,16520,0
|
|
20240516,164000,121882861290,16520,16520,16520,16520,0
|
|
20240516,163900,121882861290,16520,16520,16520,16520,0
|
|
20240516,163800,121882861290,16520,16520,16520,16520,0
|
|
20240516,163700,121882861290,16520,16520,16520,16520,0
|
|
20240516,163600,121882861290,16520,16520,16520,16520,0
|
|
20240516,163500,121882861290,16520,16520,16520,16520,0
|
|
20240516,163400,121882861290,16520,16520,16520,16520,0
|
|
20240516,163300,121882861290,16520,16520,16520,16520,0
|
|
20240516,163200,121882861290,16520,16520,16520,16520,0
|
|
20240516,163100,121882861290,16520,16520,16520,16520,0
|
|
20240516,163000,121882861290,16520,16520,16520,16520,0
|
|
20240516,162900,121882861290,16520,16520,16520,16520,0
|
|
20240516,162800,121882861290,16520,16520,16520,16520,0
|
|
20240516,162700,121882861290,16520,16520,16520,16520,0
|
|
20240516,162600,121882861290,16520,16520,16520,16520,0
|
|
20240516,162500,121882861290,16520,16520,16520,16520,0
|
|
20240516,162400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,162300,121882861290,16520,16520,16520,16520,0
|
|
20240516,162200,121882861290,16520,16520,16520,16520,0
|
|
20240516,162100,121882861290,16520,16520,16520,16520,0
|
|
20240516,162000,121882861290,16520,16520,16520,16520,0
|
|
20240516,161900,121882861290,16520,16520,16520,16520,0
|
|
20240516,161800,121882861290,16520,16520,16520,16520,0
|
|
20240516,161700,121882861290,16520,16520,16520,16520,0
|
|
20240516,161600,121882861290,16520,16520,16520,16520,0
|
|
20240516,161500,121882861290,16520,16520,16520,16520,0
|
|
20240516,161400,121882861290,16520,16520,16520,16520,0
|
|
20240516,161300,121882861290,16520,16520,16520,16520,0
|
|
20240516,161200,121882861290,16520,16520,16520,16520,0
|
|
20240516,161100,121882861290,16520,16520,16520,16520,0
|
|
20240516,161000,121882861290,16520,16520,16520,16520,0
|
|
20240516,160900,121882861290,16520,16520,16520,16520,0
|
|
20240516,160800,121882861290,16520,16520,16520,16520,0
|
|
20240516,160700,121882861290,16520,16520,16520,16520,0
|
|
20240516,160600,121882861290,16520,16520,16520,16520,0
|
|
20240516,160500,121882861290,16520,16520,16520,16520,0
|
|
20240516,160400,121882861290,16520,16520,16520,16520,0
|
|
20240516,160300,121882861290,16520,16520,16520,16520,0
|
|
20240516,160200,121882861290,16520,16520,16520,16520,0
|
|
20240516,160100,121882861290,16520,16520,16520,16520,0
|
|
20240516,160000,121882861290,16520,16520,16520,16520,0
|
|
20240516,155900,121882861290,16520,16520,16520,16520,0
|
|
20240516,155800,121882861290,16520,16520,16520,16520,0
|
|
20240516,155700,121882861290,16520,16520,16520,16520,0
|
|
20240516,155600,121882861290,16520,16520,16520,16520,0
|
|
20240516,155500,121882861290,16520,16520,16520,16520,0
|
|
20240516,155400,121882861290,16520,16520,16520,16520,198564
|
|
20240516,155300,121882861290,16520,16520,16520,16520,0
|
|
20240516,155200,121882861290,16520,16520,16520,16520,0
|
|
20240516,155100,121882861290,16520,16520,16520,16520,0
|
|
20240516,155000,121882861290,16520,16520,16520,16520,0
|
|
20240516,154900,121882861290,16520,16520,16520,16520,0
|
|
20240516,154800,121882861290,16520,16520,16520,16520,0
|
|
20240516,154700,121882861290,16520,16520,16520,16520,0
|
|
20240516,154600,121882861290,16520,16520,16520,16520,0
|
|
20240516,154500,121882861290,16520,16520,16520,16520,0
|
|
20240516,154400,121882861290,16520,16520,16520,16520,0
|
|
20240516,154300,121882861290,16520,16520,16520,16520,0
|
|
20240516,154200,121882861290,16520,16520,16520,16520,0
|
|
20240516,154100,121882861290,16520,16520,16520,16520,0
|
|
20240516,154000,121882861290,16520,16520,16520,16520,0
|
|
20240516,153900,121882861290,16520,16520,16520,16520,0
|
|
20240516,153800,121882861290,16520,16520,16520,16520,0
|
|
20240516,153700,121882861290,16520,16520,16520,16520,0
|
|
20240516,153600,121882861290,16520,16520,16520,16520,0
|
|
20240516,153500,121882861290,16520,16520,16520,16520,0
|
|
20240516,153400,121882861290,16520,16520,16520,16520,0
|
|
20240516,153300,121882861290,16520,16520,16520,16520,0
|
|
20240516,153200,121882861290,16520,16520,16520,16520,0
|
|
20240516,153100,121882861290,16520,16520,16520,16520,0
|
|
20240516,153000,121882861290,16520,16520,16520,16520,198564
|
|
20240516,152900,118602584010,16520,16520,16520,16520,0
|
|
20240516,152800,118602584010,16520,16520,16520,16520,0
|
|
20240516,152700,118602584010,16520,16520,16520,16520,0
|
|
20240516,152600,118602584010,16520,16520,16520,16520,0
|
|
20240516,152500,118602584010,16520,16520,16520,16520,0
|
|
20240516,152400,118602584010,16520,16520,16520,16520,0
|
|
20240516,152300,118602584010,16520,16520,16520,16520,0
|
|
20240516,152200,118602584010,16520,16520,16520,16520,0
|
|
20240516,152100,118602584010,16520,16520,16520,16520,0
|
|
20240516,152000,118602584010,16520,16520,16520,16520,0
|
|
20240516,151900,118602584010,16520,16530,16550,16520,21419
|
|
20240516,151800,118248538090,16530,16520,16540,16510,22870
|
|
20240516,151700,117870698890,16530,16520,16530,16520,17314
|
|
20240516,151600,117584633470,16520,16530,16540,16520,12120
|
|
20240516,151500,117384344030,16530,16540,16550,16530,19316
|
|
20240516,151400,117064960650,16540,16540,16550,16530,19766
|
|
20240516,151300,116738103190,16530,16540,16540,16530,16787
|
|
20240516,151200,116460594630,16530,16510,16540,16510,25960
|
|
20240516,151100,116031597880,16520,16510,16530,16510,26938
|
|
20240516,151000,115586740940,16510,16510,16530,16510,22444
|
|
20240516,150900,115216032110,16510,16530,16530,16510,24747
|
|
20240516,150800,114807261870,16520,16530,16530,16520,16968
|
|
20240516,150700,114526916590,16520,16530,16540,16520,18504
|
|
20240516,150600,114221031980,16530,16530,16550,16530,15063
|
|
20240516,150500,113972001960,16540,16540,16560,16520,22010
|
|
20240516,150400,113607985190,16530,16530,16540,16520,16364
|
|
20240516,150300,113337522970,16540,16540,16540,16520,34538
|
|
20240516,150200,112766514540,16540,16550,16560,16540,23986
|
|
20240516,150100,112369640150,16550,16550,16560,16550,12952
|
|
20240516,150000,112155269170,16550,16550,16560,16550,17382
|
|
20240516,145900,111867522920,16550,16560,16560,16550,10683
|
|
20240516,145800,111690696900,16560,16560,16560,16550,18434
|
|
20240516,145700,111385558930,16570,16560,16570,16560,15777
|
|
20240516,145600,111124258230,16560,16560,16580,16560,15818
|
|
20240516,145500,110862250260,16560,16580,16580,16560,11632
|
|
20240516,145400,110669492830,16580,16570,16580,16570,15079
|
|
20240516,145300,110419607160,16580,16580,16580,16560,14707
|
|
20240516,145200,110175892970,16570,16570,16580,16570,8176
|
|
20240516,145100,110040407830,16570,16580,16590,16570,13503
|
|
20240516,145000,109816595120,16580,16580,16590,16570,20193
|
|
20240516,144900,109481806010,16580,16590,16590,16570,11583
|
|
20240516,144800,109289800560,16580,16580,16590,16560,17513
|
|
20240516,144700,108999589020,16570,16580,16590,16570,10957
|
|
20240516,144600,108817987650,16590,16570,16590,16570,15999
|
|
20240516,144500,108552784690,16570,16570,16580,16550,17252
|
|
20240516,144400,108267007890,16560,16560,16570,16550,14688
|
|
20240516,144300,108023818640,16560,16560,16570,16550,11717
|
|
20240516,144200,107829812430,16560,16580,16580,16560,15286
|
|
20240516,144100,107576644450,16580,16580,16590,16570,9273
|
|
20240516,144000,107422953440,16580,16580,16590,16580,10113
|
|
20240516,143900,107255256560,16580,16580,16590,16570,14359
|
|
20240516,143800,107017267600,16580,16590,16590,16570,7234
|
|
20240516,143700,106897318540,16580,16590,16590,16580,10952
|
|
20240516,143600,106715701640,16580,16580,16590,16580,11442
|
|
20240516,143500,106525981160,16590,16580,16600,16580,6741
|
|
20240516,143400,106414172160,16580,16590,16600,16580,12319
|
|
20240516,143300,106209820260,16590,16610,16610,16590,13868
|
|
20240516,143200,105979609780,16610,16620,16630,16600,13274
|
|
20240516,143100,105759045060,16630,16620,16630,16620,7697
|
|
20240516,143000,105631105990,16620,16640,16640,16620,10883
|
|
20240516,142900,105450126380,16640,16650,16650,16640,5071
|
|
20240516,142800,105365728890,16640,16640,16660,16630,9403
|
|
20240516,142700,105209195890,16640,16620,16640,16620,7524
|
|
20240516,142600,105084099290,16620,16620,16630,16610,7313
|
|
20240516,142500,104962529530,16620,16630,16640,16620,5592
|
|
20240516,142400,104869560690,16640,16630,16640,16620,6207
|
|
20240516,142300,104766375500,16630,16620,16630,16610,5177
|
|
20240516,142200,104680316460,16610,16620,16620,16610,7459
|
|
20240516,142100,104556380190,16610,16620,16640,16600,12479
|
|
20240516,142000,104348960490,16630,16620,16630,16610,8860
|
|
20240516,141900,104201680570,16620,16570,16630,16570,19561
|
|
20240516,141800,103877062740,16580,16580,16580,16570,6887
|
|
20240516,141700,103762920640,16570,16560,16580,16560,11049
|
|
20240516,141600,103579883480,16560,16550,16560,16550,11016
|
|
20240516,141500,103397488920,16560,16550,16560,16550,11115
|
|
20240516,141400,103213512860,16550,16570,16570,16550,20960
|
|
20240516,141300,102866438140,16560,16570,16580,16560,31304
|
|
20240516,141200,102347770750,16580,16590,16590,16570,17906
|
|
20240516,141100,102050887200,16590,16580,16590,16580,5712
|
|
20240516,141000,101956162480,16590,16590,16590,16580,6710
|
|
20240516,140900,101844896410,16580,16590,16600,16580,8036
|
|
20240516,140800,101711591000,16600,16580,16600,16580,8988
|
|
20240516,140700,101562484750,16590,16580,16600,16580,10637
|
|
20240516,140600,101386050140,16580,16580,16590,16580,4849
|
|
20240516,140500,101305643300,16580,16580,16590,16580,9662
|
|
20240516,140400,101145437130,16580,16590,16590,16580,4374
|
|
20240516,140300,101072891130,16590,16590,16600,16580,7647
|
|
20240516,140200,100946047820,16590,16600,16600,16590,4785
|
|
20240516,140100,100866649060,16590,16590,16600,16590,3580
|
|
20240516,140000,100807238220,16600,16590,16600,16590,4966
|
|
20240516,135900,100724841460,16590,16600,16610,16590,10275
|
|
20240516,135800,100554271540,16600,16610,16620,16600,9731
|
|
20240516,135700,100392659590,16620,16630,16630,16610,4917
|
|
20240516,135600,100310933050,16630,16620,16630,16610,8810
|
|
20240516,135500,100164496880,16610,16600,16620,16600,6205
|
|
20240516,135400,100061409170,16610,16620,16620,16600,4917
|
|
20240516,135300,99979751380,16620,16610,16620,16600,6973
|
|
20240516,135200,99863909850,16610,16610,16620,16610,4241
|
|
20240516,135100,99793458160,16610,16610,16620,16600,9881
|
|
20240516,135000,99629351090,16610,16600,16610,16600,5980
|
|
20240516,134900,99530041950,16600,16590,16600,16590,8039
|
|
20240516,134800,99396610630,16590,16600,16600,16590,17450
|
|
20240516,134700,99107088530,16600,16600,16600,16590,5363
|
|
20240516,134600,99018092880,16590,16590,16600,16580,8785
|
|
20240516,134500,98872359910,16580,16580,16590,16580,8849
|
|
20240516,134400,98725616630,16580,16590,16590,16580,4879
|
|
20240516,134300,98644707310,16590,16570,16590,16570,15195
|
|
20240516,134200,98392821250,16580,16630,16630,16570,153056
|
|
20240516,134100,95852338190,16620,16610,16630,16610,13926
|
|
20240516,134000,95620933490,16610,16630,16630,16610,14037
|
|
20240516,133900,95387632880,16620,16620,16630,16620,6660
|
|
20240516,133800,95276933010,16630,16630,16640,16620,3097
|
|
20240516,133700,95225439650,16630,16640,16640,16620,8820
|
|
20240516,133600,95078792780,16640,16620,16640,16620,10129
|
|
20240516,133500,94910367220,16630,16620,16630,16620,8120
|
|
20240516,133400,94775336760,16630,16620,16630,16620,5659
|
|
20240516,133300,94681263310,16620,16620,16630,16620,5966
|
|
20240516,133200,94582092980,16630,16620,16630,16620,6523
|
|
20240516,133100,94473663530,16630,16640,16640,16620,14760
|
|
20240516,133000,94228222550,16640,16640,16640,16630,11239
|
|
20240516,132900,94041262310,16630,16640,16640,16620,10093
|
|
20240516,132800,93873401400,16630,16660,16660,16630,23534
|
|
20240516,132700,93481687210,16660,16650,16660,16650,2846
|
|
20240516,132600,93434298580,16650,16660,16660,16650,9215
|
|
20240516,132500,93280822890,16660,16670,16670,16660,4064
|
|
20240516,132400,93213108140,16670,16670,16670,16660,6681
|
|
20240516,132300,93101791310,16660,16670,16680,16660,4149
|
|
20240516,132200,93032638800,16670,16680,16690,16670,3740
|
|
20240516,132100,92970257120,16680,16680,16690,16670,6672
|
|
20240516,132000,92858987610,16670,16670,16680,16670,4770
|
|
20240516,131900,92779460020,16670,16660,16680,16660,4252
|
|
20240516,131800,92708574180,16660,16670,16680,16660,3757
|
|
20240516,131700,92645952950,16670,16680,16680,16660,7903
|
|
20240516,131600,92514204730,16670,16670,16680,16670,21086
|
|
20240516,131500,92162689950,16680,16690,16700,16670,13906
|
|
20240516,131400,91930653560,16700,16700,16710,16690,5371
|
|
20240516,131300,91840967990,16700,16700,16710,16700,3419
|
|
20240516,131200,91783850000,16700,16710,16710,16690,3695
|
|
20240516,131100,91722155420,16710,16710,16720,16700,8732
|
|
20240516,131000,91576295850,16710,16710,16720,16710,6900
|
|
20240516,130900,91460983650,16710,16700,16710,16690,3206
|
|
20240516,130800,91407438440,16700,16700,16710,16690,4290
|
|
20240516,130700,91335803320,16690,16700,16710,16690,4333
|
|
20240516,130600,91263450960,16700,16690,16710,16690,6470
|
|
20240516,130500,91155402820,16690,16690,16700,16680,4900
|
|
20240516,130400,91073586480,16690,16680,16690,16680,3175
|
|
20240516,130300,91020606540,16680,16710,16720,16670,3080
|
|
20240516,130200,90969190270,16720,16670,16720,16670,11464
|
|
20240516,130100,90777802560,16680,16670,16680,16670,2061
|
|
20240516,130000,90743436060,16680,16700,16700,16670,8378
|
|
20240516,125900,90603668830,16700,16690,16710,16680,4148
|
|
20240516,125800,90534422210,16700,16670,16700,16670,2979
|
|
20240516,125700,90484714630,16680,16710,16720,16670,12684
|
|
20240516,125600,90272953570,16710,16720,16720,16710,8210
|
|
20240516,125500,90135702570,16720,16680,16720,16670,9894
|
|
20240516,125400,89970470460,16670,16670,16690,16670,6216
|
|
20240516,125300,89866813670,16680,16670,16680,16660,4473
|
|
20240516,125200,89792225550,16670,16670,16680,16660,6894
|
|
20240516,125100,89677314270,16670,16670,16670,16650,6016
|
|
20240516,125000,89577086230,16670,16660,16670,16660,4134
|
|
20240516,124900,89508205150,16660,16650,16660,16640,3488
|
|
20240516,124800,89450120070,16650,16670,16670,16650,7345
|
|
20240516,124700,89327739000,16660,16660,16670,16660,2507
|
|
20240516,124600,89285952810,16670,16630,16670,16630,13524
|
|
20240516,124500,89060867850,16650,16650,16650,16630,11625
|
|
20240516,124400,88867399410,16640,16630,16650,16630,5929
|
|
20240516,124300,88768759380,16630,16630,16650,16630,6041
|
|
20240516,124200,88668281190,16640,16630,16640,16630,6674
|
|
20240516,124100,88557270250,16630,16630,16640,16630,4688
|
|
20240516,124000,88479279850,16620,16630,16640,16620,4644
|
|
20240516,123900,88402045800,16630,16640,16640,16620,6879
|
|
20240516,123800,88287660610,16640,16630,16640,16630,4810
|
|
20240516,123700,88207640140,16630,16620,16630,16620,8838
|
|
20240516,123600,88060716340,16620,16630,16630,16620,5166
|
|
20240516,123500,87974833870,16620,16610,16630,16610,5167
|
|
20240516,123400,87888949660,16620,16630,16640,16610,14803
|
|
20240516,123300,87642916900,16640,16630,16640,16620,4290
|
|
20240516,123200,87571593250,16630,16620,16630,16610,3844
|
|
20240516,123100,87507705660,16620,16620,16630,16610,9191
|
|
20240516,123000,87354947700,16620,16630,16630,16610,19282
|
|
20240516,122900,87034444010,16630,16630,16640,16630,3801
|
|
20240516,122800,86971227620,16640,16620,16640,16620,3442
|
|
20240516,122700,86913983720,16630,16630,16630,16610,4523
|
|
20240516,122600,86838807920,16620,16640,16640,16610,34922
|
|
20240516,122500,86258343010,16640,16640,16640,16630,6572
|
|
20240516,122400,86149011030,16640,16650,16650,16630,10401
|
|
20240516,122300,85975929600,16650,16660,16670,16640,11267
|
|
20240516,122200,85788307010,16660,16650,16660,16640,3763
|
|
20240516,122100,85725643370,16650,16640,16650,16640,11754
|
|
20240516,122000,85530004940,16640,16650,16650,16640,3899
|
|
20240516,121900,85465114410,16650,16640,16650,16640,4605
|
|
20240516,121800,85388477520,16640,16650,16650,16640,5939
|
|
20240516,121700,85289630440,16650,16630,16650,16630,4005
|
|
20240516,121600,85222980800,16630,16630,16640,16630,4392
|
|
20240516,121500,85149924210,16630,16650,16650,16630,8668
|
|
20240516,121400,85005708510,16650,16630,16650,16630,6576
|
|
20240516,121300,84896300600,16630,16640,16640,16630,2674
|
|
20240516,121200,84851814700,16630,16640,16640,16620,14446
|
|
20240516,121100,84611589370,16630,16640,16640,16630,15273
|
|
20240516,121000,84357564660,16640,16640,16640,16630,5610
|
|
20240516,120900,84264238960,16640,16640,16650,16630,3056
|
|
20240516,120800,84213393600,16650,16640,16650,16630,6161
|
|
20240516,120700,84110874640,16650,16650,16650,16640,2389
|
|
20240516,120600,84071108900,16640,16640,16660,16640,7672
|
|
20240516,120500,83943399620,16650,16640,16650,16640,5490
|
|
20240516,120400,83852024470,16650,16650,16650,16640,11156
|
|
20240516,120300,83666354400,16640,16670,16670,16640,23267
|
|
20240516,120200,83278938820,16670,16670,16670,16660,10761
|
|
20240516,120100,83099649870,16670,16670,16670,16660,7481
|
|
20240516,120000,82974982670,16660,16660,16670,16660,9509
|
|
20240516,115900,82816511750,16660,16670,16680,16660,17894
|
|
20240516,115800,82518236300,16680,16680,16690,16670,4281
|
|
20240516,115700,82446836860,16680,16680,16690,16670,5155
|
|
20240516,115600,82360872270,16680,16670,16690,16670,4308
|
|
20240516,115500,82289038720,16670,16670,16690,16670,4027
|
|
20240516,115400,82221866130,16670,16690,16700,16670,15643
|
|
20240516,115300,81960931080,16700,16700,16710,16690,4490
|
|
20240516,115200,81885975080,16710,16710,16710,16690,8286
|
|
20240516,115100,81747575140,16710,16710,16710,16700,3086
|
|
20240516,115000,81696020760,16700,16710,16710,16700,4220
|
|
20240516,114900,81625530210,16710,16710,16720,16700,5966
|
|
20240516,114800,81525859100,16720,16720,16730,16710,5505
|
|
20240516,114700,81433816820,16730,16730,16740,16720,2513
|
|
20240516,114600,81391786090,16730,16740,16750,16720,4767
|
|
20240516,114500,81312007000,16750,16750,16750,16740,3150
|
|
20240516,114400,81259254810,16750,16740,16750,16740,8708
|
|
20240516,114300,81113427930,16750,16740,16750,16730,3379
|
|
20240516,114200,81056857660,16730,16730,16740,16720,5688
|
|
20240516,114100,80961675450,16740,16700,16740,16700,7486
|
|
20240516,114000,80836494200,16700,16690,16710,16680,15280
|
|
20240516,113900,80581446330,16690,16700,16700,16690,3620
|
|
20240516,113800,80521015580,16690,16690,16700,16680,11642
|
|
20240516,113700,80326722370,16690,16690,16700,16690,8260
|
|
20240516,113600,80188838310,16700,16710,16720,16690,8795
|
|
20240516,113500,80041962460,16710,16700,16710,16700,4603
|
|
20240516,113400,79965075870,16700,16710,16710,16700,7405
|
|
20240516,113300,79841384900,16710,16700,16720,16700,4725
|
|
20240516,113200,79762460680,16710,16720,16720,16700,4917
|
|
20240516,113100,79680297820,16710,16720,16720,16710,7545
|
|
20240516,113000,79554210960,16720,16730,16730,16710,5146
|
|
20240516,112900,79468174040,16720,16730,16740,16720,5678
|
|
20240516,112800,79373214450,16730,16750,16750,16720,13634
|
|
20240516,112700,79145102660,16740,16740,16750,16740,5260
|
|
20240516,112600,79057040040,16750,16740,16760,16740,4776
|
|
20240516,112500,78977046280,16740,16760,16770,16740,17624
|
|
20240516,112400,78681758560,16760,16770,16780,16760,8465
|
|
20240516,112300,78539795460,16770,16770,16780,16760,14893
|
|
20240516,112200,78290000020,16760,16760,16770,16750,4648
|
|
20240516,112100,78212098790,16760,16760,16770,16750,6979
|
|
20240516,112000,78095115080,16760,16750,16770,16740,12606
|
|
20240516,111900,77883901180,16750,16750,16760,16740,9356
|
|
20240516,111800,77727201250,16750,16740,16760,16740,7403
|
|
20240516,111700,77603204420,16750,16750,16750,16730,4745
|
|
20240516,111600,77523758510,16740,16740,16750,16720,15298
|
|
20240516,111500,77267730830,16740,16730,16750,16730,8258
|
|
20240516,111400,77129479500,16730,16710,16740,16710,13340
|
|
20240516,111300,76906383700,16720,16690,16720,16680,13970
|
|
20240516,111200,76673062620,16690,16670,16690,16670,7360
|
|
20240516,111100,76550253370,16680,16680,16690,16670,4089
|
|
20240516,111000,76482050140,16680,16680,16680,16670,5368
|
|
20240516,110900,76392540220,16680,16680,16690,16660,8956
|
|
20240516,110800,76243234980,16680,16680,16690,16670,5298
|
|
20240516,110700,76154872640,16680,16680,16690,16660,13358
|
|
20240516,110600,75932138150,16670,16670,16680,16660,9555
|
|
20240516,110500,75772825420,16680,16680,16680,16660,14103
|
|
20240516,110400,75537692640,16680,16660,16680,16660,4598
|
|
20240516,110300,75461046900,16660,16680,16690,16660,10534
|
|
20240516,110200,75285398160,16680,16660,16680,16650,9867
|
|
20240516,110100,75120955180,16660,16650,16660,16640,10590
|
|
20240516,110000,74944601610,16640,16630,16650,16630,7028
|
|
20240516,105900,74827672300,16640,16610,16640,16600,16073
|
|
20240516,105800,74560519190,16610,16610,16610,16600,10117
|
|
20240516,105700,74392513810,16610,16620,16620,16600,37631
|
|
20240516,105600,73767573490,16620,16640,16640,16610,28439
|
|
20240516,105500,73294762090,16630,16650,16650,16630,11517
|
|
20240516,105400,73103120200,16650,16650,16650,16630,16870
|
|
20240516,105300,72822379510,16650,16650,16660,16640,18058
|
|
20240516,105200,72521709430,16660,16660,16670,16650,7258
|
|
20240516,105100,72400798950,16660,16660,16670,16650,16017
|
|
20240516,105000,72133923260,16670,16670,16670,16660,12037
|
|
20240516,104900,71933306580,16660,16680,16680,16660,8115
|
|
20240516,104800,71798045240,16670,16650,16680,16650,17326
|
|
20240516,104700,71509299060,16650,16660,16670,16650,14927
|
|
20240516,104600,71260698640,16660,16670,16680,16630,60978
|
|
20240516,104500,70245287380,16670,16690,16700,16670,38309
|
|
20240516,104400,69606307350,16700,16710,16710,16690,54579
|
|
20240516,104300,68694866910,16710,16720,16720,16710,30576
|
|
20240516,104200,68183889800,16720,16730,16730,16710,26272
|
|
20240516,104100,67744622720,16730,16730,16740,16720,15747
|
|
20240516,104000,67481211090,16720,16730,16740,16720,19548
|
|
20240516,103900,67154185370,16740,16740,16750,16730,19887
|
|
20240516,103800,66821302650,16750,16770,16770,16740,46839
|
|
20240516,103700,66036583810,16760,16770,16770,16760,4728
|
|
20240516,103600,65957314710,16760,16760,16770,16760,7150
|
|
20240516,103500,65837454370,16770,16760,16770,16760,9954
|
|
20240516,103400,65670606180,16770,16770,16770,16760,8568
|
|
20240516,103300,65526976860,16760,16770,16770,16750,14886
|
|
20240516,103200,65277446130,16770,16780,16780,16750,38136
|
|
20240516,103100,64638159430,16770,16780,16790,16770,21993
|
|
20240516,103000,64269118020,16790,16810,16820,16780,28232
|
|
20240516,102900,63794877650,16810,16820,16820,16800,6150
|
|
20240516,102800,63691494050,16820,16810,16820,16800,9374
|
|
20240516,102700,63533946030,16810,16820,16820,16800,10235
|
|
20240516,102600,63361866140,16820,16790,16820,16780,13432
|
|
20240516,102500,63136233440,16790,16780,16790,16780,11361
|
|
20240516,102400,62945514300,16790,16790,16790,16780,12871
|
|
20240516,102300,62729524110,16780,16780,16790,16770,11856
|
|
20240516,102200,62530569960,16790,16770,16800,16770,24390
|
|
20240516,102100,62121279170,16780,16810,16810,16760,85546
|
|
20240516,102000,60685234360,16800,16820,16830,16800,21518
|
|
20240516,101900,60323454460,16820,16810,16830,16800,12928
|
|
20240516,101800,60106096220,16810,16810,16820,16800,27633
|
|
20240516,101700,59641667210,16800,16820,16840,16800,71979
|
|
20240516,101600,58431531240,16830,16870,16880,16820,28752
|
|
20240516,101500,57947295440,16870,16860,16870,16850,3726
|
|
20240516,101400,57884464140,16860,16850,16860,16830,5087
|
|
20240516,101300,57798740360,16840,16860,16860,16820,49251
|
|
20240516,101200,56969497290,16860,16900,16910,16850,21529
|
|
20240516,101100,56605988630,16900,16860,16900,16850,8558
|
|
20240516,101000,56461567970,16860,16850,16870,16840,9468
|
|
20240516,100900,56301978910,16860,16850,16870,16840,11915
|
|
20240516,100800,56101135420,16860,16850,16880,16830,11043
|
|
20240516,100700,55914983590,16850,16870,16880,16830,27961
|
|
20240516,100600,55443800970,16870,16950,16950,16870,22752
|
|
20240516,100500,55059186590,16940,16940,16960,16930,9313
|
|
20240516,100400,54901351880,16940,16980,16980,16930,15144
|
|
20240516,100300,54644551700,16980,16970,16980,16950,18704
|
|
20240516,100200,54327236270,16970,16950,16970,16910,25352
|
|
20240516,100100,53897624280,16940,16940,16950,16910,29421
|
|
20240516,100000,53399501390,16920,16890,16940,16890,19001
|
|
20240516,095900,53078105260,16890,16870,16890,16860,11961
|
|
20240516,095800,52876286560,16860,16860,16870,16850,13093
|
|
20240516,095700,52655532700,16860,16840,16860,16830,15006
|
|
20240516,095600,52402739710,16860,16810,16870,16810,32360
|
|
20240516,095500,51857923700,16810,16820,16820,16810,24288
|
|
20240516,095400,51449595500,16810,16830,16830,16800,43791
|
|
20240516,095300,50713285630,16830,16820,16840,16810,31271
|
|
20240516,095200,50187283630,16820,16840,16840,16810,19094
|
|
20240516,095100,49866015190,16840,16840,16840,16810,19439
|
|
20240516,095000,49538925490,16840,16860,16860,16810,69024
|
|
20240516,094900,48377123010,16860,16860,16880,16850,35400
|
|
20240516,094800,47780502010,16860,16900,16900,16850,39239
|
|
20240516,094700,47118341080,16890,16910,16910,16880,11155
|
|
20240516,094600,46929835020,16900,16890,16910,16860,42776
|
|
20240516,094500,46207857200,16890,16880,16890,16870,20246
|
|
20240516,094400,45866141640,16870,16860,16890,16850,24170
|
|
20240516,094300,45458640300,16860,16890,16940,16850,71785
|
|
20240516,094200,44247305760,16880,16930,16930,16880,96772
|
|
20240516,094100,42611517690,16920,17000,17010,16920,111724
|
|
20240516,094000,40716884490,17000,17000,17010,16990,12677
|
|
20240516,093900,40501412830,17000,16980,17010,16980,17070
|
|
20240516,093800,40211272630,16980,16980,16990,16970,19313
|
|
20240516,093700,39883407880,16970,16970,16980,16960,18762
|
|
20240516,093600,39564960500,16980,16980,16990,16960,20482
|
|
20240516,093500,39217384680,16970,16990,16990,16970,20293
|
|
20240516,093400,38872845660,16990,16960,16990,16950,25804
|
|
20240516,093300,38434959390,16960,16990,16990,16950,88022
|
|
20240516,093200,36941843890,17000,17050,17060,16990,175694
|
|
20240516,093100,33953649380,17050,17040,17060,17030,10664
|
|
20240516,093000,33771875500,17040,17040,17050,17010,23266
|
|
20240516,092900,33375661730,17040,17030,17050,17020,16722
|
|
20240516,092800,33090917110,17020,17080,17080,17010,53591
|
|
20240516,092700,32178132430,17080,17070,17090,17050,19717
|
|
20240516,092600,31841713580,17080,17080,17090,17060,14775
|
|
20240516,092500,31589446080,17080,17110,17110,17070,28521
|
|
20240516,092400,31102048900,17100,17140,17160,17080,39181
|
|
20240516,092300,30431780800,17140,17150,17170,17140,15722
|
|
20240516,092200,30162038810,17150,17110,17150,17100,17634
|
|
20240516,092100,29859984100,17110,17160,17170,17110,30426
|
|
20240516,092000,29338608190,17150,17090,17170,17090,32463
|
|
20240516,091900,28782033390,17090,17050,17100,17050,20520
|
|
20240516,091800,28431550760,17050,17050,17090,17000,113171
|
|
20240516,091700,26505084220,17050,17050,17050,17030,28995
|
|
20240516,091600,26010966700,17040,17080,17100,17040,28046
|
|
20240516,091500,25532399620,17070,17050,17090,17040,30376
|
|
20240516,091400,25014450790,17040,17090,17100,17020,68318
|
|
20240516,091300,23849703750,17080,17090,17150,17070,52255
|
|
20240516,091200,22956382990,17090,17150,17150,17070,56742
|
|
20240516,091100,21985822250,17150,17180,17220,17140,65156
|
|
20240516,091000,20867412340,17180,17050,17180,17020,46742
|
|
20240516,090900,20069213700,17050,17070,17100,17010,150871
|
|
20240516,090800,17497015840,17060,17230,17230,17050,142443
|
|
20240516,090700,15057586660,17230,17200,17240,17140,56451
|
|
20240516,090600,14088196830,17180,17210,17220,17110,70959
|
|
20240516,090500,12871115330,17200,17240,17270,17040,137180
|
|
20240516,090400,10518167720,17240,17350,17450,17200,120516
|
|
20240516,090300,8432012920,17350,17460,17490,17250,111758
|
|
20240516,090200,6492161010,17450,17610,17690,17450,103717
|
|
20240516,090100,4670953750,17590,17850,17850,17570,92046
|
|
20240516,090000,3043406630,17850,18030,18290,17800,167705
|