717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,205400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,205300,19170402550,18520,18520,18520,18520,0
|
|
20240513,205200,19170402550,18520,18520,18520,18520,0
|
|
20240513,205100,19170402550,18520,18520,18520,18520,0
|
|
20240513,205000,19170402550,18520,18520,18520,18520,0
|
|
20240513,204900,19170402550,18520,18520,18520,18520,0
|
|
20240513,204800,19170402550,18520,18520,18520,18520,0
|
|
20240513,204700,19170402550,18520,18520,18520,18520,0
|
|
20240513,204600,19170402550,18520,18520,18520,18520,0
|
|
20240513,204500,19170402550,18520,18520,18520,18520,0
|
|
20240513,204400,19170402550,18520,18520,18520,18520,0
|
|
20240513,204300,19170402550,18520,18520,18520,18520,0
|
|
20240513,204200,19170402550,18520,18520,18520,18520,0
|
|
20240513,204100,19170402550,18520,18520,18520,18520,0
|
|
20240513,204000,19170402550,18520,18520,18520,18520,0
|
|
20240513,203900,19170402550,18520,18520,18520,18520,0
|
|
20240513,203800,19170402550,18520,18520,18520,18520,0
|
|
20240513,203700,19170402550,18520,18520,18520,18520,0
|
|
20240513,203600,19170402550,18520,18520,18520,18520,0
|
|
20240513,203500,19170402550,18520,18520,18520,18520,0
|
|
20240513,203400,19170402550,18520,18520,18520,18520,0
|
|
20240513,203300,19170402550,18520,18520,18520,18520,0
|
|
20240513,203200,19170402550,18520,18520,18520,18520,0
|
|
20240513,203100,19170402550,18520,18520,18520,18520,0
|
|
20240513,203000,19170402550,18520,18520,18520,18520,0
|
|
20240513,202900,19170402550,18520,18520,18520,18520,0
|
|
20240513,202800,19170402550,18520,18520,18520,18520,0
|
|
20240513,202700,19170402550,18520,18520,18520,18520,0
|
|
20240513,202600,19170402550,18520,18520,18520,18520,0
|
|
20240513,202500,19170402550,18520,18520,18520,18520,0
|
|
20240513,202400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,202300,19170402550,18520,18520,18520,18520,0
|
|
20240513,202200,19170402550,18520,18520,18520,18520,0
|
|
20240513,202100,19170402550,18520,18520,18520,18520,0
|
|
20240513,202000,19170402550,18520,18520,18520,18520,0
|
|
20240513,201900,19170402550,18520,18520,18520,18520,0
|
|
20240513,201800,19170402550,18520,18520,18520,18520,0
|
|
20240513,201700,19170402550,18520,18520,18520,18520,0
|
|
20240513,201600,19170402550,18520,18520,18520,18520,0
|
|
20240513,201500,19170402550,18520,18520,18520,18520,0
|
|
20240513,201400,19170402550,18520,18520,18520,18520,0
|
|
20240513,201300,19170402550,18520,18520,18520,18520,0
|
|
20240513,201200,19170402550,18520,18520,18520,18520,0
|
|
20240513,201100,19170402550,18520,18520,18520,18520,0
|
|
20240513,201000,19170402550,18520,18520,18520,18520,0
|
|
20240513,200900,19170402550,18520,18520,18520,18520,0
|
|
20240513,200800,19170402550,18520,18520,18520,18520,0
|
|
20240513,200700,19170402550,18520,18520,18520,18520,0
|
|
20240513,200600,19170402550,18520,18520,18520,18520,0
|
|
20240513,200500,19170402550,18520,18520,18520,18520,0
|
|
20240513,200400,19170402550,18520,18520,18520,18520,0
|
|
20240513,200300,19170402550,18520,18520,18520,18520,0
|
|
20240513,200200,19170402550,18520,18520,18520,18520,0
|
|
20240513,200100,19170402550,18520,18520,18520,18520,0
|
|
20240513,200000,19170402550,18520,18520,18520,18520,0
|
|
20240513,195900,19170402550,18520,18520,18520,18520,0
|
|
20240513,195800,19170402550,18520,18520,18520,18520,0
|
|
20240513,195700,19170402550,18520,18520,18520,18520,0
|
|
20240513,195600,19170402550,18520,18520,18520,18520,0
|
|
20240513,195500,19170402550,18520,18520,18520,18520,0
|
|
20240513,195400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,195300,19170402550,18520,18520,18520,18520,0
|
|
20240513,195200,19170402550,18520,18520,18520,18520,0
|
|
20240513,195100,19170402550,18520,18520,18520,18520,0
|
|
20240513,195000,19170402550,18520,18520,18520,18520,0
|
|
20240513,194900,19170402550,18520,18520,18520,18520,0
|
|
20240513,194800,19170402550,18520,18520,18520,18520,0
|
|
20240513,194700,19170402550,18520,18520,18520,18520,0
|
|
20240513,194600,19170402550,18520,18520,18520,18520,0
|
|
20240513,194500,19170402550,18520,18520,18520,18520,0
|
|
20240513,194400,19170402550,18520,18520,18520,18520,0
|
|
20240513,194300,19170402550,18520,18520,18520,18520,0
|
|
20240513,194200,19170402550,18520,18520,18520,18520,0
|
|
20240513,194100,19170402550,18520,18520,18520,18520,0
|
|
20240513,194000,19170402550,18520,18520,18520,18520,0
|
|
20240513,193900,19170402550,18520,18520,18520,18520,0
|
|
20240513,193800,19170402550,18520,18520,18520,18520,0
|
|
20240513,193700,19170402550,18520,18520,18520,18520,0
|
|
20240513,193600,19170402550,18520,18520,18520,18520,0
|
|
20240513,193500,19170402550,18520,18520,18520,18520,0
|
|
20240513,193400,19170402550,18520,18520,18520,18520,0
|
|
20240513,193300,19170402550,18520,18520,18520,18520,0
|
|
20240513,193200,19170402550,18520,18520,18520,18520,0
|
|
20240513,193100,19170402550,18520,18520,18520,18520,0
|
|
20240513,193000,19170402550,18520,18520,18520,18520,0
|
|
20240513,192900,19170402550,18520,18520,18520,18520,0
|
|
20240513,192800,19170402550,18520,18520,18520,18520,0
|
|
20240513,192700,19170402550,18520,18520,18520,18520,0
|
|
20240513,192600,19170402550,18520,18520,18520,18520,0
|
|
20240513,192500,19170402550,18520,18520,18520,18520,0
|
|
20240513,192400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,192300,19170402550,18520,18520,18520,18520,0
|
|
20240513,192200,19170402550,18520,18520,18520,18520,0
|
|
20240513,192100,19170402550,18520,18520,18520,18520,0
|
|
20240513,192000,19170402550,18520,18520,18520,18520,0
|
|
20240513,191900,19170402550,18520,18520,18520,18520,0
|
|
20240513,191800,19170402550,18520,18520,18520,18520,0
|
|
20240513,191700,19170402550,18520,18520,18520,18520,0
|
|
20240513,191600,19170402550,18520,18520,18520,18520,0
|
|
20240513,191500,19170402550,18520,18520,18520,18520,0
|
|
20240513,191400,19170402550,18520,18520,18520,18520,0
|
|
20240513,191300,19170402550,18520,18520,18520,18520,0
|
|
20240513,191200,19170402550,18520,18520,18520,18520,0
|
|
20240513,191100,19170402550,18520,18520,18520,18520,0
|
|
20240513,191000,19170402550,18520,18520,18520,18520,0
|
|
20240513,190900,19170402550,18520,18520,18520,18520,0
|
|
20240513,190800,19170402550,18520,18520,18520,18520,0
|
|
20240513,190700,19170402550,18520,18520,18520,18520,0
|
|
20240513,190600,19170402550,18520,18520,18520,18520,0
|
|
20240513,190500,19170402550,18520,18520,18520,18520,0
|
|
20240513,190400,19170402550,18520,18520,18520,18520,0
|
|
20240513,190300,19170402550,18520,18520,18520,18520,0
|
|
20240513,190200,19170402550,18520,18520,18520,18520,0
|
|
20240513,190100,19170402550,18520,18520,18520,18520,0
|
|
20240513,190000,19170402550,18520,18520,18520,18520,0
|
|
20240513,185900,19170402550,18520,18520,18520,18520,0
|
|
20240513,185800,19170402550,18520,18520,18520,18520,0
|
|
20240513,185700,19170402550,18520,18520,18520,18520,0
|
|
20240513,185600,19170402550,18520,18520,18520,18520,0
|
|
20240513,185500,19170402550,18520,18520,18520,18520,0
|
|
20240513,185400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,185300,19170402550,18520,18520,18520,18520,0
|
|
20240513,185200,19170402550,18520,18520,18520,18520,0
|
|
20240513,185100,19170402550,18520,18520,18520,18520,0
|
|
20240513,185000,19170402550,18520,18520,18520,18520,0
|
|
20240513,184900,19170402550,18520,18520,18520,18520,0
|
|
20240513,184800,19170402550,18520,18520,18520,18520,0
|
|
20240513,184700,19170402550,18520,18520,18520,18520,0
|
|
20240513,184600,19170402550,18520,18520,18520,18520,0
|
|
20240513,184500,19170402550,18520,18520,18520,18520,0
|
|
20240513,184400,19170402550,18520,18520,18520,18520,0
|
|
20240513,184300,19170402550,18520,18520,18520,18520,0
|
|
20240513,184200,19170402550,18520,18520,18520,18520,0
|
|
20240513,184100,19170402550,18520,18520,18520,18520,0
|
|
20240513,184000,19170402550,18520,18520,18520,18520,0
|
|
20240513,183900,19170402550,18520,18520,18520,18520,0
|
|
20240513,183800,19170402550,18520,18520,18520,18520,0
|
|
20240513,183700,19170402550,18520,18520,18520,18520,0
|
|
20240513,183600,19170402550,18520,18520,18520,18520,0
|
|
20240513,183500,19170402550,18520,18520,18520,18520,0
|
|
20240513,183400,19170402550,18520,18520,18520,18520,0
|
|
20240513,183300,19170402550,18520,18520,18520,18520,0
|
|
20240513,183200,19170402550,18520,18520,18520,18520,0
|
|
20240513,183100,19170402550,18520,18520,18520,18520,0
|
|
20240513,183000,19170402550,18520,18520,18520,18520,0
|
|
20240513,182900,19170402550,18520,18520,18520,18520,0
|
|
20240513,182800,19170402550,18520,18520,18520,18520,0
|
|
20240513,182700,19170402550,18520,18520,18520,18520,0
|
|
20240513,182600,19170402550,18520,18520,18520,18520,0
|
|
20240513,182500,19170402550,18520,18520,18520,18520,0
|
|
20240513,182400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,182300,19170402550,18520,18520,18520,18520,0
|
|
20240513,182200,19170402550,18520,18520,18520,18520,0
|
|
20240513,182100,19170402550,18520,18520,18520,18520,0
|
|
20240513,182000,19170402550,18520,18520,18520,18520,0
|
|
20240513,181900,19170402550,18520,18520,18520,18520,0
|
|
20240513,181800,19170402550,18520,18520,18520,18520,0
|
|
20240513,181700,19170402550,18520,18520,18520,18520,0
|
|
20240513,181600,19170402550,18520,18520,18520,18520,0
|
|
20240513,181500,19170402550,18520,18520,18520,18520,0
|
|
20240513,181400,19170402550,18520,18520,18520,18520,0
|
|
20240513,181300,19170402550,18520,18520,18520,18520,0
|
|
20240513,181200,19170402550,18520,18520,18520,18520,0
|
|
20240513,181100,19170402550,18520,18520,18520,18520,0
|
|
20240513,181000,19170402550,18520,18520,18520,18520,0
|
|
20240513,180900,19170402550,18520,18520,18520,18520,0
|
|
20240513,180800,19170402550,18520,18520,18520,18520,0
|
|
20240513,180700,19170402550,18520,18520,18520,18520,0
|
|
20240513,180600,19170402550,18520,18520,18520,18520,0
|
|
20240513,180500,19170402550,18520,18520,18520,18520,0
|
|
20240513,180400,19170402550,18520,18520,18520,18520,0
|
|
20240513,180300,19170402550,18520,18520,18520,18520,0
|
|
20240513,180200,19170402550,18520,18520,18520,18520,0
|
|
20240513,180100,19170402550,18520,18520,18520,18520,0
|
|
20240513,180000,19170402550,18520,18520,18520,18520,0
|
|
20240513,175900,19170402550,18520,18520,18520,18520,0
|
|
20240513,175800,19170402550,18520,18520,18520,18520,0
|
|
20240513,175700,19170402550,18520,18520,18520,18520,0
|
|
20240513,175600,19170402550,18520,18520,18520,18520,0
|
|
20240513,175500,19170402550,18520,18520,18520,18520,0
|
|
20240513,175400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,175300,19170402550,18520,18520,18520,18520,0
|
|
20240513,175200,19170402550,18520,18520,18520,18520,0
|
|
20240513,175100,19170402550,18520,18520,18520,18520,0
|
|
20240513,175000,19170402550,18520,18520,18520,18520,0
|
|
20240513,174900,19170402550,18520,18520,18520,18520,0
|
|
20240513,174800,19170402550,18520,18520,18520,18520,0
|
|
20240513,174700,19170402550,18520,18520,18520,18520,0
|
|
20240513,174600,19170402550,18520,18520,18520,18520,0
|
|
20240513,174500,19170402550,18520,18520,18520,18520,0
|
|
20240513,174400,19170402550,18520,18520,18520,18520,0
|
|
20240513,174300,19170402550,18520,18520,18520,18520,0
|
|
20240513,174200,19170402550,18520,18520,18520,18520,0
|
|
20240513,174100,19170402550,18520,18520,18520,18520,0
|
|
20240513,174000,19170402550,18520,18520,18520,18520,0
|
|
20240513,173900,19170402550,18520,18520,18520,18520,0
|
|
20240513,173800,19170402550,18520,18520,18520,18520,0
|
|
20240513,173700,19170402550,18520,18520,18520,18520,0
|
|
20240513,173600,19170402550,18520,18520,18520,18520,0
|
|
20240513,173500,19170402550,18520,18520,18520,18520,0
|
|
20240513,173400,19170402550,18520,18520,18520,18520,0
|
|
20240513,173300,19170402550,18520,18520,18520,18520,0
|
|
20240513,173200,19170402550,18520,18520,18520,18520,0
|
|
20240513,173100,19170402550,18520,18520,18520,18520,0
|
|
20240513,173000,19170402550,18520,18520,18520,18520,0
|
|
20240513,172900,19170402550,18520,18520,18520,18520,0
|
|
20240513,172800,19170402550,18520,18520,18520,18520,0
|
|
20240513,172700,19170402550,18520,18520,18520,18520,0
|
|
20240513,172600,19170402550,18520,18520,18520,18520,0
|
|
20240513,172500,19170402550,18520,18520,18520,18520,0
|
|
20240513,172400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,172300,19170402550,18520,18520,18520,18520,0
|
|
20240513,172200,19170402550,18520,18520,18520,18520,0
|
|
20240513,172100,19170402550,18520,18520,18520,18520,0
|
|
20240513,172000,19170402550,18520,18520,18520,18520,0
|
|
20240513,171900,19170402550,18520,18520,18520,18520,0
|
|
20240513,171800,19170402550,18520,18520,18520,18520,0
|
|
20240513,171700,19170402550,18520,18520,18520,18520,0
|
|
20240513,171600,19170402550,18520,18520,18520,18520,0
|
|
20240513,171500,19170402550,18520,18520,18520,18520,0
|
|
20240513,171400,19170402550,18520,18520,18520,18520,0
|
|
20240513,171300,19170402550,18520,18520,18520,18520,0
|
|
20240513,171200,19170402550,18520,18520,18520,18520,0
|
|
20240513,171100,19170402550,18520,18520,18520,18520,0
|
|
20240513,171000,19170402550,18520,18520,18520,18520,0
|
|
20240513,170900,19170402550,18520,18520,18520,18520,0
|
|
20240513,170800,19170402550,18520,18520,18520,18520,0
|
|
20240513,170700,19170402550,18520,18520,18520,18520,0
|
|
20240513,170600,19170402550,18520,18520,18520,18520,0
|
|
20240513,170500,19170402550,18520,18520,18520,18520,0
|
|
20240513,170400,19170402550,18520,18520,18520,18520,0
|
|
20240513,170300,19170402550,18520,18520,18520,18520,0
|
|
20240513,170200,19170402550,18520,18520,18520,18520,0
|
|
20240513,170100,19170402550,18520,18520,18520,18520,0
|
|
20240513,170000,19170402550,18520,18520,18520,18520,0
|
|
20240513,165900,19170402550,18520,18520,18520,18520,0
|
|
20240513,165800,19170402550,18520,18520,18520,18520,0
|
|
20240513,165700,19170402550,18520,18520,18520,18520,0
|
|
20240513,165600,19170402550,18520,18520,18520,18520,0
|
|
20240513,165500,19170402550,18520,18520,18520,18520,0
|
|
20240513,165400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,165300,19170402550,18520,18520,18520,18520,0
|
|
20240513,165200,19170402550,18520,18520,18520,18520,0
|
|
20240513,165100,19170402550,18520,18520,18520,18520,0
|
|
20240513,165000,19170402550,18520,18520,18520,18520,0
|
|
20240513,164900,19170402550,18520,18520,18520,18520,0
|
|
20240513,164800,19170402550,18520,18520,18520,18520,0
|
|
20240513,164700,19170402550,18520,18520,18520,18520,0
|
|
20240513,164600,19170402550,18520,18520,18520,18520,0
|
|
20240513,164500,19170402550,18520,18520,18520,18520,0
|
|
20240513,164400,19170402550,18520,18520,18520,18520,0
|
|
20240513,164300,19170402550,18520,18520,18520,18520,0
|
|
20240513,164200,19170402550,18520,18520,18520,18520,0
|
|
20240513,164100,19170402550,18520,18520,18520,18520,0
|
|
20240513,164000,19170402550,18520,18520,18520,18520,0
|
|
20240513,163900,19170402550,18520,18520,18520,18520,0
|
|
20240513,163800,19170402550,18520,18520,18520,18520,0
|
|
20240513,163700,19170402550,18520,18520,18520,18520,0
|
|
20240513,163600,19170402550,18520,18520,18520,18520,0
|
|
20240513,163500,19170402550,18520,18520,18520,18520,0
|
|
20240513,163400,19170402550,18520,18520,18520,18520,0
|
|
20240513,163300,19170402550,18520,18520,18520,18520,0
|
|
20240513,163200,19170402550,18520,18520,18520,18520,0
|
|
20240513,163100,19170402550,18520,18520,18520,18520,0
|
|
20240513,163000,19170402550,18520,18520,18520,18520,0
|
|
20240513,162900,19170402550,18520,18520,18520,18520,0
|
|
20240513,162800,19170402550,18520,18520,18520,18520,0
|
|
20240513,162700,19170402550,18520,18520,18520,18520,0
|
|
20240513,162600,19170402550,18520,18520,18520,18520,0
|
|
20240513,162500,19170402550,18520,18520,18520,18520,0
|
|
20240513,162400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,162300,19170402550,18520,18520,18520,18520,0
|
|
20240513,162200,19170402550,18520,18520,18520,18520,0
|
|
20240513,162100,19170402550,18520,18520,18520,18520,0
|
|
20240513,162000,19170402550,18520,18520,18520,18520,0
|
|
20240513,161900,19170402550,18520,18520,18520,18520,0
|
|
20240513,161800,19170402550,18520,18520,18520,18520,0
|
|
20240513,161700,19170402550,18520,18520,18520,18520,0
|
|
20240513,161600,19170402550,18520,18520,18520,18520,0
|
|
20240513,161500,19170402550,18520,18520,18520,18520,0
|
|
20240513,161400,19170402550,18520,18520,18520,18520,0
|
|
20240513,161300,19170402550,18520,18520,18520,18520,0
|
|
20240513,161200,19170402550,18520,18520,18520,18520,0
|
|
20240513,161100,19170402550,18520,18520,18520,18520,0
|
|
20240513,161000,19170402550,18520,18520,18520,18520,0
|
|
20240513,160900,19170402550,18520,18520,18520,18520,0
|
|
20240513,160800,19170402550,18520,18520,18520,18520,0
|
|
20240513,160700,19170402550,18520,18520,18520,18520,0
|
|
20240513,160600,19170402550,18520,18520,18520,18520,0
|
|
20240513,160500,19170402550,18520,18520,18520,18520,0
|
|
20240513,160400,19170402550,18520,18520,18520,18520,0
|
|
20240513,160300,19170402550,18520,18520,18520,18520,0
|
|
20240513,160200,19170402550,18520,18520,18520,18520,0
|
|
20240513,160100,19170402550,18520,18520,18520,18520,0
|
|
20240513,160000,19170402550,18520,18520,18520,18520,0
|
|
20240513,155900,19170402550,18520,18520,18520,18520,0
|
|
20240513,155800,19170402550,18520,18520,18520,18520,0
|
|
20240513,155700,19170402550,18520,18520,18520,18520,0
|
|
20240513,155600,19170402550,18520,18520,18520,18520,0
|
|
20240513,155500,19170402550,18520,18520,18520,18520,0
|
|
20240513,155400,19170402550,18520,18520,18520,18520,39451
|
|
20240513,155300,19170402550,18520,18520,18520,18520,0
|
|
20240513,155200,19170402550,18520,18520,18520,18520,0
|
|
20240513,155100,19170402550,18520,18520,18520,18520,0
|
|
20240513,155000,19170402550,18520,18520,18520,18520,0
|
|
20240513,154900,19170402550,18520,18520,18520,18520,0
|
|
20240513,154800,19170402550,18520,18520,18520,18520,0
|
|
20240513,154700,19170402550,18520,18520,18520,18520,0
|
|
20240513,154600,19170402550,18520,18520,18520,18520,0
|
|
20240513,154500,19170402550,18520,18520,18520,18520,0
|
|
20240513,154400,19170402550,18520,18520,18520,18520,0
|
|
20240513,154300,19170402550,18520,18520,18520,18520,0
|
|
20240513,154200,19170402550,18520,18520,18520,18520,0
|
|
20240513,154100,19170402550,18520,18520,18520,18520,0
|
|
20240513,154000,19170402550,18520,18520,18520,18520,0
|
|
20240513,153900,19170402550,18520,18520,18520,18520,0
|
|
20240513,153800,19170402550,18520,18520,18520,18520,0
|
|
20240513,153700,19170402550,18520,18520,18520,18520,0
|
|
20240513,153600,19170402550,18520,18520,18520,18520,0
|
|
20240513,153500,19170402550,18520,18520,18520,18520,0
|
|
20240513,153400,19170402550,18520,18520,18520,18520,0
|
|
20240513,153300,19170402550,18520,18520,18520,18520,0
|
|
20240513,153200,19170402550,18520,18520,18520,18520,0
|
|
20240513,153100,19170402550,18520,18520,18520,18520,0
|
|
20240513,153000,19170402550,18520,18520,18520,18520,39451
|
|
20240513,152900,18439770030,18530,18530,18530,18530,0
|
|
20240513,152800,18439770030,18530,18530,18530,18530,0
|
|
20240513,152700,18439770030,18530,18530,18530,18530,0
|
|
20240513,152600,18439770030,18530,18530,18530,18530,0
|
|
20240513,152500,18439770030,18530,18530,18530,18530,0
|
|
20240513,152400,18439770030,18530,18530,18530,18530,0
|
|
20240513,152300,18439770030,18530,18530,18530,18530,0
|
|
20240513,152200,18439770030,18530,18530,18530,18530,0
|
|
20240513,152100,18439770030,18530,18530,18530,18530,0
|
|
20240513,152000,18439770030,18530,18530,18530,18530,0
|
|
20240513,151900,18439770030,18530,18530,18540,18520,4606
|
|
20240513,151800,18354427250,18540,18550,18550,18530,2363
|
|
20240513,151700,18310621070,18550,18540,18550,18530,4053
|
|
20240513,151600,18235478550,18540,18550,18550,18530,1440
|
|
20240513,151500,18208776850,18540,18540,18550,18530,3174
|
|
20240513,151400,18149920450,18550,18550,18550,18540,3364
|
|
20240513,151300,18087537860,18550,18560,18560,18540,2138
|
|
20240513,151200,18047875630,18550,18560,18560,18550,815
|
|
20240513,151100,18032751650,18560,18560,18560,18550,1908
|
|
20240513,151000,17997340490,18560,18560,18560,18550,493
|
|
20240513,150900,17988193170,18560,18560,18560,18540,3427
|
|
20240513,150800,17924632860,18560,18550,18560,18550,1797
|
|
20240513,150700,17891280640,18550,18550,18560,18550,916
|
|
20240513,150600,17874287420,18560,18560,18560,18550,1265
|
|
20240513,150500,17850819950,18550,18550,18560,18550,1462
|
|
20240513,150400,17823699280,18560,18570,18570,18560,1435
|
|
20240513,150300,17797063950,18570,18570,18570,18560,761
|
|
20240513,150200,17782933450,18570,18570,18570,18550,1072
|
|
20240513,150100,17763036090,18570,18570,18570,18560,1095
|
|
20240513,150000,17742707900,18570,18520,18570,18520,6118
|
|
20240513,145900,17629280980,18520,18530,18540,18520,1049
|
|
20240513,145800,17609848060,18530,18520,18540,18520,2515
|
|
20240513,145700,17563247090,18520,18520,18530,18520,1781
|
|
20240513,145600,17530251690,18530,18520,18530,18520,848
|
|
20240513,145500,17514544600,18530,18520,18530,18520,923
|
|
20240513,145400,17497447540,18530,18540,18540,18520,1559
|
|
20240513,145300,17468552450,18540,18530,18540,18520,2526
|
|
20240513,145200,17421749540,18520,18520,18530,18510,895
|
|
20240513,145100,17405174950,18520,18530,18530,18510,2673
|
|
20240513,145000,17355671550,18530,18540,18550,18520,1408
|
|
20240513,144900,17329569830,18530,18540,18550,18530,2123
|
|
20240513,144800,17290215980,18540,18550,18560,18540,1960
|
|
20240513,144700,17253861050,18560,18540,18560,18540,1565
|
|
20240513,144600,17224830960,18550,18530,18550,18530,3103
|
|
20240513,144500,17167282920,18540,18530,18540,18520,2736
|
|
20240513,144400,17116584420,18520,18520,18530,18510,4308
|
|
20240513,144300,17036809970,18520,18520,18530,18510,1600
|
|
20240513,144200,17007178300,18510,18510,18520,18500,970
|
|
20240513,144100,16989220390,18510,18500,18520,18500,2099
|
|
20240513,144000,16950374990,18500,18500,18510,18500,2013
|
|
20240513,143900,16913130470,18510,18510,18520,18500,2221
|
|
20240513,143800,16872016540,18520,18510,18520,18510,1791
|
|
20240513,143700,16838853370,18520,18490,18520,18490,2650
|
|
20240513,143600,16789820820,18500,18500,18500,18480,5334
|
|
20240513,143500,16691196080,18490,18500,18500,18490,1152
|
|
20240513,143400,16669888930,18500,18480,18500,18470,5335
|
|
20240513,143300,16571247860,18480,18480,18480,18470,2093
|
|
20240513,143200,16532581360,18480,18480,18480,18470,2770
|
|
20240513,143100,16481407620,18480,18460,18480,18450,3853
|
|
20240513,143000,16410275950,18460,18480,18480,18450,6748
|
|
20240513,142900,16285687710,18470,18480,18480,18470,1497
|
|
20240513,142800,16258035830,18480,18520,18520,18480,16488
|
|
20240513,142700,15952983450,18520,18520,18530,18510,1682
|
|
20240513,142600,15921841560,18530,18530,18530,18510,1614
|
|
20240513,142500,15891947020,18530,18510,18530,18510,1408
|
|
20240513,142400,15865877000,18520,18510,18520,18510,2108
|
|
20240513,142300,15826849820,18520,18530,18530,18510,776
|
|
20240513,142200,15812478080,18530,18530,18530,18520,2967
|
|
20240513,142100,15757520760,18520,18540,18540,18520,1616
|
|
20240513,142000,15727574500,18540,18520,18540,18510,1663
|
|
20240513,141900,15696771720,18520,18540,18550,18520,2458
|
|
20240513,141800,15651219790,18530,18530,18550,18520,872
|
|
20240513,141700,15635060050,18520,18520,18540,18520,1495
|
|
20240513,141600,15607362910,18520,18530,18560,18500,3782
|
|
20240513,141500,15537334390,18530,18520,18530,18510,3924
|
|
20240513,141400,15464669560,18510,18510,18520,18500,2468
|
|
20240513,141300,15418984300,18520,18510,18520,18510,1615
|
|
20240513,141200,15389087230,18510,18550,18550,18510,4587
|
|
20240513,141100,15304098600,18550,18560,18570,18540,5336
|
|
20240513,141000,15205103240,18570,18570,18570,18560,719
|
|
20240513,140900,15191754630,18570,18550,18570,18550,2810
|
|
20240513,140800,15139600750,18550,18570,18570,18550,1250
|
|
20240513,140700,15116404080,18560,18570,18570,18560,1104
|
|
20240513,140600,15095909740,18570,18570,18600,18550,2512
|
|
20240513,140500,15049288500,18570,18590,18600,18570,2466
|
|
20240513,140400,15003470010,18590,18630,18640,18590,5684
|
|
20240513,140300,14897700050,18630,18650,18650,18630,898
|
|
20240513,140200,14880959640,18650,18650,18650,18640,627
|
|
20240513,140100,14869267840,18640,18640,18650,18640,1171
|
|
20240513,140000,14847435520,18650,18640,18650,18640,2319
|
|
20240513,135900,14804192500,18640,18650,18650,18640,1044
|
|
20240513,135800,14784727880,18650,18650,18650,18640,453
|
|
20240513,135700,14776279970,18650,18640,18650,18630,3507
|
|
20240513,135600,14710908390,18630,18640,18640,18630,594
|
|
20240513,135500,14699839070,18630,18640,18650,18630,453
|
|
20240513,135400,14691396230,18650,18650,18650,18620,592
|
|
20240513,135300,14680357700,18640,18630,18650,18630,922
|
|
20240513,135200,14663170650,18640,18630,18640,18620,705
|
|
20240513,135100,14650032980,18640,18650,18650,18640,545
|
|
20240513,135000,14639870370,18650,18650,18650,18630,1302
|
|
20240513,134900,14615597580,18650,18640,18650,18630,1171
|
|
20240513,134800,14593765430,18640,18650,18650,18640,999
|
|
20240513,134700,14575139060,18650,18640,18650,18640,511
|
|
20240513,134600,14565609340,18650,18630,18650,18630,3863
|
|
20240513,134500,14493627400,18630,18630,18630,18620,1104
|
|
20240513,134400,14473066650,18630,18620,18630,18610,691
|
|
20240513,134300,14460200580,18610,18620,18620,18610,1384
|
|
20240513,134200,14434439070,18620,18620,18630,18610,550
|
|
20240513,134100,14424198460,18610,18630,18630,18610,1037
|
|
20240513,134000,14404889800,18620,18630,18630,18620,581
|
|
20240513,133900,14394066760,18630,18630,18630,18610,482
|
|
20240513,133800,14385089240,18630,18630,18630,18620,995
|
|
20240513,133700,14366557020,18630,18570,18630,18560,3936
|
|
20240513,133600,14293354020,18570,18550,18570,18550,2335
|
|
20240513,133500,14250012160,18560,18560,18570,18550,688
|
|
20240513,133400,14237243650,18560,18550,18570,18550,1764
|
|
20240513,133300,14204502910,18550,18550,18560,18540,957
|
|
20240513,133200,14186751360,18560,18560,18570,18520,1917
|
|
20240513,133100,14151211580,18560,18530,18560,18520,3586
|
|
20240513,133000,14084737660,18530,18480,18530,18470,7424
|
|
20240513,132900,13947405640,18480,18490,18490,18470,969
|
|
20240513,132800,13929495960,18490,18480,18500,18460,5011
|
|
20240513,132700,13836862230,18490,18480,18490,18460,3481
|
|
20240513,132600,13772529330,18450,18500,18510,18450,14428
|
|
20240513,132500,13505975010,18510,18530,18530,18500,26111
|
|
20240513,132400,13022762460,18520,18530,18530,18510,4357
|
|
20240513,132300,12942075710,18530,18530,18540,18520,4992
|
|
20240513,132200,12849573690,18540,18550,18550,18530,3956
|
|
20240513,132100,12776223900,18550,18540,18560,18540,1784
|
|
20240513,132000,12743139030,18550,18550,18560,18550,3140
|
|
20240513,131900,12684889110,18560,18560,18560,18540,3215
|
|
20240513,131800,12625256320,18560,18580,18580,18540,5441
|
|
20240513,131700,12524316440,18580,18570,18580,18560,660
|
|
20240513,131600,12512057320,18570,18570,18570,18560,668
|
|
20240513,131500,12499654170,18570,18550,18570,18540,4479
|
|
20240513,131400,12416568990,18550,18550,18550,18540,950
|
|
20240513,131300,12398948150,18550,18560,18560,18540,11975
|
|
20240513,131200,12176792000,18570,18580,18580,18560,4353
|
|
20240513,131100,12095960480,18580,18580,18590,18570,1050
|
|
20240513,131000,12076447240,18580,18570,18590,18570,2514
|
|
20240513,130900,12029731920,18590,18590,18590,18570,2113
|
|
20240513,130800,11990474400,18580,18580,18590,18580,3679
|
|
20240513,130700,11922108710,18590,18600,18600,18580,1261
|
|
20240513,130600,11898672410,18600,18610,18610,18590,5849
|
|
20240513,130500,11789884750,18610,18620,18620,18600,4465
|
|
20240513,130400,11706829730,18620,18610,18630,18600,3705
|
|
20240513,130300,11637874070,18610,18620,18630,18610,2577
|
|
20240513,130200,11589894790,18620,18620,18620,18610,635
|
|
20240513,130100,11578071460,18620,18630,18630,18610,7317
|
|
20240513,130000,11441852620,18630,18630,18630,18620,1045
|
|
20240513,125900,11422389350,18630,18660,18660,18620,895
|
|
20240513,125800,11405719270,18630,18650,18670,18630,7132
|
|
20240513,125700,11272786120,18670,18670,18670,18650,4314
|
|
20240513,125600,11192311340,18670,18670,18670,18660,1216
|
|
20240513,125500,11169609400,18670,18670,18670,18660,339
|
|
20240513,125400,11163282650,18660,18670,18670,18660,511
|
|
20240513,125300,11153744280,18670,18660,18670,18650,2623
|
|
20240513,125200,11104798760,18660,18660,18660,18660,1016
|
|
20240513,125100,11085840200,18660,18700,18700,18660,12611
|
|
20240513,125000,10850434150,18690,18690,18700,18680,342
|
|
20240513,124900,10844042530,18680,18680,18690,18680,335
|
|
20240513,124800,10837783390,18680,18690,18700,18680,287
|
|
20240513,124700,10832418920,18690,18700,18700,18690,1554
|
|
20240513,124600,10803373730,18690,18700,18710,18690,3343
|
|
20240513,124500,10740859150,18700,18700,18710,18700,188
|
|
20240513,124400,10737342250,18710,18710,18710,18710,612
|
|
20240513,124300,10725891730,18710,18710,18710,18700,284
|
|
20240513,124200,10720578440,18710,18700,18710,18700,1056
|
|
20240513,124100,10700823520,18710,18710,18710,18710,45
|
|
20240513,124000,10699981570,18710,18710,18720,18710,1714
|
|
20240513,123900,10667911080,18710,18720,18720,18710,476
|
|
20240513,123800,10659002260,18720,18710,18720,18710,202
|
|
20240513,123700,10655221050,18720,18720,18720,18720,181
|
|
20240513,123600,10651832730,18730,18730,18730,18720,267
|
|
20240513,123500,10646832600,18730,18730,18730,18720,556
|
|
20240513,123400,10636419570,18730,18720,18730,18720,85
|
|
20240513,123300,10634828250,18710,18730,18730,18710,2240
|
|
20240513,123200,10592876990,18710,18710,18730,18710,735
|
|
20240513,123100,10579121060,18720,18720,18720,18720,444
|
|
20240513,123000,10570809380,18720,18710,18720,18700,638
|
|
20240513,122900,10558872430,18710,18710,18720,18710,311
|
|
20240513,122800,10553052370,18720,18720,18720,18700,1066
|
|
20240513,122700,10533108670,18720,18730,18730,18700,1230
|
|
20240513,122600,10510091560,18730,18720,18730,18710,585
|
|
20240513,122500,10499138180,18720,18710,18720,18710,520
|
|
20240513,122400,10489404280,18720,18720,18720,18710,784
|
|
20240513,122300,10474731110,18720,18700,18720,18700,355
|
|
20240513,122200,10468088690,18710,18710,18710,18700,653
|
|
20240513,122100,10455876460,18710,18710,18710,18700,423
|
|
20240513,122000,10447964570,18710,18700,18710,18690,632
|
|
20240513,121900,10436145620,18700,18690,18700,18690,514
|
|
20240513,121800,10426537900,18700,18700,18700,18690,472
|
|
20240513,121700,10417714180,18700,18700,18700,18690,174
|
|
20240513,121600,10414460630,18700,18700,18700,18690,934
|
|
20240513,121500,10396994910,18700,18720,18720,18700,782
|
|
20240513,121400,10382367690,18720,18720,18720,18710,150
|
|
20240513,121300,10379559890,18720,18730,18730,18710,277
|
|
20240513,121200,10374373190,18730,18720,18730,18710,681
|
|
20240513,121100,10361624480,18720,18710,18720,18700,361
|
|
20240513,121000,10354871080,18700,18700,18720,18700,2447
|
|
20240513,120900,10309101020,18690,18690,18700,18690,271
|
|
20240513,120800,10304034600,18690,18690,18700,18690,137
|
|
20240513,120700,10301473020,18690,18690,18700,18690,504
|
|
20240513,120600,10292051930,18700,18690,18700,18680,2026
|
|
20240513,120500,10254181910,18700,18690,18700,18690,349
|
|
20240513,120400,10247657520,18690,18700,18700,18690,180
|
|
20240513,120300,10244293000,18700,18700,18700,18690,428
|
|
20240513,120200,10236290910,18700,18700,18700,18680,329
|
|
20240513,120100,10230140420,18680,18680,18700,18680,813
|
|
20240513,120000,10214952570,18700,18690,18700,18680,248
|
|
20240513,115900,10210317070,18690,18690,18700,18690,140
|
|
20240513,115800,10207700120,18690,18700,18700,18690,305
|
|
20240513,115700,10201998670,18700,18700,18700,18690,1626
|
|
20240513,115600,10171607420,18690,18690,18690,18690,610
|
|
20240513,115500,10160206520,18680,18680,18690,18670,834
|
|
20240513,115400,10144626540,18680,18680,18680,18670,206
|
|
20240513,115300,10140779050,18680,18690,18700,18680,2387
|
|
20240513,115200,10096186610,18690,18700,18700,18680,1143
|
|
20240513,115100,10074825980,18700,18700,18700,18690,438
|
|
20240513,115000,10066637120,18690,18690,18700,18690,630
|
|
20240513,114900,10054861360,18700,18700,18700,18700,154
|
|
20240513,114800,10051981560,18690,18700,18700,18690,467
|
|
20240513,114700,10043253020,18690,18680,18700,18680,595
|
|
20240513,114600,10032135140,18680,18680,18680,18680,312
|
|
20240513,114500,10026306980,18690,18680,18700,18670,1165
|
|
20240513,114400,10004543840,18680,18680,18680,18670,246
|
|
20240513,114300,9999948670,18680,18670,18680,18670,1185
|
|
20240513,114200,9977821230,18670,18670,18680,18670,1122
|
|
20240513,114100,9956865550,18680,18680,18680,18680,422
|
|
20240513,114000,9948982590,18680,18710,18710,18680,1519
|
|
20240513,113900,9920592980,18710,18710,18710,18690,1999
|
|
20240513,113800,9883213760,18710,18710,18710,18700,61
|
|
20240513,113700,9882072530,18700,18700,18710,18700,788
|
|
20240513,113600,9867330770,18700,18700,18700,18690,391
|
|
20240513,113500,9860019560,18700,18690,18700,18680,528
|
|
20240513,113400,9850150870,18690,18690,18690,18690,228
|
|
20240513,113300,9845889550,18680,18690,18690,18680,1650
|
|
20240513,113200,9815060550,18680,18690,18690,18680,41
|
|
20240513,113100,9814294270,18690,18710,18710,18680,2101
|
|
20240513,113000,9775031170,18710,18700,18710,18690,411
|
|
20240513,112900,9767344490,18710,18700,18710,18700,384
|
|
20240513,112800,9760162770,18700,18710,18710,18700,215
|
|
20240513,112700,9756141260,18710,18700,18720,18700,1683
|
|
20240513,112600,9724652510,18700,18710,18710,18690,788
|
|
20240513,112500,9709920340,18700,18700,18710,18700,423
|
|
20240513,112400,9702008900,18710,18710,18710,18690,154
|
|
20240513,112300,9699128440,18710,18700,18710,18690,760
|
|
20240513,112200,9684919780,18690,18700,18710,18690,1008
|
|
20240513,112100,9666073700,18710,18710,18710,18700,507
|
|
20240513,112000,9656591010,18710,18720,18720,18700,280
|
|
20240513,111900,9651351690,18720,18730,18730,18720,1667
|
|
20240513,111800,9620142490,18720,18750,18750,18720,1594
|
|
20240513,111700,9590291360,18730,18750,18760,18730,850
|
|
20240513,111600,9574365850,18750,18750,18760,18750,831
|
|
20240513,111500,9558784300,18750,18740,18750,18740,1427
|
|
20240513,111400,9532040530,18730,18740,18740,18730,234
|
|
20240513,111300,9527656010,18740,18720,18740,18710,885
|
|
20240513,111200,9511083140,18720,18710,18720,18700,494
|
|
20240513,111100,9501840010,18710,18710,18710,18700,151
|
|
20240513,111000,9499014880,18700,18690,18710,18690,598
|
|
20240513,110900,9487831360,18690,18690,18690,18680,564
|
|
20240513,110800,9477290900,18690,18700,18700,18680,2668
|
|
20240513,110700,9427424350,18690,18680,18690,18680,728
|
|
20240513,110600,9413821100,18680,18660,18690,18660,1340
|
|
20240513,110500,9388800260,18670,18670,18670,18660,140
|
|
20240513,110400,9386186470,18670,18660,18670,18650,3550
|
|
20240513,110300,9319935510,18660,18660,18660,18650,1714
|
|
20240513,110200,9287967590,18650,18660,18670,18650,875
|
|
20240513,110100,9271639730,18660,18670,18680,18660,2693
|
|
20240513,110000,9221370450,18680,18660,18680,18660,571
|
|
20240513,105900,9210707090,18660,18650,18660,18640,11464
|
|
20240513,105800,8996853330,18650,18640,18650,18640,1013
|
|
20240513,105700,8977968940,18640,18640,18650,18640,573
|
|
20240513,105600,8967284940,18650,18660,18660,18640,1578
|
|
20240513,105500,8937858230,18660,18660,18660,18650,4984
|
|
20240513,105400,8844890200,18660,18680,18680,18660,7098
|
|
20240513,105300,8712389890,18680,18690,18690,18680,120
|
|
20240513,105200,8710147760,18690,18700,18710,18680,6435
|
|
20240513,105100,8589855990,18700,18700,18710,18700,504
|
|
20240513,105000,8580428100,18700,18710,18710,18700,431
|
|
20240513,104900,8572365150,18710,18710,18710,18690,1063
|
|
20240513,104800,8552495120,18690,18710,18710,18680,5781
|
|
20240513,104700,8444419660,18710,18710,18710,18700,382
|
|
20240513,104600,8437272510,18710,18710,18710,18700,574
|
|
20240513,104500,8426534480,18710,18730,18730,18700,2285
|
|
20240513,104400,8383777310,18730,18730,18800,18730,11095
|
|
20240513,104300,8175308880,18740,18730,18740,18730,897
|
|
20240513,104200,8158504460,18730,18780,18780,18730,3530
|
|
20240513,104100,8092285490,18780,18790,18790,18780,1155
|
|
20240513,104000,8070591730,18780,18770,18790,18760,1575
|
|
20240513,103900,8041024920,18770,18770,18770,18760,492
|
|
20240513,103800,8031792290,18760,18770,18770,18760,1028
|
|
20240513,103700,8012505820,18780,18730,18790,18720,7783
|
|
20240513,103600,7866629740,18720,18700,18720,18690,4592
|
|
20240513,103500,7780704130,18710,18720,18720,18680,2547
|
|
20240513,103400,7733050050,18720,18670,18720,18670,1669
|
|
20240513,103300,7701850790,18670,18670,18680,18670,1029
|
|
20240513,103200,7682636550,18680,18690,18690,18670,3763
|
|
20240513,103100,7612370550,18700,18690,18700,18690,350
|
|
20240513,103000,7605826160,18690,18710,18710,18690,691
|
|
20240513,102900,7592903240,18710,18720,18730,18710,2481
|
|
20240513,102800,7546462150,18720,18690,18730,18690,2257
|
|
20240513,102700,7504238160,18690,18660,18690,18660,2111
|
|
20240513,102600,7464833580,18670,18680,18680,18660,2783
|
|
20240513,102500,7412874120,18670,18700,18700,18670,1827
|
|
20240513,102400,7378732970,18700,18680,18700,18670,515
|
|
20240513,102300,7369112990,18680,18680,18680,18670,953
|
|
20240513,102200,7351313980,18680,18680,18690,18680,1478
|
|
20240513,102100,7323701200,18680,18700,18700,18670,4851
|
|
20240513,102000,7233069380,18710,18720,18720,18690,5761
|
|
20240513,101900,7125318920,18720,18720,18730,18720,2284
|
|
20240513,101800,7082561720,18720,18720,18730,18720,557
|
|
20240513,101700,7072133330,18730,18740,18740,18730,1753
|
|
20240513,101600,7039297840,18730,18740,18740,18730,224
|
|
20240513,101500,7035100850,18730,18740,18750,18730,1353
|
|
20240513,101400,7009750370,18730,18760,18760,18730,2914
|
|
20240513,101300,6955127590,18750,18750,18760,18750,1589
|
|
20240513,101200,6925333500,18750,18770,18770,18750,602
|
|
20240513,101100,6914038900,18760,18770,18770,18760,338
|
|
20240513,101000,6907697990,18750,18770,18770,18750,519
|
|
20240513,100900,6897962380,18750,18760,18770,18740,2220
|
|
20240513,100800,6856334930,18770,18770,18770,18760,2031
|
|
20240513,100700,6818226070,18770,18770,18770,18750,558
|
|
20240513,100600,6807757230,18770,18770,18780,18750,4273
|
|
20240513,100500,6727611390,18760,18780,18780,18760,1828
|
|
20240513,100400,6693293110,18780,18780,18790,18770,1163
|
|
20240513,100300,6671452990,18780,18790,18790,18780,639
|
|
20240513,100200,6659449700,18790,18780,18800,18780,1952
|
|
20240513,100100,6622769550,18770,18790,18790,18750,3021
|
|
20240513,100000,6566059080,18830,18850,18880,18780,11336
|
|
20240513,095900,6352765930,18880,18820,18880,18810,5646
|
|
20240513,095800,6246453900,18820,18830,18840,18810,1643
|
|
20240513,095700,6215534450,18830,18820,18830,18820,1424
|
|
20240513,095600,6188731210,18820,18840,18840,18820,2892
|
|
20240513,095500,6134295650,18840,18840,18840,18830,3703
|
|
20240513,095400,6064556170,18840,18850,18850,18830,3537
|
|
20240513,095300,5997922750,18850,18910,18910,18840,8003
|
|
20240513,095200,5846828240,18920,18900,18920,18900,5700
|
|
20240513,095100,5739058930,18890,18880,18900,18870,6932
|
|
20240513,095000,5608164910,18880,18850,18880,18850,2938
|
|
20240513,094900,5552737160,18870,18870,18880,18860,5737
|
|
20240513,094800,5444499100,18870,18870,18870,18860,3360
|
|
20240513,094700,5381097810,18860,18830,18870,18820,5152
|
|
20240513,094600,5284047450,18830,18820,18830,18820,1840
|
|
20240513,094500,5249415540,18830,18840,18840,18820,3050
|
|
20240513,094400,5191981970,18840,18870,18870,18840,11150
|
|
20240513,094300,4981757700,18880,18870,18880,18850,3605
|
|
20240513,094200,4913746560,18860,18840,18870,18830,7798
|
|
20240513,094100,4766772940,18830,18840,18840,18820,5172
|
|
20240513,094000,4669389070,18840,18830,18840,18820,6101
|
|
20240513,093900,4554501610,18830,18770,18830,18770,12351
|
|
20240513,093800,4322228650,18770,18730,18770,18730,9154
|
|
20240513,093700,4150648450,18730,18720,18740,18720,2419
|
|
20240513,093600,4105333500,18720,18730,18730,18710,4054
|
|
20240513,093500,4029435200,18730,18720,18730,18720,2848
|
|
20240513,093400,3976098110,18720,18710,18740,18710,2589
|
|
20240513,093300,3927626890,18700,18720,18720,18690,7069
|
|
20240513,093200,3795384520,18750,18750,18770,18730,6506
|
|
20240513,093100,3673380910,18740,18740,18750,18740,4681
|
|
20240513,093000,3585627410,18740,18730,18740,18720,5289
|
|
20240513,092900,3486548810,18720,18730,18730,18720,2808
|
|
20240513,092800,3433980170,18720,18720,18730,18720,2350
|
|
20240513,092700,3389986310,18730,18720,18730,18720,1122
|
|
20240513,092600,3368978440,18720,18720,18730,18720,866
|
|
20240513,092500,3352765330,18730,18720,18730,18710,3146
|
|
20240513,092400,3293878180,18720,18670,18720,18660,11241
|
|
20240513,092300,3083693720,18670,18690,18690,18670,1772
|
|
20240513,092200,3050600420,18690,18700,18700,18670,2645
|
|
20240513,092100,3001192230,18690,18730,18730,18680,5156
|
|
20240513,092000,2904761650,18730,18720,18730,18710,2715
|
|
20240513,091900,2853934160,18720,18730,18740,18720,5023
|
|
20240513,091800,2759875480,18730,18710,18740,18710,3722
|
|
20240513,091700,2690202800,18710,18690,18710,18680,7399
|
|
20240513,091600,2551887430,18680,18740,18750,18680,12596
|
|
20240513,091500,2316264590,18740,18720,18740,18720,4002
|
|
20240513,091400,2241297970,18730,18710,18730,18710,2530
|
|
20240513,091300,2193935700,18730,18710,18730,18700,7892
|
|
20240513,091200,2046280630,18710,18700,18730,18690,5621
|
|
20240513,091100,1941116060,18710,18710,18710,18690,3827
|
|
20240513,091000,1869548340,18700,18730,18750,18700,10538
|
|
20240513,090900,1672294750,18730,18720,18740,18710,4001
|
|
20240513,090800,1597378020,18720,18730,18740,18700,10649
|
|
20240513,090700,1398175830,18720,18700,18730,18680,5088
|
|
20240513,090600,1302924720,18680,18650,18730,18650,8371
|
|
20240513,090500,1146555470,18650,18690,18690,18640,4463
|
|
20240513,090400,1063252910,18670,18570,18680,18560,3523
|
|
20240513,090300,997578580,18550,18510,18570,18510,3188
|
|
20240513,090200,938508010,18500,18530,18530,18500,11147
|
|
20240513,090100,732220520,18520,18600,18600,18500,18244
|
|
20240513,090000,394101820,18600,18620,18630,18550,21134
|