589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,184500,16591649920,13290,13290,13290,13290,0
|
|
20240513,184400,16591649920,13290,13290,13290,13290,0
|
|
20240513,184300,16591649920,13290,13290,13290,13290,0
|
|
20240513,184200,16591649920,13290,13290,13290,13290,0
|
|
20240513,184100,16591649920,13290,13290,13290,13290,0
|
|
20240513,184000,16591649920,13290,13290,13290,13290,0
|
|
20240513,183900,16591649920,13290,13290,13290,13290,0
|
|
20240513,183800,16591649920,13290,13290,13290,13290,0
|
|
20240513,183700,16591649920,13290,13290,13290,13290,0
|
|
20240513,183600,16591649920,13290,13290,13290,13290,0
|
|
20240513,183500,16591649920,13290,13290,13290,13290,0
|
|
20240513,183400,16591649920,13290,13290,13290,13290,0
|
|
20240513,183300,16591649920,13290,13290,13290,13290,0
|
|
20240513,183200,16591649920,13290,13290,13290,13290,0
|
|
20240513,183100,16591649920,13290,13290,13290,13290,0
|
|
20240513,183000,16591649920,13290,13290,13290,13290,0
|
|
20240513,182900,16591649920,13290,13290,13290,13290,0
|
|
20240513,182800,16591649920,13290,13290,13290,13290,0
|
|
20240513,182700,16591649920,13290,13290,13290,13290,0
|
|
20240513,182600,16591649920,13290,13290,13290,13290,0
|
|
20240513,182500,16591649920,13290,13290,13290,13290,0
|
|
20240513,182400,16591649920,13290,13290,13290,13290,0
|
|
20240513,182300,16591649920,13290,13290,13290,13290,0
|
|
20240513,182200,16591649920,13290,13290,13290,13290,0
|
|
20240513,182100,16591649920,13290,13290,13290,13290,0
|
|
20240513,182000,16591649920,13290,13290,13290,13290,0
|
|
20240513,181900,16591649920,13290,13290,13290,13290,0
|
|
20240513,181800,16591649920,13290,13290,13290,13290,0
|
|
20240513,181700,16591649920,13290,13290,13290,13290,0
|
|
20240513,181600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,181500,16591649920,13290,13290,13290,13290,0
|
|
20240513,181400,16591649920,13290,13290,13290,13290,0
|
|
20240513,181300,16591649920,13290,13290,13290,13290,0
|
|
20240513,181200,16591649920,13290,13290,13290,13290,0
|
|
20240513,181100,16591649920,13290,13290,13290,13290,0
|
|
20240513,181000,16591649920,13290,13290,13290,13290,0
|
|
20240513,180900,16591649920,13290,13290,13290,13290,0
|
|
20240513,180800,16591649920,13290,13290,13290,13290,0
|
|
20240513,180700,16591649920,13290,13290,13290,13290,0
|
|
20240513,180600,16591649920,13290,13290,13290,13290,0
|
|
20240513,180500,16591649920,13290,13290,13290,13290,0
|
|
20240513,180400,16591649920,13290,13290,13290,13290,0
|
|
20240513,180300,16591649920,13290,13290,13290,13290,0
|
|
20240513,180200,16591649920,13290,13290,13290,13290,0
|
|
20240513,180100,16591649920,13290,13290,13290,13290,0
|
|
20240513,180000,16591649920,13290,13290,13290,13290,0
|
|
20240513,175900,16591649920,13290,13290,13290,13290,0
|
|
20240513,175800,16591649920,13290,13290,13290,13290,0
|
|
20240513,175700,16591649920,13290,13290,13290,13290,0
|
|
20240513,175600,16591649920,13290,13290,13290,13290,0
|
|
20240513,175500,16591649920,13290,13290,13290,13290,0
|
|
20240513,175400,16591649920,13290,13290,13290,13290,0
|
|
20240513,175300,16591649920,13290,13290,13290,13290,0
|
|
20240513,175200,16591649920,13290,13290,13290,13290,0
|
|
20240513,175100,16591649920,13290,13290,13290,13290,0
|
|
20240513,175000,16591649920,13290,13290,13290,13290,0
|
|
20240513,174900,16591649920,13290,13290,13290,13290,0
|
|
20240513,174800,16591649920,13290,13290,13290,13290,0
|
|
20240513,174700,16591649920,13290,13290,13290,13290,0
|
|
20240513,174600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,174500,16591649920,13290,13290,13290,13290,0
|
|
20240513,174400,16591649920,13290,13290,13290,13290,0
|
|
20240513,174300,16591649920,13290,13290,13290,13290,0
|
|
20240513,174200,16591649920,13290,13290,13290,13290,0
|
|
20240513,174100,16591649920,13290,13290,13290,13290,0
|
|
20240513,174000,16591649920,13290,13290,13290,13290,0
|
|
20240513,173900,16591649920,13290,13290,13290,13290,0
|
|
20240513,173800,16591649920,13290,13290,13290,13290,0
|
|
20240513,173700,16591649920,13290,13290,13290,13290,0
|
|
20240513,173600,16591649920,13290,13290,13290,13290,0
|
|
20240513,173500,16591649920,13290,13290,13290,13290,0
|
|
20240513,173400,16591649920,13290,13290,13290,13290,0
|
|
20240513,173300,16591649920,13290,13290,13290,13290,0
|
|
20240513,173200,16591649920,13290,13290,13290,13290,0
|
|
20240513,173100,16591649920,13290,13290,13290,13290,0
|
|
20240513,173000,16591649920,13290,13290,13290,13290,0
|
|
20240513,172900,16591649920,13290,13290,13290,13290,0
|
|
20240513,172800,16591649920,13290,13290,13290,13290,0
|
|
20240513,172700,16591649920,13290,13290,13290,13290,0
|
|
20240513,172600,16591649920,13290,13290,13290,13290,0
|
|
20240513,172500,16591649920,13290,13290,13290,13290,0
|
|
20240513,172400,16591649920,13290,13290,13290,13290,0
|
|
20240513,172300,16591649920,13290,13290,13290,13290,0
|
|
20240513,172200,16591649920,13290,13290,13290,13290,0
|
|
20240513,172100,16591649920,13290,13290,13290,13290,0
|
|
20240513,172000,16591649920,13290,13290,13290,13290,0
|
|
20240513,171900,16591649920,13290,13290,13290,13290,0
|
|
20240513,171800,16591649920,13290,13290,13290,13290,0
|
|
20240513,171700,16591649920,13290,13290,13290,13290,0
|
|
20240513,171600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,171500,16591649920,13290,13290,13290,13290,0
|
|
20240513,171400,16591649920,13290,13290,13290,13290,0
|
|
20240513,171300,16591649920,13290,13290,13290,13290,0
|
|
20240513,171200,16591649920,13290,13290,13290,13290,0
|
|
20240513,171100,16591649920,13290,13290,13290,13290,0
|
|
20240513,171000,16591649920,13290,13290,13290,13290,0
|
|
20240513,170900,16591649920,13290,13290,13290,13290,0
|
|
20240513,170800,16591649920,13290,13290,13290,13290,0
|
|
20240513,170700,16591649920,13290,13290,13290,13290,0
|
|
20240513,170600,16591649920,13290,13290,13290,13290,0
|
|
20240513,170500,16591649920,13290,13290,13290,13290,0
|
|
20240513,170400,16591649920,13290,13290,13290,13290,0
|
|
20240513,170300,16591649920,13290,13290,13290,13290,0
|
|
20240513,170200,16591649920,13290,13290,13290,13290,0
|
|
20240513,170100,16591649920,13290,13290,13290,13290,0
|
|
20240513,170000,16591649920,13290,13290,13290,13290,0
|
|
20240513,165900,16591649920,13290,13290,13290,13290,0
|
|
20240513,165800,16591649920,13290,13290,13290,13290,0
|
|
20240513,165700,16591649920,13290,13290,13290,13290,0
|
|
20240513,165600,16591649920,13290,13290,13290,13290,0
|
|
20240513,165500,16591649920,13290,13290,13290,13290,0
|
|
20240513,165400,16591649920,13290,13290,13290,13290,0
|
|
20240513,165300,16591649920,13290,13290,13290,13290,0
|
|
20240513,165200,16591649920,13290,13290,13290,13290,0
|
|
20240513,165100,16591649920,13290,13290,13290,13290,0
|
|
20240513,165000,16591649920,13290,13290,13290,13290,0
|
|
20240513,164900,16591649920,13290,13290,13290,13290,0
|
|
20240513,164800,16591649920,13290,13290,13290,13290,0
|
|
20240513,164700,16591649920,13290,13290,13290,13290,0
|
|
20240513,164600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,164500,16591649920,13290,13290,13290,13290,0
|
|
20240513,164400,16591649920,13290,13290,13290,13290,0
|
|
20240513,164300,16591649920,13290,13290,13290,13290,0
|
|
20240513,164200,16591649920,13290,13290,13290,13290,0
|
|
20240513,164100,16591649920,13290,13290,13290,13290,0
|
|
20240513,164000,16591649920,13290,13290,13290,13290,0
|
|
20240513,163900,16591649920,13290,13290,13290,13290,0
|
|
20240513,163800,16591649920,13290,13290,13290,13290,0
|
|
20240513,163700,16591649920,13290,13290,13290,13290,0
|
|
20240513,163600,16591649920,13290,13290,13290,13290,0
|
|
20240513,163500,16591649920,13290,13290,13290,13290,0
|
|
20240513,163400,16591649920,13290,13290,13290,13290,0
|
|
20240513,163300,16591649920,13290,13290,13290,13290,0
|
|
20240513,163200,16591649920,13290,13290,13290,13290,0
|
|
20240513,163100,16591649920,13290,13290,13290,13290,0
|
|
20240513,163000,16591649920,13290,13290,13290,13290,0
|
|
20240513,162900,16591649920,13290,13290,13290,13290,0
|
|
20240513,162800,16591649920,13290,13290,13290,13290,0
|
|
20240513,162700,16591649920,13290,13290,13290,13290,0
|
|
20240513,162600,16591649920,13290,13290,13290,13290,0
|
|
20240513,162500,16591649920,13290,13290,13290,13290,0
|
|
20240513,162400,16591649920,13290,13290,13290,13290,0
|
|
20240513,162300,16591649920,13290,13290,13290,13290,0
|
|
20240513,162200,16591649920,13290,13290,13290,13290,0
|
|
20240513,162100,16591649920,13290,13290,13290,13290,0
|
|
20240513,162000,16591649920,13290,13290,13290,13290,0
|
|
20240513,161900,16591649920,13290,13290,13290,13290,0
|
|
20240513,161800,16591649920,13290,13290,13290,13290,0
|
|
20240513,161700,16591649920,13290,13290,13290,13290,0
|
|
20240513,161600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,161500,16591649920,13290,13290,13290,13290,0
|
|
20240513,161400,16591649920,13290,13290,13290,13290,0
|
|
20240513,161300,16591649920,13290,13290,13290,13290,0
|
|
20240513,161200,16591649920,13290,13290,13290,13290,0
|
|
20240513,161100,16591649920,13290,13290,13290,13290,0
|
|
20240513,161000,16591649920,13290,13290,13290,13290,0
|
|
20240513,160900,16591649920,13290,13290,13290,13290,0
|
|
20240513,160800,16591649920,13290,13290,13290,13290,0
|
|
20240513,160700,16591649920,13290,13290,13290,13290,0
|
|
20240513,160600,16591649920,13290,13290,13290,13290,0
|
|
20240513,160500,16591649920,13290,13290,13290,13290,0
|
|
20240513,160400,16591649920,13290,13290,13290,13290,0
|
|
20240513,160300,16591649920,13290,13290,13290,13290,0
|
|
20240513,160200,16591649920,13290,13290,13290,13290,0
|
|
20240513,160100,16591649920,13290,13290,13290,13290,0
|
|
20240513,160000,16591649920,13290,13290,13290,13290,0
|
|
20240513,155900,16591649920,13290,13290,13290,13290,0
|
|
20240513,155800,16591649920,13290,13290,13290,13290,0
|
|
20240513,155700,16591649920,13290,13290,13290,13290,0
|
|
20240513,155600,16591649920,13290,13290,13290,13290,0
|
|
20240513,155500,16591649920,13290,13290,13290,13290,0
|
|
20240513,155400,16591649920,13290,13290,13290,13290,0
|
|
20240513,155300,16591649920,13290,13290,13290,13290,0
|
|
20240513,155200,16591649920,13290,13290,13290,13290,0
|
|
20240513,155100,16591649920,13290,13290,13290,13290,0
|
|
20240513,155000,16591649920,13290,13290,13290,13290,0
|
|
20240513,154900,16591649920,13290,13290,13290,13290,0
|
|
20240513,154800,16591649920,13290,13290,13290,13290,0
|
|
20240513,154700,16591649920,13290,13290,13290,13290,0
|
|
20240513,154600,16591649920,13290,13290,13290,13290,15101
|
|
20240513,154500,16591649920,13290,13290,13290,13290,0
|
|
20240513,154400,16591649920,13290,13290,13290,13290,0
|
|
20240513,154300,16591649920,13290,13290,13290,13290,0
|
|
20240513,154200,16591649920,13290,13290,13290,13290,0
|
|
20240513,154100,16591649920,13290,13290,13290,13290,0
|
|
20240513,154000,16591649920,13290,13290,13290,13290,0
|
|
20240513,153900,16591649920,13290,13290,13290,13290,0
|
|
20240513,153800,16591649920,13290,13290,13290,13290,0
|
|
20240513,153700,16591649920,13290,13290,13290,13290,0
|
|
20240513,153600,16591649920,13290,13290,13290,13290,0
|
|
20240513,153500,16591649920,13290,13290,13290,13290,0
|
|
20240513,153400,16591649920,13290,13290,13290,13290,0
|
|
20240513,153300,16591649920,13290,13290,13290,13290,0
|
|
20240513,153200,16591649920,13290,13290,13290,13290,0
|
|
20240513,153100,16591649920,13290,13290,13290,13290,0
|
|
20240513,153000,16591649920,13290,13290,13290,13290,15101
|
|
20240513,152900,16390957630,13280,13280,13280,13280,0
|
|
20240513,152800,16390957630,13280,13280,13280,13280,0
|
|
20240513,152700,16390957630,13280,13280,13280,13280,0
|
|
20240513,152600,16390957630,13280,13280,13280,13280,0
|
|
20240513,152500,16390957630,13280,13280,13280,13280,0
|
|
20240513,152400,16390957630,13280,13280,13280,13280,0
|
|
20240513,152300,16390957630,13280,13280,13280,13280,0
|
|
20240513,152200,16390957630,13280,13280,13280,13280,0
|
|
20240513,152100,16390957630,13280,13280,13280,13280,0
|
|
20240513,152000,16390957630,13280,13280,13280,13280,0
|
|
20240513,151900,16390957630,13280,13280,13320,13280,14342
|
|
20240513,151800,16200413180,13290,13290,13290,13280,2037
|
|
20240513,151700,16173347470,13290,13300,13300,13280,3402
|
|
20240513,151600,16128137950,13290,13290,13300,13290,1650
|
|
20240513,151500,16106209440,13290,13290,13300,13280,3497
|
|
20240513,151400,16059731110,13290,13290,13300,13280,887
|
|
20240513,151300,16047943880,13290,13290,13300,13280,1594
|
|
20240513,151200,16026758680,13290,13290,13300,13280,1795
|
|
20240513,151100,16002916020,13290,13310,13310,13280,10947
|
|
20240513,151000,15857379790,13310,13310,13310,13300,2633
|
|
20240513,150900,15822358090,13300,13310,13310,13300,2137
|
|
20240513,150800,15793934480,13300,13310,13310,13300,1490
|
|
20240513,150700,15774111140,13310,13320,13320,13300,7202
|
|
20240513,150600,15678226730,13320,13330,13330,13320,2684
|
|
20240513,150500,15642467520,13330,13330,13340,13330,875
|
|
20240513,150400,15630803760,13330,13330,13340,13330,2196
|
|
20240513,150300,15601530580,13340,13330,13350,13330,717
|
|
20240513,150200,15591966750,13330,13330,13350,13330,377
|
|
20240513,150100,15586941120,13330,13330,13350,13330,1243
|
|
20240513,150000,15570369620,13330,13320,13340,13320,1035
|
|
20240513,145900,15556575770,13330,13330,13340,13330,5949
|
|
20240513,145800,15477275310,13330,13330,13340,13330,603
|
|
20240513,145700,15469236290,13330,13350,13350,13330,470
|
|
20240513,145600,15462969060,13350,13330,13350,13330,580
|
|
20240513,145500,15455232760,13340,13340,13340,13330,1249
|
|
20240513,145400,15438572170,13330,13330,13340,13330,713
|
|
20240513,145300,15429065450,13340,13330,13340,13330,463
|
|
20240513,145200,15422893580,13330,13340,13340,13330,1964
|
|
20240513,145100,15396713350,13330,13340,13340,13330,275
|
|
20240513,145000,15393045950,13340,13340,13340,13340,288
|
|
20240513,144900,15389204030,13340,13350,13360,13340,741
|
|
20240513,144800,15379319040,13360,13350,13360,13340,419
|
|
20240513,144700,15373727260,13350,13370,13370,13350,583
|
|
20240513,144600,15365941460,13380,13390,13390,13380,553
|
|
20240513,144500,15358541300,13390,13420,13420,13390,1565
|
|
20240513,144400,15337562360,13430,13380,13450,13380,4197
|
|
20240513,144300,15281264610,13370,13350,13370,13350,1612
|
|
20240513,144200,15259727010,13360,13310,13360,13310,91
|
|
20240513,144100,15258513250,13360,13310,13360,13310,4420
|
|
20240513,144000,15199580180,13310,13320,13320,13310,2185
|
|
20240513,143900,15170477960,13320,13310,13330,13300,307
|
|
20240513,143800,15166391130,13330,13300,13330,13300,499
|
|
20240513,143700,15159750010,13300,13320,13320,13300,1894
|
|
20240513,143600,15134544710,13330,13310,13330,13310,223
|
|
20240513,143500,15131576550,13300,13290,13310,13290,553
|
|
20240513,143400,15124223550,13290,13300,13300,13290,676
|
|
20240513,143300,15115239300,13290,13290,13330,13290,797
|
|
20240513,143200,15104645490,13290,13290,13290,13290,0
|
|
20240513,143100,15104645490,13290,13300,13300,13290,1216
|
|
20240513,143000,15088483330,13300,13300,13300,13300,1382
|
|
20240513,142900,15070102730,13300,13340,13340,13300,141
|
|
20240513,142800,15068225570,13300,13300,13300,13300,111
|
|
20240513,142700,15066749270,13300,13300,13300,13300,2622
|
|
20240513,142600,15031876670,13300,13300,13300,13290,1089
|
|
20240513,142500,15017403730,13300,13290,13300,13290,462
|
|
20240513,142400,15011261180,13290,13290,13290,13290,1478
|
|
20240513,142300,14991618560,13290,13300,13300,13290,677
|
|
20240513,142200,14982621210,13300,13290,13300,13280,440
|
|
20240513,142100,14976771190,13280,13290,13300,13280,3506
|
|
20240513,142000,14930185700,13300,13300,13300,13290,3288
|
|
20240513,141900,14886482120,13290,13330,13340,13280,21950
|
|
20240513,141800,14594558920,13340,13340,13350,13330,453
|
|
20240513,141700,14588518180,13340,13350,13350,13320,13473
|
|
20240513,141600,14408811560,13350,13360,13370,13340,584
|
|
20240513,141500,14401017840,13370,13360,13370,13350,249
|
|
20240513,141400,14397693450,13350,13350,13360,13350,444
|
|
20240513,141300,14391766020,13360,13360,13380,13350,155
|
|
20240513,141200,14389696640,13350,13350,13360,13350,523
|
|
20240513,141100,14382714420,13350,13350,13350,13340,382
|
|
20240513,141000,14377616470,13340,13350,13350,13340,1293
|
|
20240513,140900,14360359020,13340,13350,13350,13340,382
|
|
20240513,140800,14355259440,13350,13350,13360,13350,1118
|
|
20240513,140700,14340334120,13360,13360,13360,13350,411
|
|
20240513,140600,14334847110,13360,13350,13360,13350,359
|
|
20240513,140500,14330054280,13350,13370,13370,13340,7915
|
|
20240513,140400,14224397540,13380,13370,13380,13360,1002
|
|
20240513,140300,14211006340,13380,13360,13380,13360,457
|
|
20240513,140200,14204896800,13360,13360,13360,13360,2020
|
|
20240513,140100,14177909600,13360,13380,13380,13360,268
|
|
20240513,140000,14174328260,13360,13360,13370,13360,850
|
|
20240513,135900,14162971640,13370,13370,13370,13370,718
|
|
20240513,135800,14153371980,13380,13380,13380,13380,94
|
|
20240513,135700,14152114260,13380,13380,13380,13380,32
|
|
20240513,135600,14151686100,13370,13380,13380,13370,252
|
|
20240513,135500,14148316550,13370,13380,13380,13370,355
|
|
20240513,135400,14143569750,13380,13380,13380,13380,689
|
|
20240513,135300,14134350930,13380,13380,13380,13380,570
|
|
20240513,135200,14126724330,13370,13380,13380,13370,1237
|
|
20240513,135100,14110177720,13380,13380,13380,13370,520
|
|
20240513,135000,14103224550,13380,13370,13380,13360,519
|
|
20240513,134900,14096290450,13360,13360,13360,13350,2385
|
|
20240513,134800,14064427960,13360,13380,13380,13350,3472
|
|
20240513,134700,14018012960,13380,13390,13390,13380,326
|
|
20240513,134600,14013650920,13390,13380,13390,13380,575
|
|
20240513,134500,14005954590,13380,13390,13390,13380,486
|
|
20240513,134400,13999449880,13380,13390,13390,13380,1021
|
|
20240513,134300,13985781390,13390,13410,13410,13390,512
|
|
20240513,134200,13978924360,13400,13400,13410,13400,211
|
|
20240513,134100,13976095050,13410,13410,13420,13410,5
|
|
20240513,134000,13976027970,13390,13410,13410,13390,4179
|
|
20240513,133900,13920068190,13410,13410,13410,13410,2107
|
|
20240513,133800,13891813320,13410,13410,13410,13410,123
|
|
20240513,133700,13890163890,13400,13400,13400,13400,19
|
|
20240513,133600,13889909290,13400,13390,13400,13390,768
|
|
20240513,133500,13879620050,13400,13410,13410,13400,608
|
|
20240513,133400,13871467740,13390,13390,13390,13380,446
|
|
20240513,133300,13865497690,13380,13400,13410,13380,1749
|
|
20240513,133200,13842079430,13400,13410,13440,13400,2605
|
|
20240513,133100,13807165960,13420,13410,13430,13400,3420
|
|
20240513,133000,13761285000,13420,13440,13440,13410,2711
|
|
20240513,132900,13724894710,13440,13450,13470,13440,522
|
|
20240513,132800,13717876360,13450,13480,13480,13450,924
|
|
20240513,132700,13705436530,13480,13470,13480,13460,847
|
|
20240513,132600,13694034090,13490,13460,13500,13440,2337
|
|
20240513,132500,13662560320,13470,13500,13500,13460,719
|
|
20240513,132400,13652872850,13500,13480,13500,13470,729
|
|
20240513,132300,13643052140,13480,13500,13510,13480,1410
|
|
20240513,132200,13624014380,13500,13500,13500,13500,418
|
|
20240513,132100,13618371380,13500,13480,13510,13470,1556
|
|
20240513,132000,13597409000,13510,13520,13520,13480,359
|
|
20240513,131900,13592567400,13520,13450,13520,13450,597
|
|
20240513,131800,13584524960,13450,13460,13470,13450,673
|
|
20240513,131700,13575470880,13460,13460,13460,13460,681
|
|
20240513,131600,13566304620,13460,13470,13470,13440,953
|
|
20240513,131500,13553480420,13480,13480,13480,13460,1205
|
|
20240513,131400,13537247720,13490,13520,13530,13490,3928
|
|
20240513,131300,13484161820,13520,13540,13540,13490,525
|
|
20240513,131200,13477061860,13540,13490,13590,13480,8252
|
|
20240513,131100,13365228050,13480,13420,13480,13420,4425
|
|
20240513,131000,13305745270,13420,13380,13420,13370,2693
|
|
20240513,130900,13269700960,13380,13350,13380,13350,2799
|
|
20240513,130800,13232296850,13340,13330,13350,13320,1009
|
|
20240513,130700,13218840730,13330,13350,13350,13330,88
|
|
20240513,130600,13217666150,13350,13350,13350,13320,647
|
|
20240513,130500,13209034760,13350,13350,13360,13310,2775
|
|
20240513,130400,13172055440,13360,13360,13360,13360,941
|
|
20240513,130300,13159483680,13340,13330,13360,13330,57
|
|
20240513,130200,13158723220,13360,13330,13360,13330,2242
|
|
20240513,130100,13128791580,13320,13310,13320,13310,1366
|
|
20240513,130000,13110599090,13320,13320,13320,13310,1124
|
|
20240513,125900,13095636400,13320,13340,13340,13310,4084
|
|
20240513,125800,13041209140,13340,13340,13340,13330,640
|
|
20240513,125700,13032676600,13330,13340,13350,13330,902
|
|
20240513,125600,13020646010,13360,13340,13360,13330,360
|
|
20240513,125500,13015846830,13340,13370,13370,13330,3080
|
|
20240513,125400,12974769050,13350,13350,13370,13340,4051
|
|
20240513,125300,12920712570,13380,13380,13380,13360,1043
|
|
20240513,125200,12906777890,13360,13370,13390,13360,1604
|
|
20240513,125100,12885343840,13370,13370,13370,13360,1018
|
|
20240513,125000,12871736320,13390,13400,13400,13370,866
|
|
20240513,124900,12860156200,13370,13400,13400,13370,2375
|
|
20240513,124800,12828362750,13400,13380,13400,13370,1277
|
|
20240513,124700,12811271510,13380,13380,13380,13370,135
|
|
20240513,124600,12809466210,13370,13370,13370,13360,1762
|
|
20240513,124500,12785909360,13370,13350,13370,13350,799
|
|
20240513,124400,12775237020,13350,13360,13360,13350,1106
|
|
20240513,124300,12760466700,13350,13360,13360,13350,1203
|
|
20240513,124200,12744398440,13370,13360,13370,13360,791
|
|
20240513,124100,12733830630,13360,13370,13370,13360,508
|
|
20240513,124000,12727042250,13360,13350,13360,13340,4306
|
|
20240513,123900,12669567040,13350,13370,13380,13350,3148
|
|
20240513,123800,12627521350,13370,13380,13390,13370,3837
|
|
20240513,123700,12576186140,13390,13390,13400,13380,920
|
|
20240513,123600,12563868430,13390,13390,13400,13390,1587
|
|
20240513,123500,12542618460,13400,13400,13400,13390,330
|
|
20240513,123400,12538199240,13390,13410,13410,13380,4022
|
|
20240513,123300,12484326940,13410,13410,13420,13410,1356
|
|
20240513,123200,12466142810,13410,13410,13410,13400,1063
|
|
20240513,123100,12451891070,13410,13410,13420,13410,1215
|
|
20240513,123000,12435597890,13410,13410,13420,13410,419
|
|
20240513,122900,12429976930,13400,13410,13420,13400,424
|
|
20240513,122800,12424293040,13410,13410,13420,13400,1088
|
|
20240513,122700,12409706990,13420,13420,13420,13410,370
|
|
20240513,122600,12404742830,13420,13410,13420,13400,2732
|
|
20240513,122500,12368108420,13410,13410,13430,13410,450
|
|
20240513,122400,12362073760,13400,13420,13420,13380,18094
|
|
20240513,122300,12119660530,13420,13470,13470,13410,13822
|
|
20240513,122200,11933840140,13470,13480,13480,13470,506
|
|
20240513,122100,11927021230,13480,13470,13480,13470,469
|
|
20240513,122000,11920700480,13470,13470,13480,13470,244
|
|
20240513,121900,11917412850,13460,13500,13510,13450,2024
|
|
20240513,121800,11890165210,13510,13510,13510,13450,8315
|
|
20240513,121700,11778168820,13500,13500,13500,13500,435
|
|
20240513,121600,11772296320,13500,13480,13500,13480,986
|
|
20240513,121500,11758987660,13480,13480,13490,13480,428
|
|
20240513,121400,11753218160,13470,13480,13480,13470,558
|
|
20240513,121300,11745699350,13480,13480,13490,13480,429
|
|
20240513,121200,11739915220,13490,13480,13490,13480,798
|
|
20240513,121100,11729153190,13480,13490,13490,13480,498
|
|
20240513,121000,11722435230,13490,13510,13510,13490,3012
|
|
20240513,120900,11681793540,13510,13510,13510,13510,895
|
|
20240513,120800,11669702090,13520,13510,13520,13510,974
|
|
20240513,120700,11656541480,13510,13510,13510,13510,30
|
|
20240513,120600,11656136180,13520,13460,13520,13460,2751
|
|
20240513,120500,11619046010,13460,13470,13480,13460,3121
|
|
20240513,120400,11577030900,13470,13480,13480,13460,4038
|
|
20240513,120300,11522638790,13480,13480,13480,13470,476
|
|
20240513,120200,11516223660,13480,13490,13490,13480,4286
|
|
20240513,120100,11458423230,13490,13500,13500,13490,7509
|
|
20240513,120000,11357118360,13500,13500,13510,13500,8498
|
|
20240513,115900,11242395050,13500,13500,13510,13500,18634
|
|
20240513,115800,10990835940,13510,13510,13520,13510,3535
|
|
20240513,115700,10943078030,13510,13510,13510,13510,228
|
|
20240513,115600,10939997750,13510,13510,13510,13510,561
|
|
20240513,115500,10932418640,13510,13520,13520,13510,1991
|
|
20240513,115400,10905519340,13520,13520,13540,13520,1279
|
|
20240513,115300,10888227000,13520,13540,13540,13520,3158
|
|
20240513,115200,10845518040,13540,13540,13540,13540,101
|
|
20240513,115100,10844150500,13540,13530,13540,13530,145
|
|
20240513,115000,10842188200,13540,13530,13540,13530,128
|
|
20240513,114900,10840455860,13530,13540,13550,13530,1966
|
|
20240513,114800,10813838560,13540,13550,13550,13540,988
|
|
20240513,114700,10800457620,13560,13560,13560,13540,1453
|
|
20240513,114600,10780767700,13560,13560,13560,13560,255
|
|
20240513,114500,10777309900,13560,13560,13580,13560,133
|
|
20240513,114400,10775506400,13560,13560,13560,13560,21
|
|
20240513,114300,10775221640,13560,13560,13560,13560,19
|
|
20240513,114200,10774964000,13560,13560,13570,13550,420
|
|
20240513,114100,10769268630,13560,13560,13560,13550,34
|
|
20240513,114000,10768807790,13550,13550,13560,13540,401
|
|
20240513,113900,10763374090,13550,13530,13550,13520,3086
|
|
20240513,113800,10721626070,13540,13540,13540,13530,1289
|
|
20240513,113700,10704184400,13540,13550,13550,13540,782
|
|
20240513,113600,10693595670,13550,13550,13560,13540,2294
|
|
20240513,113500,10662516100,13570,13550,13570,13550,1936
|
|
20240513,113400,10636268840,13560,13570,13570,13560,300
|
|
20240513,113300,10632200780,13560,13560,13580,13550,343
|
|
20240513,113200,10627550020,13550,13600,13600,13550,1034
|
|
20240513,113100,10613530970,13600,13600,13600,13600,8
|
|
20240513,113000,10613422170,13600,13600,13600,13600,19
|
|
20240513,112900,10613163770,13600,13590,13610,13560,1375
|
|
20240513,112800,10594487190,13600,13600,13600,13600,660
|
|
20240513,112700,10585511190,13600,13570,13600,13570,1085
|
|
20240513,112600,10570770980,13580,13560,13580,13550,423
|
|
20240513,112500,10565037210,13560,13560,13580,13560,1135
|
|
20240513,112400,10549646370,13560,13580,13580,13560,577
|
|
20240513,112300,10541816690,13580,13570,13600,13570,208
|
|
20240513,112200,10538990790,13580,13580,13580,13570,2387
|
|
20240513,112100,10506590340,13570,13600,13600,13570,1597
|
|
20240513,112000,10484899270,13600,13600,13600,13590,281
|
|
20240513,111900,10481078210,13600,13590,13600,13580,1253
|
|
20240513,111800,10464053290,13590,13620,13620,13590,6759
|
|
20240513,111700,10372109910,13650,13650,13650,13630,2098
|
|
20240513,111600,10343488170,13630,13630,13640,13630,355
|
|
20240513,111500,10338649500,13620,13630,13690,13610,1901
|
|
20240513,111400,10312742820,13630,13600,13630,13600,1496
|
|
20240513,111300,10292390040,13610,13630,13630,13610,3647
|
|
20240513,111200,10242747390,13630,13610,13630,13610,1371
|
|
20240513,111100,10224085450,13620,13660,13660,13610,15471
|
|
20240513,111000,10013110930,13650,13700,13700,13650,1951
|
|
20240513,110900,9986447940,13700,13680,13710,13660,2182
|
|
20240513,110800,9956602150,13680,13700,13710,13680,2690
|
|
20240513,110700,9919771980,13710,13710,13730,13700,1587
|
|
20240513,110600,9898014370,13700,13720,13720,13680,1136
|
|
20240513,110500,9882462080,13690,13670,13720,13670,448
|
|
20240513,110400,9876329600,13700,13680,13700,13680,5240
|
|
20240513,110300,9804587440,13680,13680,13680,13660,2626
|
|
20240513,110200,9768675340,13680,13680,13690,13670,1563
|
|
20240513,110100,9747296060,13690,13690,13700,13690,1255
|
|
20240513,110000,9730112470,13700,13710,13720,13700,1383
|
|
20240513,105900,9711163840,13720,13710,13720,13700,893
|
|
20240513,105800,9698916180,13710,13780,13780,13710,5801
|
|
20240513,105700,9619162370,13780,13800,13800,13770,513
|
|
20240513,105600,9612090070,13800,13800,13810,13790,5012
|
|
20240513,105500,9542958000,13800,13760,13800,13760,5157
|
|
20240513,105400,9471855060,13770,13760,13770,13760,400
|
|
20240513,105300,9466348550,13770,13800,13800,13760,4273
|
|
20240513,105200,9407461740,13790,13760,13790,13750,8309
|
|
20240513,105100,9293008420,13760,13720,13770,13720,8303
|
|
20240513,105000,9178849660,13720,13700,13720,13650,6448
|
|
20240513,104900,9090685120,13700,13730,13750,13700,1460
|
|
20240513,104800,9070669360,13730,13750,13750,13730,1984
|
|
20240513,104700,9043416650,13750,13690,13760,13690,5490
|
|
20240513,104600,8968025980,13690,13730,13730,13690,1612
|
|
20240513,104500,8945924580,13730,13680,13740,13670,2617
|
|
20240513,104400,8910077730,13700,13660,13700,13660,624
|
|
20240513,104300,8901546040,13660,13670,13680,13660,1039
|
|
20240513,104200,8887347870,13660,13740,13740,13660,1838
|
|
20240513,104100,8862197090,13730,13770,13780,13730,7740
|
|
20240513,104000,8755702640,13770,13670,13780,13660,12319
|
|
20240513,103900,8586453040,13670,13650,13670,13640,812
|
|
20240513,103800,8575365320,13650,13700,13700,13650,7682
|
|
20240513,103700,8470380210,13700,13750,13770,13690,9027
|
|
20240513,103600,8346439350,13750,13790,13800,13750,8827
|
|
20240513,103500,8224845900,13800,13840,13850,13780,18658
|
|
20240513,103400,7967127600,13850,13810,13860,13810,35398
|
|
20240513,103300,7477245380,13820,13770,13840,13730,50444
|
|
20240513,103200,6781287040,13770,13660,13790,13660,67042
|
|
20240513,103100,5861154080,13660,13640,13660,13640,434
|
|
20240513,103000,5855231930,13640,13660,13670,13640,2588
|
|
20240513,102900,5819890920,13650,13640,13660,13640,2529
|
|
20240513,102800,5785353650,13640,13580,13650,13580,206
|
|
20240513,102700,5782543820,13560,13660,13660,13560,5445
|
|
20240513,102600,5708298180,13660,13660,13660,13650,5218
|
|
20240513,102500,5637020320,13650,13610,13680,13610,9694
|
|
20240513,102400,5504768770,13610,13580,13610,13570,1324
|
|
20240513,102300,5486769890,13560,13580,13590,13560,3694
|
|
20240513,102200,5436604580,13580,13470,13580,13470,1457
|
|
20240513,102100,5416913210,13470,13480,13480,13460,623
|
|
20240513,102000,5408522230,13460,13510,13510,13460,8851
|
|
20240513,101900,5289124680,13510,13530,13530,13510,3985
|
|
20240513,101800,5235262410,13520,13530,13530,13520,2541
|
|
20240513,101700,5200902760,13530,13530,13550,13520,527
|
|
20240513,101600,5193770280,13510,13550,13550,13510,2396
|
|
20240513,101500,5161371790,13550,13530,13550,13530,393
|
|
20240513,101400,5156050740,13540,13560,13560,13530,2956
|
|
20240513,101300,5116036490,13560,13540,13560,13540,948
|
|
20240513,101200,5103197630,13530,13520,13540,13510,2281
|
|
20240513,101100,5072362770,13530,13590,13590,13510,15259
|
|
20240513,101000,4865611840,13580,13640,13640,13580,11803
|
|
20240513,100900,4704916320,13640,13640,13640,13630,806
|
|
20240513,100800,4693925640,13630,13640,13640,13630,520
|
|
20240513,100700,4686837580,13640,13640,13650,13640,1285
|
|
20240513,100600,4669310160,13650,13650,13650,13640,610
|
|
20240513,100500,4660983750,13650,13640,13650,13630,199
|
|
20240513,100400,4658269390,13650,13650,13650,13640,543
|
|
20240513,100300,4650861880,13650,13650,13660,13650,1206
|
|
20240513,100200,4634398980,13640,13640,13650,13630,1327
|
|
20240513,100100,4616308820,13640,13640,13640,13630,469
|
|
20240513,100000,4609914610,13640,13660,13660,13630,2301
|
|
20240513,095900,4578544020,13640,13640,13660,13640,1742
|
|
20240513,095800,4554782620,13640,13650,13650,13640,2880
|
|
20240513,095700,4515493890,13660,13660,13670,13660,3389
|
|
20240513,095600,4469199340,13670,13660,13670,13660,1570
|
|
20240513,095500,4447745340,13680,13680,13680,13660,3663
|
|
20240513,095400,4397684350,13680,13680,13680,13670,1159
|
|
20240513,095300,4381834020,13680,13680,13680,13660,2324
|
|
20240513,095200,4350057130,13680,13700,13700,13680,1647
|
|
20240513,095100,4327514190,13690,13700,13700,13690,3472
|
|
20240513,095000,4279955490,13700,13670,13700,13670,6064
|
|
20240513,094900,4196972150,13660,13660,13670,13660,1550
|
|
20240513,094800,4175795410,13680,13670,13680,13660,1168
|
|
20240513,094700,4159829800,13670,13660,13680,13660,3355
|
|
20240513,094600,4113969130,13660,13670,13670,13660,1090
|
|
20240513,094500,4099071830,13660,13650,13660,13650,752
|
|
20240513,094400,4088803570,13650,13630,13660,13630,4458
|
|
20240513,094300,4027981360,13630,13640,13640,13620,1457
|
|
20240513,094200,4008123650,13640,13630,13640,13630,503
|
|
20240513,094100,4001266730,13620,13630,13640,13620,2640
|
|
20240513,094000,3965298490,13640,13630,13640,13620,1178
|
|
20240513,093900,3949250880,13640,13640,13640,13610,4081
|
|
20240513,093800,3893650090,13640,13640,13650,13640,2141
|
|
20240513,093700,3864444320,13640,13630,13650,13630,1218
|
|
20240513,093600,3847837040,13620,13610,13630,13610,3405
|
|
20240513,093500,3801469770,13610,13630,13630,13610,3811
|
|
20240513,093400,3749574830,13630,13650,13650,13620,2567
|
|
20240513,093300,3714569350,13650,13660,13660,13650,3632
|
|
20240513,093200,3664963270,13670,13660,13680,13660,3606
|
|
20240513,093100,3615666710,13660,13670,13670,13660,2460
|
|
20240513,093000,3582038720,13670,13670,13670,13660,256
|
|
20240513,092900,3578541370,13670,13660,13670,13660,853
|
|
20240513,092800,3566886720,13660,13640,13670,13640,682
|
|
20240513,092700,3557573440,13640,13610,13640,13610,4370
|
|
20240513,092600,3498007420,13610,13660,13670,13610,3822
|
|
20240513,092500,3445902030,13660,13670,13700,13640,3370
|
|
20240513,092400,3399810100,13660,13630,13660,13630,1079
|
|
20240513,092300,3385091120,13630,13660,13660,13630,2146
|
|
20240513,092200,3355807060,13660,13670,13680,13660,1980
|
|
20240513,092100,3328749790,13670,13670,13680,13660,2105
|
|
20240513,092000,3299967570,13660,13720,13720,13660,6258
|
|
20240513,091900,3214280050,13710,13690,13720,13690,14171
|
|
20240513,091800,3020026070,13680,13640,13680,13630,4661
|
|
20240513,091700,2956386030,13640,13610,13640,13610,2680
|
|
20240513,091600,2919861830,13610,13600,13620,13580,5157
|
|
20240513,091500,2849768760,13590,13610,13610,13590,2145
|
|
20240513,091400,2820598020,13610,13620,13620,13590,3120
|
|
20240513,091300,2778141560,13620,13670,13670,13600,9965
|
|
20240513,091200,2642157890,13670,13740,13750,13660,12524
|
|
20240513,091100,2470501780,13740,13630,13760,13630,44694
|
|
20240513,091000,1858478480,13630,13620,13640,13610,9613
|
|
20240513,090900,1727476470,13610,13580,13620,13560,20072
|
|
20240513,090800,1454702410,13570,13530,13570,13530,2922
|
|
20240513,090700,1415067170,13560,13530,13560,13500,11376
|
|
20240513,090600,1260977880,13530,13540,13550,13510,5553
|
|
20240513,090500,1185804370,13540,13540,13550,13510,10738
|
|
20240513,090400,1040443130,13540,13590,13590,13520,7831
|
|
20240513,090300,934244130,13590,13600,13620,13570,19408
|
|
20240513,090200,670357310,13600,13520,13630,13500,24479
|
|
20240513,090100,338055970,13520,13430,13530,13420,16267
|
|
20240513,090000,118509510,13410,13400,13430,13400,8320
|