589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,184500,6952058160,12980,12980,12980,12980,0
|
|
20240516,184400,6952058160,12980,12980,12980,12980,0
|
|
20240516,184300,6952058160,12980,12980,12980,12980,0
|
|
20240516,184200,6952058160,12980,12980,12980,12980,0
|
|
20240516,184100,6952058160,12980,12980,12980,12980,0
|
|
20240516,184000,6952058160,12980,12980,12980,12980,0
|
|
20240516,183900,6952058160,12980,12980,12980,12980,0
|
|
20240516,183800,6952058160,12980,12980,12980,12980,0
|
|
20240516,183700,6952058160,12980,12980,12980,12980,0
|
|
20240516,183600,6952058160,12980,12980,12980,12980,0
|
|
20240516,183500,6952058160,12980,12980,12980,12980,0
|
|
20240516,183400,6952058160,12980,12980,12980,12980,0
|
|
20240516,183300,6952058160,12980,12980,12980,12980,0
|
|
20240516,183200,6952058160,12980,12980,12980,12980,0
|
|
20240516,183100,6952058160,12980,12980,12980,12980,0
|
|
20240516,183000,6952058160,12980,12980,12980,12980,0
|
|
20240516,182900,6952058160,12980,12980,12980,12980,0
|
|
20240516,182800,6952058160,12980,12980,12980,12980,0
|
|
20240516,182700,6952058160,12980,12980,12980,12980,0
|
|
20240516,182600,6952058160,12980,12980,12980,12980,0
|
|
20240516,182500,6952058160,12980,12980,12980,12980,0
|
|
20240516,182400,6952058160,12980,12980,12980,12980,0
|
|
20240516,182300,6952058160,12980,12980,12980,12980,0
|
|
20240516,182200,6952058160,12980,12980,12980,12980,0
|
|
20240516,182100,6952058160,12980,12980,12980,12980,0
|
|
20240516,182000,6952058160,12980,12980,12980,12980,0
|
|
20240516,181900,6952058160,12980,12980,12980,12980,0
|
|
20240516,181800,6952058160,12980,12980,12980,12980,0
|
|
20240516,181700,6952058160,12980,12980,12980,12980,0
|
|
20240516,181600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,181500,6952058160,12980,12980,12980,12980,0
|
|
20240516,181400,6952058160,12980,12980,12980,12980,0
|
|
20240516,181300,6952058160,12980,12980,12980,12980,0
|
|
20240516,181200,6952058160,12980,12980,12980,12980,0
|
|
20240516,181100,6952058160,12980,12980,12980,12980,0
|
|
20240516,181000,6952058160,12980,12980,12980,12980,0
|
|
20240516,180900,6952058160,12980,12980,12980,12980,0
|
|
20240516,180800,6952058160,12980,12980,12980,12980,0
|
|
20240516,180700,6952058160,12980,12980,12980,12980,0
|
|
20240516,180600,6952058160,12980,12980,12980,12980,0
|
|
20240516,180500,6952058160,12980,12980,12980,12980,0
|
|
20240516,180400,6952058160,12980,12980,12980,12980,0
|
|
20240516,180300,6952058160,12980,12980,12980,12980,0
|
|
20240516,180200,6952058160,12980,12980,12980,12980,0
|
|
20240516,180100,6952058160,12980,12980,12980,12980,0
|
|
20240516,180000,6952058160,12980,12980,12980,12980,0
|
|
20240516,175900,6952058160,12980,12980,12980,12980,0
|
|
20240516,175800,6952058160,12980,12980,12980,12980,0
|
|
20240516,175700,6952058160,12980,12980,12980,12980,0
|
|
20240516,175600,6952058160,12980,12980,12980,12980,0
|
|
20240516,175500,6952058160,12980,12980,12980,12980,0
|
|
20240516,175400,6952058160,12980,12980,12980,12980,0
|
|
20240516,175300,6952058160,12980,12980,12980,12980,0
|
|
20240516,175200,6952058160,12980,12980,12980,12980,0
|
|
20240516,175100,6952058160,12980,12980,12980,12980,0
|
|
20240516,175000,6952058160,12980,12980,12980,12980,0
|
|
20240516,174900,6952058160,12980,12980,12980,12980,0
|
|
20240516,174800,6952058160,12980,12980,12980,12980,0
|
|
20240516,174700,6952058160,12980,12980,12980,12980,0
|
|
20240516,174600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,174500,6952058160,12980,12980,12980,12980,0
|
|
20240516,174400,6952058160,12980,12980,12980,12980,0
|
|
20240516,174300,6952058160,12980,12980,12980,12980,0
|
|
20240516,174200,6952058160,12980,12980,12980,12980,0
|
|
20240516,174100,6952058160,12980,12980,12980,12980,0
|
|
20240516,174000,6952058160,12980,12980,12980,12980,0
|
|
20240516,173900,6952058160,12980,12980,12980,12980,0
|
|
20240516,173800,6952058160,12980,12980,12980,12980,0
|
|
20240516,173700,6952058160,12980,12980,12980,12980,0
|
|
20240516,173600,6952058160,12980,12980,12980,12980,0
|
|
20240516,173500,6952058160,12980,12980,12980,12980,0
|
|
20240516,173400,6952058160,12980,12980,12980,12980,0
|
|
20240516,173300,6952058160,12980,12980,12980,12980,0
|
|
20240516,173200,6952058160,12980,12980,12980,12980,0
|
|
20240516,173100,6952058160,12980,12980,12980,12980,0
|
|
20240516,173000,6952058160,12980,12980,12980,12980,0
|
|
20240516,172900,6952058160,12980,12980,12980,12980,0
|
|
20240516,172800,6952058160,12980,12980,12980,12980,0
|
|
20240516,172700,6952058160,12980,12980,12980,12980,0
|
|
20240516,172600,6952058160,12980,12980,12980,12980,0
|
|
20240516,172500,6952058160,12980,12980,12980,12980,0
|
|
20240516,172400,6952058160,12980,12980,12980,12980,0
|
|
20240516,172300,6952058160,12980,12980,12980,12980,0
|
|
20240516,172200,6952058160,12980,12980,12980,12980,0
|
|
20240516,172100,6952058160,12980,12980,12980,12980,0
|
|
20240516,172000,6952058160,12980,12980,12980,12980,0
|
|
20240516,171900,6952058160,12980,12980,12980,12980,0
|
|
20240516,171800,6952058160,12980,12980,12980,12980,0
|
|
20240516,171700,6952058160,12980,12980,12980,12980,0
|
|
20240516,171600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,171500,6952058160,12980,12980,12980,12980,0
|
|
20240516,171400,6952058160,12980,12980,12980,12980,0
|
|
20240516,171300,6952058160,12980,12980,12980,12980,0
|
|
20240516,171200,6952058160,12980,12980,12980,12980,0
|
|
20240516,171100,6952058160,12980,12980,12980,12980,0
|
|
20240516,171000,6952058160,12980,12980,12980,12980,0
|
|
20240516,170900,6952058160,12980,12980,12980,12980,0
|
|
20240516,170800,6952058160,12980,12980,12980,12980,0
|
|
20240516,170700,6952058160,12980,12980,12980,12980,0
|
|
20240516,170600,6952058160,12980,12980,12980,12980,0
|
|
20240516,170500,6952058160,12980,12980,12980,12980,0
|
|
20240516,170400,6952058160,12980,12980,12980,12980,0
|
|
20240516,170300,6952058160,12980,12980,12980,12980,0
|
|
20240516,170200,6952058160,12980,12980,12980,12980,0
|
|
20240516,170100,6952058160,12980,12980,12980,12980,0
|
|
20240516,170000,6952058160,12980,12980,12980,12980,0
|
|
20240516,165900,6952058160,12980,12980,12980,12980,0
|
|
20240516,165800,6952058160,12980,12980,12980,12980,0
|
|
20240516,165700,6952058160,12980,12980,12980,12980,0
|
|
20240516,165600,6952058160,12980,12980,12980,12980,0
|
|
20240516,165500,6952058160,12980,12980,12980,12980,0
|
|
20240516,165400,6952058160,12980,12980,12980,12980,0
|
|
20240516,165300,6952058160,12980,12980,12980,12980,0
|
|
20240516,165200,6952058160,12980,12980,12980,12980,0
|
|
20240516,165100,6952058160,12980,12980,12980,12980,0
|
|
20240516,165000,6952058160,12980,12980,12980,12980,0
|
|
20240516,164900,6952058160,12980,12980,12980,12980,0
|
|
20240516,164800,6952058160,12980,12980,12980,12980,0
|
|
20240516,164700,6952058160,12980,12980,12980,12980,0
|
|
20240516,164600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,164500,6952058160,12980,12980,12980,12980,0
|
|
20240516,164400,6952058160,12980,12980,12980,12980,0
|
|
20240516,164300,6952058160,12980,12980,12980,12980,0
|
|
20240516,164200,6952058160,12980,12980,12980,12980,0
|
|
20240516,164100,6952058160,12980,12980,12980,12980,0
|
|
20240516,164000,6952058160,12980,12980,12980,12980,0
|
|
20240516,163900,6952058160,12980,12980,12980,12980,0
|
|
20240516,163800,6952058160,12980,12980,12980,12980,0
|
|
20240516,163700,6952058160,12980,12980,12980,12980,0
|
|
20240516,163600,6952058160,12980,12980,12980,12980,0
|
|
20240516,163500,6952058160,12980,12980,12980,12980,0
|
|
20240516,163400,6952058160,12980,12980,12980,12980,0
|
|
20240516,163300,6952058160,12980,12980,12980,12980,0
|
|
20240516,163200,6952058160,12980,12980,12980,12980,0
|
|
20240516,163100,6952058160,12980,12980,12980,12980,0
|
|
20240516,163000,6952058160,12980,12980,12980,12980,0
|
|
20240516,162900,6952058160,12980,12980,12980,12980,0
|
|
20240516,162800,6952058160,12980,12980,12980,12980,0
|
|
20240516,162700,6952058160,12980,12980,12980,12980,0
|
|
20240516,162600,6952058160,12980,12980,12980,12980,0
|
|
20240516,162500,6952058160,12980,12980,12980,12980,0
|
|
20240516,162400,6952058160,12980,12980,12980,12980,0
|
|
20240516,162300,6952058160,12980,12980,12980,12980,0
|
|
20240516,162200,6952058160,12980,12980,12980,12980,0
|
|
20240516,162100,6952058160,12980,12980,12980,12980,0
|
|
20240516,162000,6952058160,12980,12980,12980,12980,0
|
|
20240516,161900,6952058160,12980,12980,12980,12980,0
|
|
20240516,161800,6952058160,12980,12980,12980,12980,0
|
|
20240516,161700,6952058160,12980,12980,12980,12980,0
|
|
20240516,161600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,161500,6952058160,12980,12980,12980,12980,0
|
|
20240516,161400,6952058160,12980,12980,12980,12980,0
|
|
20240516,161300,6952058160,12980,12980,12980,12980,0
|
|
20240516,161200,6952058160,12980,12980,12980,12980,0
|
|
20240516,161100,6952058160,12980,12980,12980,12980,0
|
|
20240516,161000,6952058160,12980,12980,12980,12980,0
|
|
20240516,160900,6952058160,12980,12980,12980,12980,0
|
|
20240516,160800,6952058160,12980,12980,12980,12980,0
|
|
20240516,160700,6952058160,12980,12980,12980,12980,0
|
|
20240516,160600,6952058160,12980,12980,12980,12980,0
|
|
20240516,160500,6952058160,12980,12980,12980,12980,0
|
|
20240516,160400,6952058160,12980,12980,12980,12980,0
|
|
20240516,160300,6952058160,12980,12980,12980,12980,0
|
|
20240516,160200,6952058160,12980,12980,12980,12980,0
|
|
20240516,160100,6952058160,12980,12980,12980,12980,0
|
|
20240516,160000,6952058160,12980,12980,12980,12980,0
|
|
20240516,155900,6952058160,12980,12980,12980,12980,0
|
|
20240516,155800,6952058160,12980,12980,12980,12980,0
|
|
20240516,155700,6952058160,12980,12980,12980,12980,0
|
|
20240516,155600,6952058160,12980,12980,12980,12980,0
|
|
20240516,155500,6952058160,12980,12980,12980,12980,0
|
|
20240516,155400,6952058160,12980,12980,12980,12980,0
|
|
20240516,155300,6952058160,12980,12980,12980,12980,0
|
|
20240516,155200,6952058160,12980,12980,12980,12980,0
|
|
20240516,155100,6952058160,12980,12980,12980,12980,0
|
|
20240516,155000,6952058160,12980,12980,12980,12980,0
|
|
20240516,154900,6952058160,12980,12980,12980,12980,0
|
|
20240516,154800,6952058160,12980,12980,12980,12980,0
|
|
20240516,154700,6952058160,12980,12980,12980,12980,0
|
|
20240516,154600,6952058160,12980,12980,12980,12980,8509
|
|
20240516,154500,6952058160,12980,12980,12980,12980,0
|
|
20240516,154400,6952058160,12980,12980,12980,12980,0
|
|
20240516,154300,6952058160,12980,12980,12980,12980,0
|
|
20240516,154200,6952058160,12980,12980,12980,12980,0
|
|
20240516,154100,6952058160,12980,12980,12980,12980,0
|
|
20240516,154000,6952058160,12980,12980,12980,12980,0
|
|
20240516,153900,6952058160,12980,12980,12980,12980,0
|
|
20240516,153800,6952058160,12980,12980,12980,12980,0
|
|
20240516,153700,6952058160,12980,12980,12980,12980,0
|
|
20240516,153600,6952058160,12980,12980,12980,12980,0
|
|
20240516,153500,6952058160,12980,12980,12980,12980,0
|
|
20240516,153400,6952058160,12980,12980,12980,12980,0
|
|
20240516,153300,6952058160,12980,12980,12980,12980,0
|
|
20240516,153200,6952058160,12980,12980,12980,12980,0
|
|
20240516,153100,6952058160,12980,12980,12980,12980,0
|
|
20240516,153000,6952058160,12980,12980,12980,12980,8509
|
|
20240516,152900,6841611340,12960,12960,12960,12960,0
|
|
20240516,152800,6841611340,12960,12960,12960,12960,0
|
|
20240516,152700,6841611340,12960,12960,12960,12960,0
|
|
20240516,152600,6841611340,12960,12960,12960,12960,0
|
|
20240516,152500,6841611340,12960,12960,12960,12960,0
|
|
20240516,152400,6841611340,12960,12960,12960,12960,0
|
|
20240516,152300,6841611340,12960,12960,12960,12960,0
|
|
20240516,152200,6841611340,12960,12960,12960,12960,0
|
|
20240516,152100,6841611340,12960,12960,12960,12960,0
|
|
20240516,152000,6841611340,12960,12960,12960,12960,0
|
|
20240516,151900,6841611340,12960,12970,12970,12950,3829
|
|
20240516,151800,6791988220,12960,12970,12970,12960,550
|
|
20240516,151700,6784856040,12960,12960,12970,12960,1288
|
|
20240516,151600,6768163550,12960,12970,12970,12960,427
|
|
20240516,151500,6762629220,12970,12980,12980,12960,470
|
|
20240516,151400,6756534090,12980,12970,12980,12960,803
|
|
20240516,151300,6746125750,12960,12960,12960,12960,50
|
|
20240516,151200,6745477750,12950,12950,12950,12950,100
|
|
20240516,151100,6744182750,12950,13000,13000,12950,2319
|
|
20240516,151000,6714126820,13000,13000,13000,12990,1304
|
|
20240516,150900,6697185310,12990,12970,12990,12950,8944
|
|
20240516,150800,6581074740,12970,12960,12970,12960,116
|
|
20240516,150700,6579570260,12980,12960,12980,12950,671
|
|
20240516,150600,6570862810,12950,12980,12980,12950,502
|
|
20240516,150500,6564361850,12980,12960,12980,12950,510
|
|
20240516,150400,6557750560,12960,12950,12960,12950,595
|
|
20240516,150300,6550045230,12950,12950,12950,12950,359
|
|
20240516,150200,6545396180,12940,12950,12950,12940,4583
|
|
20240516,150100,6486080720,12960,12990,13000,12960,4322
|
|
20240516,150000,6430023370,13000,13000,13010,12990,447
|
|
20240516,145900,6424212520,13000,12990,13000,12980,2962
|
|
20240516,145800,6385717800,12980,12970,12980,12970,488
|
|
20240516,145700,6379387700,12970,12980,12980,12970,1796
|
|
20240516,145600,6356092620,12960,12990,13000,12960,798
|
|
20240516,145500,6345725660,12980,12960,12980,12960,2922
|
|
20240516,145400,6307836660,12960,12950,12960,12950,373
|
|
20240516,145300,6303005520,12950,12950,12960,12950,688
|
|
20240516,145200,6294095910,12960,12960,12960,12950,323
|
|
20240516,145100,6289910140,12960,12950,12960,12950,1258
|
|
20240516,145000,6273618920,12950,12940,12950,12940,702
|
|
20240516,144900,6264533020,12940,12950,12950,12940,1238
|
|
20240516,144800,6248509770,12950,12950,12950,12940,582
|
|
20240516,144700,6240978510,12940,12950,12960,12940,1683
|
|
20240516,144600,6219188500,12950,12950,12950,12950,163
|
|
20240516,144500,6217077650,12960,12960,12960,12950,1329
|
|
20240516,144400,6199858810,12950,12960,12960,12950,217
|
|
20240516,144300,6197048490,12960,12940,12960,12940,990
|
|
20240516,144200,6184226690,12940,12940,12940,12940,550
|
|
20240516,144100,6177109690,12950,12950,12950,12940,945
|
|
20240516,144000,6164879750,12950,12950,12950,12940,241
|
|
20240516,143900,6161760800,12950,12950,12950,12950,233
|
|
20240516,143800,6158743450,12940,12950,12950,12940,939
|
|
20240516,143700,6146591400,12950,12950,12950,12950,28
|
|
20240516,143600,6146228800,12950,12940,12950,12940,1282
|
|
20240516,143500,6129639510,12940,12930,12940,12930,1397
|
|
20240516,143400,6111575820,12930,12940,12940,12930,427
|
|
20240516,143300,6106054680,12940,12930,12940,12930,1560
|
|
20240516,143200,6085868330,12940,12950,12950,12940,2928
|
|
20240516,143100,6047965650,12950,12960,12960,12950,89
|
|
20240516,143000,6046812260,12960,12950,12960,12950,25
|
|
20240516,142900,6046488290,12950,12950,12950,12950,114
|
|
20240516,142800,6045011990,12950,12950,12950,12950,1526
|
|
20240516,142700,6025250290,12950,12950,12950,12950,181
|
|
20240516,142600,6022906340,12940,12940,12940,12940,1
|
|
20240516,142500,6022893400,12940,12950,12950,12940,880
|
|
20240516,142400,6011505120,12950,12940,12950,12940,34
|
|
20240516,142300,6011065020,12940,12950,12950,12940,1745
|
|
20240516,142200,5988484660,12950,12950,12950,12950,154
|
|
20240516,142100,5986490360,12950,12950,12950,12950,203
|
|
20240516,142000,5983861510,12950,12950,12950,12950,227
|
|
20240516,141900,5980921860,12950,12940,12950,12940,344
|
|
20240516,141800,5976468070,12940,12950,12950,12940,17
|
|
20240516,141700,5976248060,12950,12950,12950,12950,6
|
|
20240516,141600,5976170360,12950,12950,12950,12950,15
|
|
20240516,141500,5975976110,12950,12940,12950,12940,25
|
|
20240516,141400,5975652580,12940,12940,12940,12940,1322
|
|
20240516,141300,5958545900,12940,12940,12940,12940,78
|
|
20240516,141200,5957536580,12940,12950,12950,12940,804
|
|
20240516,141100,5947124820,12960,12960,12960,12950,130
|
|
20240516,141000,5945441020,12960,12960,12960,12950,165
|
|
20240516,140900,5943303210,12960,12960,12960,12960,36
|
|
20240516,140800,5942836650,12950,12960,12960,12950,144
|
|
20240516,140700,5940971640,12950,12950,12950,12950,655
|
|
20240516,140600,5932489390,12950,12940,12950,12940,72
|
|
20240516,140500,5931557010,12950,12950,12950,12940,397
|
|
20240516,140400,5926417420,12950,12950,12950,12940,631
|
|
20240516,140300,5918250970,12940,12950,12950,12940,1308
|
|
20240516,140200,5901312730,12950,12950,12950,12940,126
|
|
20240516,140100,5899681070,12950,12950,12950,12950,7
|
|
20240516,140000,5899590420,12940,12940,12940,12940,138
|
|
20240516,135900,5897804700,12940,12940,12940,12940,701
|
|
20240516,135800,5888733760,12940,12930,12940,12930,2
|
|
20240516,135700,5888707890,12940,12940,12940,12930,61
|
|
20240516,135600,5887918750,12940,12940,12940,12940,1
|
|
20240516,135500,5887905810,12940,12930,12940,12930,1481
|
|
20240516,135400,5868746430,12940,12930,12940,12930,461
|
|
20240516,135300,5862782590,12940,12940,12940,12940,12
|
|
20240516,135200,5862627310,12940,12930,12940,12930,998
|
|
20240516,135100,5849723140,12930,12930,12930,12930,380
|
|
20240516,135000,5844809740,12930,12930,12930,12930,19
|
|
20240516,134900,5844564070,12930,12930,12930,12930,81
|
|
20240516,134800,5843516740,12930,12920,12930,12920,662
|
|
20240516,134700,5834957090,12930,12930,12930,12930,651
|
|
20240516,134600,5826539660,12920,12930,12930,12920,117
|
|
20240516,134500,5825027850,12930,12930,12930,12930,1290
|
|
20240516,134400,5808348150,12930,12930,12930,12920,2307
|
|
20240516,134300,5778540640,12920,12930,12930,12920,270
|
|
20240516,134200,5775050540,12920,12930,12930,12920,433
|
|
20240516,134100,5769451950,12930,12930,12930,12930,256
|
|
20240516,134000,5766141870,12920,12930,12930,12920,2
|
|
20240516,133900,5766116020,12930,12920,12930,12920,42
|
|
20240516,133800,5765573360,12920,12920,12920,12920,0
|
|
20240516,133700,5765573360,12920,12920,12930,12920,63
|
|
20240516,133600,5764758970,12930,12930,12930,12920,989
|
|
20240516,133500,5751974690,12930,12920,12930,12920,550
|
|
20240516,133400,5744867290,12920,12920,12930,12920,600
|
|
20240516,133300,5737114240,12920,12940,12940,12920,1727
|
|
20240516,133200,5714794160,12940,12940,12940,12940,2
|
|
20240516,133100,5714768280,12940,12940,12940,12940,44
|
|
20240516,133000,5714198920,12940,12940,12940,12940,151
|
|
20240516,132900,5712244980,12940,12940,12940,12940,104
|
|
20240516,132800,5710899220,12940,12940,12940,12940,16
|
|
20240516,132700,5710692180,12940,12930,12940,12930,232
|
|
20240516,132600,5707691590,12930,12930,12940,12930,204
|
|
20240516,132500,5705053860,12930,12930,12930,12930,30
|
|
20240516,132400,5704665960,12930,12930,12930,12930,195
|
|
20240516,132300,5702144610,12930,12930,12930,12930,359
|
|
20240516,132200,5697502740,12920,12930,12930,12920,631
|
|
20240516,132100,5689345120,12920,12930,12930,12920,206
|
|
20240516,132000,5686682540,12930,12930,12930,12930,147
|
|
20240516,131900,5684781830,12930,12930,12930,12930,419
|
|
20240516,131800,5679364160,12930,12920,12930,12920,1122
|
|
20240516,131700,5664864910,12920,12930,12930,12920,150
|
|
20240516,131600,5662925850,12930,12930,12930,12920,202
|
|
20240516,131500,5660314990,12930,12930,12930,12930,987
|
|
20240516,131400,5647553080,12920,12920,12930,12920,124
|
|
20240516,131300,5645950950,12920,12920,12930,12920,156
|
|
20240516,131200,5643935380,12920,12920,12920,12920,140
|
|
20240516,131100,5642126580,12920,12920,12930,12920,1154
|
|
20240516,131000,5627215700,12920,12920,12930,12920,3330
|
|
20240516,130900,5584159800,12920,12930,12930,12920,406
|
|
20240516,130800,5578913900,12930,12930,12930,12930,298
|
|
20240516,130700,5575060760,12920,12930,12930,12920,1560
|
|
20240516,130600,5554905420,12930,12930,12930,12920,249
|
|
20240516,130500,5551687950,12930,12920,12930,12920,796
|
|
20240516,130400,5541402990,12930,12930,12930,12920,543
|
|
20240516,130300,5534385570,12930,12920,12930,12920,417
|
|
20240516,130200,5528996820,12920,12930,12930,12920,410
|
|
20240516,130100,5523698540,12930,12930,12940,12930,842
|
|
20240516,130000,5512811380,12930,12940,12940,12930,563
|
|
20240516,125900,5505530660,12940,12930,12940,12930,116
|
|
20240516,125800,5504030730,12930,12930,12930,12920,330
|
|
20240516,125700,5499764180,12930,12920,12930,12910,973
|
|
20240516,125600,5487193370,12920,12920,12920,12910,3830
|
|
20240516,125500,5437711980,12920,12930,12930,12920,882
|
|
20240516,125400,5426313700,12930,12930,12940,12920,2013
|
|
20240516,125300,5400289420,12940,12940,12940,12930,2988
|
|
20240516,125200,5361647310,12940,12950,12950,12940,1298
|
|
20240516,125100,5344847660,12950,12960,12960,12940,171
|
|
20240516,125000,5342634270,12950,12960,12960,12950,10365
|
|
20240516,124900,5208407500,12960,12970,12970,12950,4929
|
|
20240516,124800,5144544110,12970,12970,12970,12970,1
|
|
20240516,124700,5144531140,12970,12970,12970,12970,200
|
|
20240516,124600,5141937140,12970,12970,12970,12970,0
|
|
20240516,124500,5141937140,12970,12970,12970,12960,840
|
|
20240516,124400,5131050550,12960,12970,12980,12960,1880
|
|
20240516,124300,5106676070,12970,12970,12980,12970,91
|
|
20240516,124200,5105495500,12970,12980,12980,12970,100
|
|
20240516,124100,5104197900,12980,12970,12980,12970,88
|
|
20240516,124000,5103055790,12960,12970,12970,12960,630
|
|
20240516,123900,5094884700,12980,12970,12980,12960,1083
|
|
20240516,123800,5080841090,12970,12960,12970,12960,117
|
|
20240516,123700,5079323700,12960,12960,12960,12960,100
|
|
20240516,123600,5078027700,12960,12970,12970,12960,376
|
|
20240516,123500,5073154690,12970,12970,12970,12960,698
|
|
20240516,123400,5064102630,12970,12980,12980,12970,3352
|
|
20240516,123300,5020627100,12980,12970,12980,12970,127
|
|
20240516,123200,5018979400,12970,12970,12980,12970,732
|
|
20240516,123100,5009485350,12970,12970,12970,12970,58
|
|
20240516,123000,5008733090,12970,12980,12980,12970,167
|
|
20240516,122900,5006566600,12980,12970,12980,12970,1217
|
|
20240516,122800,4990782100,12970,12970,12970,12970,190
|
|
20240516,122700,4988317800,12970,12970,12970,12970,605
|
|
20240516,122600,4980470950,12980,12970,12980,12970,159
|
|
20240516,122500,4978408630,12970,12970,12970,12970,584
|
|
20240516,122400,4970834150,12970,12960,12970,12960,113
|
|
20240516,122300,4969368650,12970,12970,12970,12970,78
|
|
20240516,122200,4968356990,12980,12980,12980,12970,543
|
|
20240516,122100,4961313880,12980,12970,12980,12970,1046
|
|
20240516,122000,4947738200,12960,12960,12960,12960,580
|
|
20240516,121900,4940221400,12960,12960,12960,12960,717
|
|
20240516,121800,4930929080,12960,12970,12970,12960,338
|
|
20240516,121700,4926546870,12970,12970,12970,12970,360
|
|
20240516,121600,4921877670,12970,12980,12980,12970,335
|
|
20240516,121500,4917532620,12980,12980,12980,12980,712
|
|
20240516,121400,4908290860,12980,12980,12980,12970,65
|
|
20240516,121300,4907447690,12980,12980,12980,12970,464
|
|
20240516,121200,4901428760,12980,12970,12980,12960,414
|
|
20240516,121100,4896059890,12970,12970,12970,12960,312
|
|
20240516,121000,4892014250,12970,12970,12970,12970,166
|
|
20240516,120900,4889861230,12970,12960,12970,12960,12
|
|
20240516,120800,4889705690,12960,12960,12960,12960,0
|
|
20240516,120700,4889705690,12960,12970,12970,12960,726
|
|
20240516,120600,4880295720,12970,12960,12970,12960,1631
|
|
20240516,120500,4859157660,12970,12970,12970,12970,768
|
|
20240516,120400,4849196700,12970,12980,12980,12970,667
|
|
20240516,120300,4840545390,12980,12970,12980,12970,488
|
|
20240516,120200,4834214850,12970,12980,12980,12970,2431
|
|
20240516,120100,4802684280,12970,12990,12990,12970,1623
|
|
20240516,120000,4781630600,12980,12990,12990,12980,59
|
|
20240516,115900,4780864350,12990,12970,12990,12970,173
|
|
20240516,115800,4778619540,12970,12970,12970,12970,598
|
|
20240516,115700,4770863480,12970,12980,12980,12970,910
|
|
20240516,115600,4759052150,12980,12990,12990,12980,1562
|
|
20240516,115500,4738776880,12990,12990,13000,12990,3536
|
|
20240516,115400,4692844060,13000,13000,13000,13000,201
|
|
20240516,115300,4690231060,13010,13000,13010,13000,2031
|
|
20240516,115200,4663827760,13000,13010,13010,13000,68
|
|
20240516,115100,4662943100,13000,13000,13000,13000,20
|
|
20240516,115000,4662683100,13000,13010,13010,13000,731
|
|
20240516,114900,4653179790,13010,13010,13010,13010,60
|
|
20240516,114800,4652399190,13010,13000,13010,13000,22
|
|
20240516,114700,4652113170,13010,13010,13010,13010,44
|
|
20240516,114600,4651540730,13000,13000,13010,13000,744
|
|
20240516,114500,4641868630,13000,13010,13010,13000,17
|
|
20240516,114400,4641647620,13010,13020,13020,13010,1310
|
|
20240516,114300,4624604430,13010,13010,13010,13010,536
|
|
20240516,114200,4617631070,13010,13010,13010,13010,100
|
|
20240516,114100,4616330070,13010,13010,13010,13010,99
|
|
20240516,114000,4615042080,13010,13010,13010,13000,251
|
|
20240516,113900,4611776580,13010,13000,13010,13000,109
|
|
20240516,113800,4610359280,13000,13020,13020,13000,1795
|
|
20240516,113700,4587002760,13020,13020,13020,13020,2
|
|
20240516,113600,4586976720,13020,13020,13030,13020,71
|
|
20240516,113500,4586051800,13030,13030,13030,13030,9
|
|
20240516,113400,4585934530,13030,13020,13030,13020,637
|
|
20240516,113300,4577640640,13010,13010,13010,13010,325
|
|
20240516,113200,4573412390,13020,13000,13020,13000,48
|
|
20240516,113100,4572788190,13000,13020,13020,13000,1634
|
|
20240516,113000,4551531290,13020,13030,13030,13020,187
|
|
20240516,112900,4549095550,13030,13030,13030,13030,1553
|
|
20240516,112800,4528859960,13030,13020,13030,13020,28
|
|
20240516,112700,4528495390,13020,13020,13030,13020,279
|
|
20240516,112600,4524862750,13020,13020,13020,13020,1201
|
|
20240516,112500,4509225730,13020,13010,13020,13010,110
|
|
20240516,112400,4507794530,13010,13010,13010,13010,83
|
|
20240516,112300,4506714700,13020,13020,13020,13020,230
|
|
20240516,112200,4503720100,13020,13000,13020,13000,1115
|
|
20240516,112100,4489209220,13000,13010,13010,13000,175
|
|
20240516,112000,4486934180,13010,13010,13010,13010,111
|
|
20240516,111900,4485490070,13010,13010,13010,13000,740
|
|
20240516,111800,4475864370,13010,13020,13020,13010,2906
|
|
20240516,111700,4438057300,13010,13010,13010,13010,185
|
|
20240516,111600,4435650450,13010,13020,13020,13010,11
|
|
20240516,111500,4435507240,13020,13020,13020,13020,744
|
|
20240516,111400,4425820360,13000,13020,13020,13000,631
|
|
20240516,111300,4417612090,13010,13010,13010,13010,249
|
|
20240516,111200,4414372600,13010,13020,13020,13000,1121
|
|
20240516,111100,4399789800,13020,13010,13020,13010,1013
|
|
20240516,111000,4386601040,13020,13020,13020,13020,844
|
|
20240516,110900,4375612160,13020,13020,13020,13010,412
|
|
20240516,110800,4370247930,13020,13010,13020,13010,225
|
|
20240516,110700,4367320650,13010,13000,13010,13000,69
|
|
20240516,110600,4366423090,13020,13000,13020,13000,4743
|
|
20240516,110500,4304712800,13010,12990,13010,12990,1685
|
|
20240516,110400,4282806200,12990,12990,12990,12990,190
|
|
20240516,110300,4280338100,13000,13000,13000,13000,7
|
|
20240516,110200,4280247100,12990,12990,12990,12980,3417
|
|
20240516,110100,4235875820,12990,13000,13000,12990,40
|
|
20240516,110000,4235356210,12990,13000,13000,12990,61
|
|
20240516,105900,4234563810,13000,12990,13000,12980,3087
|
|
20240516,105800,4194463170,12990,12980,12990,12980,726
|
|
20240516,105700,4185038690,12980,12980,12980,12980,140
|
|
20240516,105600,4183221490,12980,12980,12980,12980,1805
|
|
20240516,105500,4159792590,12980,12990,12990,12980,110
|
|
20240516,105400,4158364780,12980,12980,12980,12970,331
|
|
20240516,105300,4154069100,12980,12980,12980,12980,772
|
|
20240516,105200,4144048540,12980,12990,12990,12980,85
|
|
20240516,105100,4142944830,12990,12980,12990,12980,437
|
|
20240516,105000,4137270560,12980,12990,12990,12980,308
|
|
20240516,104900,4133271700,12990,12990,12990,12990,208
|
|
20240516,104800,4130569780,12990,12980,12990,12970,653
|
|
20240516,104700,4122093850,12980,12980,12980,12980,146
|
|
20240516,104600,4120198770,12980,12980,12980,12980,859
|
|
20240516,104500,4109048950,12980,12990,12990,12980,170
|
|
20240516,104400,4106840750,12980,12980,12990,12980,555
|
|
20240516,104300,4099636840,12980,12990,12990,12980,77
|
|
20240516,104200,4098637160,12990,12990,12990,12980,489
|
|
20240516,104100,4092289790,12980,12980,12990,12980,1631
|
|
20240516,104000,4071104060,12980,12990,12990,12980,389
|
|
20240516,103900,4066054530,12980,12980,12980,12980,618
|
|
20240516,103800,4058032890,12980,12980,12980,12980,357
|
|
20240516,103700,4053399030,12990,12980,12990,12980,801
|
|
20240516,103600,4043001010,12980,12980,12990,12980,106
|
|
20240516,103500,4041625120,12980,12990,12990,12980,320
|
|
20240516,103400,4037470410,12980,12990,12990,12980,374
|
|
20240516,103300,4032612470,12990,12980,12990,12980,199
|
|
20240516,103200,4030029440,12980,12990,12990,12980,407
|
|
20240516,103100,4024746560,12980,12990,12990,12980,2035
|
|
20240516,103000,3998328920,12980,12990,12990,12980,426
|
|
20240516,102900,3992797900,12990,12990,12990,12980,107
|
|
20240516,102800,3991408930,12990,12990,12990,12980,403
|
|
20240516,102700,3986175430,12980,12970,12980,12970,72
|
|
20240516,102600,3985240880,12980,12990,12990,12970,544
|
|
20240516,102500,3978182750,12990,12980,12990,12970,1227
|
|
20240516,102400,3962253280,12980,12980,12980,12980,535
|
|
20240516,102300,3955308980,12980,12980,12980,12980,282
|
|
20240516,102200,3951648620,12980,12980,12980,12970,342
|
|
20240516,102100,3947211460,12980,12990,12990,12980,601
|
|
20240516,102000,3939410470,12990,12990,12990,12980,997
|
|
20240516,101900,3926464790,13000,13000,13000,12980,523
|
|
20240516,101800,3919673520,12990,13000,13000,12990,2789
|
|
20240516,101700,3883442090,13000,13000,13000,13000,444
|
|
20240516,101600,3877670090,13000,13010,13010,13000,125
|
|
20240516,101500,3876044880,13010,12990,13010,12980,727
|
|
20240516,101400,3866606760,12980,13000,13000,12980,720
|
|
20240516,101300,3857248840,12980,12980,12990,12980,1236
|
|
20240516,101200,3841205550,12980,12980,12980,12980,724
|
|
20240516,101100,3831808030,12980,12980,12980,12980,50
|
|
20240516,101000,3831159030,12980,13000,13010,12980,1709
|
|
20240516,100900,3808964840,13000,13010,13010,13000,3975
|
|
20240516,100800,3757289830,13010,13010,13010,13000,329
|
|
20240516,100700,3753009630,13010,13010,13010,13000,1136
|
|
20240516,100600,3738238740,13010,13020,13020,13010,1309
|
|
20240516,100500,3721207340,13020,13010,13020,13010,398
|
|
20240516,100400,3716027840,13020,13010,13020,13000,1322
|
|
20240516,100300,3698829460,13010,13010,13010,13000,717
|
|
20240516,100200,3689505980,13010,13010,13010,13000,1555
|
|
20240516,100100,3669282240,13010,13000,13010,13000,1316
|
|
20240516,100000,3652161570,13010,13000,13010,13000,758
|
|
20240516,095900,3642307080,13010,13010,13020,13010,847
|
|
20240516,095800,3631287500,13020,13020,13020,13010,1590
|
|
20240516,095700,3610599270,13010,13010,13020,13010,594
|
|
20240516,095600,3602871290,13010,13010,13010,13010,66
|
|
20240516,095500,3602012630,13010,13010,13020,13000,1508
|
|
20240516,095400,3582392810,13010,13020,13020,13010,856
|
|
20240516,095300,3571255750,13010,13020,13020,13010,871
|
|
20240516,095200,3559916850,13010,13010,13020,13010,1552
|
|
20240516,095100,3539724420,13010,13020,13020,13010,524
|
|
20240516,095000,3532906380,13020,13010,13020,13010,828
|
|
20240516,094900,3522132890,13010,13020,13020,13010,840
|
|
20240516,094800,3511197970,13010,13020,13020,13010,1123
|
|
20240516,094700,3496582320,13020,13020,13020,13010,753
|
|
20240516,094600,3486779920,13020,13020,13020,13020,639
|
|
20240516,094500,3478460140,13020,12990,13020,12990,1263
|
|
20240516,094400,3462037440,12990,13000,13000,12990,2903
|
|
20240516,094300,3424298640,13000,13000,13000,12990,212
|
|
20240516,094200,3421544660,12990,12970,12990,12960,1342
|
|
20240516,094100,3404128030,12960,12970,12970,12960,715
|
|
20240516,094000,3394857440,12970,12970,12970,12960,982
|
|
20240516,093900,3382129520,12970,12960,12970,12960,1033
|
|
20240516,093800,3368738460,12970,12980,12990,12970,2455
|
|
20240516,093700,3336885780,12980,13000,13000,12980,1859
|
|
20240516,093600,3312728950,12990,13000,13000,12990,1046
|
|
20240516,093500,3299135040,12990,13000,13000,12990,788
|
|
20240516,093400,3288895810,13000,12970,13000,12960,2218
|
|
20240516,093300,3260124160,12970,12980,12980,12970,617
|
|
20240516,093200,3252120160,12960,12960,12980,12950,1584
|
|
20240516,093100,3231587550,12960,12960,12960,12950,775
|
|
20240516,093000,3221544780,12950,12970,12980,12950,3965
|
|
20240516,092900,3170162500,12970,12980,12980,12970,3286
|
|
20240516,092800,3127540330,12980,12980,12980,12980,1386
|
|
20240516,092700,3109550050,12980,12980,13000,12970,2116
|
|
20240516,092600,3082099190,12980,13000,13000,12980,5129
|
|
20240516,092500,3015499080,13000,13010,13020,13000,1397
|
|
20240516,092400,2997331860,13020,13000,13020,13000,326
|
|
20240516,092300,2993090310,13000,13010,13010,13000,1252
|
|
20240516,092200,2976803520,13020,13020,13020,13010,913
|
|
20240516,092100,2964916390,13020,13000,13040,13000,5773
|
|
20240516,092000,2889751040,13000,12990,13000,12990,1137
|
|
20240516,091900,2874977510,12990,12980,13000,12970,1238
|
|
20240516,091800,2858900360,12980,12960,12980,12960,675
|
|
20240516,091700,2850145670,12960,12970,12970,12960,1658
|
|
20240516,091600,2828654320,12950,12990,12990,12950,3226
|
|
20240516,091500,2786839700,12990,13030,13030,12950,7414
|
|
20240516,091400,2690595790,13030,12990,13030,12990,2990
|
|
20240516,091300,2651714260,12990,12970,12990,12970,2498
|
|
20240516,091200,2619278850,12980,12960,12990,12960,4859
|
|
20240516,091100,2556254010,12930,12930,12950,12920,11091
|
|
20240516,091000,2412848430,12930,12920,12930,12900,3019
|
|
20240516,090900,2373862800,12920,12930,12930,12910,3405
|
|
20240516,090800,2329890060,12920,12910,12930,12890,8149
|
|
20240516,090700,2224683600,12910,12920,12930,12890,6110
|
|
20240516,090600,2145872460,12920,12890,12920,12890,5172
|
|
20240516,090500,2079172470,12890,12890,12900,12870,13668
|
|
20240516,090400,1903048240,12900,12960,12960,12890,21706
|
|
20240516,090300,1623001170,12960,12960,12970,12930,14887
|
|
20240516,090200,1430259400,12970,12940,12970,12940,6755
|
|
20240516,090100,1342730250,12950,12940,12980,12940,3667
|
|
20240516,090000,1295230470,12940,12890,13020,12890,97849
|