589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,184500,4872970990,12940,12940,12940,12940,0
|
|
20240517,184400,4872970990,12940,12940,12940,12940,0
|
|
20240517,184300,4872970990,12940,12940,12940,12940,0
|
|
20240517,184200,4872970990,12940,12940,12940,12940,0
|
|
20240517,184100,4872970990,12940,12940,12940,12940,0
|
|
20240517,184000,4872970990,12940,12940,12940,12940,0
|
|
20240517,183900,4872970990,12940,12940,12940,12940,0
|
|
20240517,183800,4872970990,12940,12940,12940,12940,0
|
|
20240517,183700,4872970990,12940,12940,12940,12940,0
|
|
20240517,183600,4872970990,12940,12940,12940,12940,0
|
|
20240517,183500,4872970990,12940,12940,12940,12940,0
|
|
20240517,183400,4872970990,12940,12940,12940,12940,0
|
|
20240517,183300,4872970990,12940,12940,12940,12940,0
|
|
20240517,183200,4872970990,12940,12940,12940,12940,0
|
|
20240517,183100,4872970990,12940,12940,12940,12940,0
|
|
20240517,183000,4872970990,12940,12940,12940,12940,0
|
|
20240517,182900,4872970990,12940,12940,12940,12940,0
|
|
20240517,182800,4872970990,12940,12940,12940,12940,0
|
|
20240517,182700,4872970990,12940,12940,12940,12940,0
|
|
20240517,182600,4872970990,12940,12940,12940,12940,0
|
|
20240517,182500,4872970990,12940,12940,12940,12940,0
|
|
20240517,182400,4872970990,12940,12940,12940,12940,0
|
|
20240517,182300,4872970990,12940,12940,12940,12940,0
|
|
20240517,182200,4872970990,12940,12940,12940,12940,0
|
|
20240517,182100,4872970990,12940,12940,12940,12940,0
|
|
20240517,182000,4872970990,12940,12940,12940,12940,0
|
|
20240517,181900,4872970990,12940,12940,12940,12940,0
|
|
20240517,181800,4872970990,12940,12940,12940,12940,0
|
|
20240517,181700,4872970990,12940,12940,12940,12940,0
|
|
20240517,181600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,181500,4872970990,12940,12940,12940,12940,0
|
|
20240517,181400,4872970990,12940,12940,12940,12940,0
|
|
20240517,181300,4872970990,12940,12940,12940,12940,0
|
|
20240517,181200,4872970990,12940,12940,12940,12940,0
|
|
20240517,181100,4872970990,12940,12940,12940,12940,0
|
|
20240517,181000,4872970990,12940,12940,12940,12940,0
|
|
20240517,180900,4872970990,12940,12940,12940,12940,0
|
|
20240517,180800,4872970990,12940,12940,12940,12940,0
|
|
20240517,180700,4872970990,12940,12940,12940,12940,0
|
|
20240517,180600,4872970990,12940,12940,12940,12940,0
|
|
20240517,180500,4872970990,12940,12940,12940,12940,0
|
|
20240517,180400,4872970990,12940,12940,12940,12940,0
|
|
20240517,180300,4872970990,12940,12940,12940,12940,0
|
|
20240517,180200,4872970990,12940,12940,12940,12940,0
|
|
20240517,180100,4872970990,12940,12940,12940,12940,0
|
|
20240517,180000,4872970990,12940,12940,12940,12940,0
|
|
20240517,175900,4872970990,12940,12940,12940,12940,0
|
|
20240517,175800,4872970990,12940,12940,12940,12940,0
|
|
20240517,175700,4872970990,12940,12940,12940,12940,0
|
|
20240517,175600,4872970990,12940,12940,12940,12940,0
|
|
20240517,175500,4872970990,12940,12940,12940,12940,0
|
|
20240517,175400,4872970990,12940,12940,12940,12940,0
|
|
20240517,175300,4872970990,12940,12940,12940,12940,0
|
|
20240517,175200,4872970990,12940,12940,12940,12940,0
|
|
20240517,175100,4872970990,12940,12940,12940,12940,0
|
|
20240517,175000,4872970990,12940,12940,12940,12940,0
|
|
20240517,174900,4872970990,12940,12940,12940,12940,0
|
|
20240517,174800,4872970990,12940,12940,12940,12940,0
|
|
20240517,174700,4872970990,12940,12940,12940,12940,0
|
|
20240517,174600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,174500,4872970990,12940,12940,12940,12940,0
|
|
20240517,174400,4872970990,12940,12940,12940,12940,0
|
|
20240517,174300,4872970990,12940,12940,12940,12940,0
|
|
20240517,174200,4872970990,12940,12940,12940,12940,0
|
|
20240517,174100,4872970990,12940,12940,12940,12940,0
|
|
20240517,174000,4872970990,12940,12940,12940,12940,0
|
|
20240517,173900,4872970990,12940,12940,12940,12940,0
|
|
20240517,173800,4872970990,12940,12940,12940,12940,0
|
|
20240517,173700,4872970990,12940,12940,12940,12940,0
|
|
20240517,173600,4872970990,12940,12940,12940,12940,0
|
|
20240517,173500,4872970990,12940,12940,12940,12940,0
|
|
20240517,173400,4872970990,12940,12940,12940,12940,0
|
|
20240517,173300,4872970990,12940,12940,12940,12940,0
|
|
20240517,173200,4872970990,12940,12940,12940,12940,0
|
|
20240517,173100,4872970990,12940,12940,12940,12940,0
|
|
20240517,173000,4872970990,12940,12940,12940,12940,0
|
|
20240517,172900,4872970990,12940,12940,12940,12940,0
|
|
20240517,172800,4872970990,12940,12940,12940,12940,0
|
|
20240517,172700,4872970990,12940,12940,12940,12940,0
|
|
20240517,172600,4872970990,12940,12940,12940,12940,0
|
|
20240517,172500,4872970990,12940,12940,12940,12940,0
|
|
20240517,172400,4872970990,12940,12940,12940,12940,0
|
|
20240517,172300,4872970990,12940,12940,12940,12940,0
|
|
20240517,172200,4872970990,12940,12940,12940,12940,0
|
|
20240517,172100,4872970990,12940,12940,12940,12940,0
|
|
20240517,172000,4872970990,12940,12940,12940,12940,0
|
|
20240517,171900,4872970990,12940,12940,12940,12940,0
|
|
20240517,171800,4872970990,12940,12940,12940,12940,0
|
|
20240517,171700,4872970990,12940,12940,12940,12940,0
|
|
20240517,171600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,171500,4872970990,12940,12940,12940,12940,0
|
|
20240517,171400,4872970990,12940,12940,12940,12940,0
|
|
20240517,171300,4872970990,12940,12940,12940,12940,0
|
|
20240517,171200,4872970990,12940,12940,12940,12940,0
|
|
20240517,171100,4872970990,12940,12940,12940,12940,0
|
|
20240517,171000,4872970990,12940,12940,12940,12940,0
|
|
20240517,170900,4872970990,12940,12940,12940,12940,0
|
|
20240517,170800,4872970990,12940,12940,12940,12940,0
|
|
20240517,170700,4872970990,12940,12940,12940,12940,0
|
|
20240517,170600,4872970990,12940,12940,12940,12940,0
|
|
20240517,170500,4872970990,12940,12940,12940,12940,0
|
|
20240517,170400,4872970990,12940,12940,12940,12940,0
|
|
20240517,170300,4872970990,12940,12940,12940,12940,0
|
|
20240517,170200,4872970990,12940,12940,12940,12940,0
|
|
20240517,170100,4872970990,12940,12940,12940,12940,0
|
|
20240517,170000,4872970990,12940,12940,12940,12940,0
|
|
20240517,165900,4872970990,12940,12940,12940,12940,0
|
|
20240517,165800,4872970990,12940,12940,12940,12940,0
|
|
20240517,165700,4872970990,12940,12940,12940,12940,0
|
|
20240517,165600,4872970990,12940,12940,12940,12940,0
|
|
20240517,165500,4872970990,12940,12940,12940,12940,0
|
|
20240517,165400,4872970990,12940,12940,12940,12940,0
|
|
20240517,165300,4872970990,12940,12940,12940,12940,0
|
|
20240517,165200,4872970990,12940,12940,12940,12940,0
|
|
20240517,165100,4872970990,12940,12940,12940,12940,0
|
|
20240517,165000,4872970990,12940,12940,12940,12940,0
|
|
20240517,164900,4872970990,12940,12940,12940,12940,0
|
|
20240517,164800,4872970990,12940,12940,12940,12940,0
|
|
20240517,164700,4872970990,12940,12940,12940,12940,0
|
|
20240517,164600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,164500,4872970990,12940,12940,12940,12940,0
|
|
20240517,164400,4872970990,12940,12940,12940,12940,0
|
|
20240517,164300,4872970990,12940,12940,12940,12940,0
|
|
20240517,164200,4872970990,12940,12940,12940,12940,0
|
|
20240517,164100,4872970990,12940,12940,12940,12940,0
|
|
20240517,164000,4872970990,12940,12940,12940,12940,0
|
|
20240517,163900,4872970990,12940,12940,12940,12940,0
|
|
20240517,163800,4872970990,12940,12940,12940,12940,0
|
|
20240517,163700,4872970990,12940,12940,12940,12940,0
|
|
20240517,163600,4872970990,12940,12940,12940,12940,0
|
|
20240517,163500,4872970990,12940,12940,12940,12940,0
|
|
20240517,163400,4872970990,12940,12940,12940,12940,0
|
|
20240517,163300,4872970990,12940,12940,12940,12940,0
|
|
20240517,163200,4872970990,12940,12940,12940,12940,0
|
|
20240517,163100,4872970990,12940,12940,12940,12940,0
|
|
20240517,163000,4872970990,12940,12940,12940,12940,0
|
|
20240517,162900,4872970990,12940,12940,12940,12940,0
|
|
20240517,162800,4872970990,12940,12940,12940,12940,0
|
|
20240517,162700,4872970990,12940,12940,12940,12940,0
|
|
20240517,162600,4872970990,12940,12940,12940,12940,0
|
|
20240517,162500,4872970990,12940,12940,12940,12940,0
|
|
20240517,162400,4872970990,12940,12940,12940,12940,0
|
|
20240517,162300,4872970990,12940,12940,12940,12940,0
|
|
20240517,162200,4872970990,12940,12940,12940,12940,0
|
|
20240517,162100,4872970990,12940,12940,12940,12940,0
|
|
20240517,162000,4872970990,12940,12940,12940,12940,0
|
|
20240517,161900,4872970990,12940,12940,12940,12940,0
|
|
20240517,161800,4872970990,12940,12940,12940,12940,0
|
|
20240517,161700,4872970990,12940,12940,12940,12940,0
|
|
20240517,161600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,161500,4872970990,12940,12940,12940,12940,0
|
|
20240517,161400,4872970990,12940,12940,12940,12940,0
|
|
20240517,161300,4872970990,12940,12940,12940,12940,0
|
|
20240517,161200,4872970990,12940,12940,12940,12940,0
|
|
20240517,161100,4872970990,12940,12940,12940,12940,0
|
|
20240517,161000,4872970990,12940,12940,12940,12940,0
|
|
20240517,160900,4872970990,12940,12940,12940,12940,0
|
|
20240517,160800,4872970990,12940,12940,12940,12940,0
|
|
20240517,160700,4872970990,12940,12940,12940,12940,0
|
|
20240517,160600,4872970990,12940,12940,12940,12940,0
|
|
20240517,160500,4872970990,12940,12940,12940,12940,0
|
|
20240517,160400,4872970990,12940,12940,12940,12940,0
|
|
20240517,160300,4872970990,12940,12940,12940,12940,0
|
|
20240517,160200,4872970990,12940,12940,12940,12940,0
|
|
20240517,160100,4872970990,12940,12940,12940,12940,0
|
|
20240517,160000,4872970990,12940,12940,12940,12940,0
|
|
20240517,155900,4872970990,12940,12940,12940,12940,0
|
|
20240517,155800,4872970990,12940,12940,12940,12940,0
|
|
20240517,155700,4872970990,12940,12940,12940,12940,0
|
|
20240517,155600,4872970990,12940,12940,12940,12940,0
|
|
20240517,155500,4872970990,12940,12940,12940,12940,0
|
|
20240517,155400,4872970990,12940,12940,12940,12940,0
|
|
20240517,155300,4872970990,12940,12940,12940,12940,0
|
|
20240517,155200,4872970990,12940,12940,12940,12940,0
|
|
20240517,155100,4872970990,12940,12940,12940,12940,0
|
|
20240517,155000,4872970990,12940,12940,12940,12940,0
|
|
20240517,154900,4872970990,12940,12940,12940,12940,0
|
|
20240517,154800,4872970990,12940,12940,12940,12940,0
|
|
20240517,154700,4872970990,12940,12940,12940,12940,0
|
|
20240517,154600,4872970990,12940,12940,12940,12940,5141
|
|
20240517,154500,4872970990,12940,12940,12940,12940,0
|
|
20240517,154400,4872970990,12940,12940,12940,12940,0
|
|
20240517,154300,4872970990,12940,12940,12940,12940,0
|
|
20240517,154200,4872970990,12940,12940,12940,12940,0
|
|
20240517,154100,4872970990,12940,12940,12940,12940,0
|
|
20240517,154000,4872970990,12940,12940,12940,12940,0
|
|
20240517,153900,4872970990,12940,12940,12940,12940,0
|
|
20240517,153800,4872970990,12940,12940,12940,12940,0
|
|
20240517,153700,4872970990,12940,12940,12940,12940,0
|
|
20240517,153600,4872970990,12940,12940,12940,12940,0
|
|
20240517,153500,4872970990,12940,12940,12940,12940,0
|
|
20240517,153400,4872970990,12940,12940,12940,12940,0
|
|
20240517,153300,4872970990,12940,12940,12940,12940,0
|
|
20240517,153200,4872970990,12940,12940,12940,12940,0
|
|
20240517,153100,4872970990,12940,12940,12940,12940,0
|
|
20240517,153000,4872970990,12940,12940,12940,12940,5141
|
|
20240517,152900,4806446450,12980,12980,12980,12980,0
|
|
20240517,152800,4806446450,12980,12980,12980,12980,0
|
|
20240517,152700,4806446450,12980,12980,12980,12980,0
|
|
20240517,152600,4806446450,12980,12980,12980,12980,0
|
|
20240517,152500,4806446450,12980,12980,12980,12980,0
|
|
20240517,152400,4806446450,12980,12980,12980,12980,0
|
|
20240517,152300,4806446450,12980,12980,12980,12980,0
|
|
20240517,152200,4806446450,12980,12980,12980,12980,0
|
|
20240517,152100,4806446450,12980,12980,12980,12980,0
|
|
20240517,152000,4806446450,12980,12980,12980,12980,0
|
|
20240517,151900,4806446450,12980,12940,12980,12940,2108
|
|
20240517,151800,4779120980,12950,12950,12950,12950,598
|
|
20240517,151700,4771376880,12950,12960,12960,12920,2300
|
|
20240517,151600,4741598750,12970,12970,12970,12970,368
|
|
20240517,151500,4736825790,12970,12970,12970,12960,267
|
|
20240517,151400,4733363600,12970,12970,12980,12970,2098
|
|
20240517,151300,4706137550,12970,12970,12970,12960,1167
|
|
20240517,151200,4691003260,12970,12970,12970,12960,216
|
|
20240517,151100,4688201840,12970,12960,12970,12960,501
|
|
20240517,151000,4681708850,12960,12940,12960,12940,315
|
|
20240517,150900,4677629460,12950,12940,12960,12940,294
|
|
20240517,150800,4673821850,12950,12940,12950,12920,895
|
|
20240517,150700,4662248980,12940,12940,12950,12940,98
|
|
20240517,150600,4660980840,12940,12930,12950,12920,1006
|
|
20240517,150500,4647971760,12940,12940,12940,12940,1
|
|
20240517,150400,4647958820,12920,12920,12950,12920,193
|
|
20240517,150300,4645464570,12920,12990,12990,12920,527
|
|
20240517,150200,4638619050,12990,13000,13010,12990,6401
|
|
20240517,150100,4555406050,13000,12890,13010,12890,13491
|
|
20240517,150000,4380430180,12890,12890,12890,12890,85
|
|
20240517,145900,4379334530,12880,12890,12890,12880,1317
|
|
20240517,145800,4362358540,12890,12890,12900,12890,594
|
|
20240517,145700,4354699680,12900,12890,12900,12890,1057
|
|
20240517,145600,4341069820,12890,12890,12890,12890,332
|
|
20240517,145500,4336790340,12890,12890,12890,12880,414
|
|
20240517,145400,4331456880,12890,12890,12890,12880,476
|
|
20240517,145300,4325322780,12880,12890,12890,12880,191
|
|
20240517,145200,4322861140,12890,12890,12890,12880,117
|
|
20240517,145100,4321354010,12890,12900,12900,12880,401
|
|
20240517,145000,4316187490,12890,12890,12900,12890,113
|
|
20240517,144900,4314730900,12890,12890,12900,12890,424
|
|
20240517,144800,4309265520,12890,12890,12890,12880,470
|
|
20240517,144700,4303208520,12890,12880,12890,12880,374
|
|
20240517,144600,4298391350,12880,12890,12890,12880,340
|
|
20240517,144500,4294012110,12890,12900,12900,12890,1051
|
|
20240517,144400,4280464710,12890,12890,12900,12890,347
|
|
20240517,144300,4275991870,12900,12890,12900,12890,301
|
|
20240517,144200,4272111970,12900,12900,12900,12890,424
|
|
20240517,144100,4266646070,12900,12890,12900,12890,34
|
|
20240517,144000,4266207730,12900,12900,12900,12900,106
|
|
20240517,143900,4264840330,12900,12900,12900,12890,633
|
|
20240517,143800,4256674850,12900,12890,12900,12890,2
|
|
20240517,143700,4256649060,12900,12900,12900,12900,6
|
|
20240517,143600,4256571660,12890,12890,12890,12890,823
|
|
20240517,143500,4245963190,12890,12880,12890,12880,2
|
|
20240517,143400,4245937420,12880,12890,12890,12880,359
|
|
20240517,143300,4241309920,12890,12890,12890,12890,22
|
|
20240517,143200,4241026340,12890,12890,12890,12890,17
|
|
20240517,143100,4240807210,12890,12890,12890,12890,212
|
|
20240517,143000,4238074530,12890,12890,12890,12890,1274
|
|
20240517,142900,4221652670,12890,12890,12890,12880,588
|
|
20240517,142800,4214076190,12890,12870,12890,12860,2507
|
|
20240517,142700,4181798800,12870,12870,12870,12870,40
|
|
20240517,142600,4181284000,12870,12870,12870,12870,0
|
|
20240517,142500,4181284000,12870,12860,12870,12860,9
|
|
20240517,142400,4181168250,12870,12870,12870,12870,488
|
|
20240517,142300,4174887690,12870,12860,12870,12860,3787
|
|
20240517,142200,4126186860,12860,12860,12860,12860,100
|
|
20240517,142100,4124900860,12870,12870,12870,12870,228
|
|
20240517,142000,4121966500,12870,12870,12870,12870,519
|
|
20240517,141900,4115286970,12870,12880,12880,12870,408
|
|
20240517,141800,4110034950,12880,12880,12880,12880,8
|
|
20240517,141700,4109931910,12870,12880,12880,12870,1119
|
|
20240517,141600,4095529290,12880,12880,12880,12880,3
|
|
20240517,141500,4095490650,12880,12880,12880,12870,173
|
|
20240517,141400,4093262910,12880,12880,12880,12880,73
|
|
20240517,141300,4092322670,12880,12870,12880,12870,207
|
|
20240517,141200,4089656740,12870,12880,12880,12870,252
|
|
20240517,141100,4086412980,12880,12880,12880,12880,5
|
|
20240517,141000,4086348580,12870,12870,12880,12870,885
|
|
20240517,140900,4074952640,12880,12880,12880,12880,79
|
|
20240517,140800,4073935120,12870,12870,12870,12870,313
|
|
20240517,140700,4069906810,12880,12870,12880,12870,329
|
|
20240517,140600,4065672500,12880,12870,12880,12870,7
|
|
20240517,140500,4065582350,12880,12870,12880,12870,290
|
|
20240517,140400,4061849150,12880,12880,12880,12880,335
|
|
20240517,140300,4057534350,12870,12870,12870,12870,400
|
|
20240517,140200,4052386350,12870,12880,12880,12870,52
|
|
20240517,140100,4051717090,12880,12880,12880,12870,126
|
|
20240517,140000,4050095210,12870,12880,12880,12870,1285
|
|
20240517,135900,4033552210,12880,12880,12880,12880,468
|
|
20240517,135800,4027524370,12880,12890,12890,12880,78
|
|
20240517,135700,4026519700,12890,12880,12890,12880,484
|
|
20240517,135600,4020281650,12880,12880,12880,12870,394
|
|
20240517,135500,4015207610,12880,12880,12880,12880,429
|
|
20240517,135400,4009682090,12880,12880,12880,12880,299
|
|
20240517,135300,4005830970,12880,12880,12890,12880,1415
|
|
20240517,135200,3987605760,12880,12890,12890,12880,515
|
|
20240517,135100,3980972530,12890,12890,12890,12890,10
|
|
20240517,135000,3980843630,12890,12890,12890,12880,128
|
|
20240517,134900,3979194410,12890,12890,12890,12890,40
|
|
20240517,134800,3978678810,12890,12880,12890,12880,171
|
|
20240517,134700,3976476320,12880,12890,12890,12880,487
|
|
20240517,134600,3970199110,12890,12890,12890,12890,12
|
|
20240517,134500,3970044430,12890,12890,12890,12890,4
|
|
20240517,134400,3969992870,12880,12890,12890,12880,116
|
|
20240517,134300,3968497730,12880,12880,12880,12880,0
|
|
20240517,134200,3968497730,12880,12890,12890,12880,26
|
|
20240517,134100,3968162750,12890,12890,12890,12890,373
|
|
20240517,134000,3963354780,12890,12890,12890,12890,10
|
|
20240517,133900,3963225880,12890,12880,12890,12880,145
|
|
20240517,133800,3961358270,12880,12880,12880,12880,1685
|
|
20240517,133700,3939655470,12880,12880,12880,12870,365
|
|
20240517,133600,3934956270,12880,12880,12880,12870,789
|
|
20240517,133500,3924801110,12870,12870,12870,12870,46
|
|
20240517,133400,3924209090,12870,12860,12870,12860,972
|
|
20240517,133300,3911699850,12860,12860,12860,12860,50
|
|
20240517,133200,3911056850,12860,12860,12860,12860,130
|
|
20240517,133100,3909385050,12870,12860,12870,12860,956
|
|
20240517,133000,3897090880,12870,12870,12870,12870,534
|
|
20240517,132900,3890218300,12880,12880,12880,12880,1
|
|
20240517,132800,3890205420,12870,12870,12870,12870,1
|
|
20240517,132700,3890192550,12870,12880,12880,12870,72
|
|
20240517,132600,3889265390,12880,12870,12880,12870,10
|
|
20240517,132500,3889136650,12870,12870,12880,12870,1075
|
|
20240517,132400,3875301280,12870,12880,12880,12870,394
|
|
20240517,132300,3870229110,12880,12870,12880,12870,486
|
|
20240517,132200,3863971200,12870,12870,12870,12870,15
|
|
20240517,132100,3863778150,12870,12880,12880,12870,117
|
|
20240517,132000,3862272350,12880,12880,12880,12880,1
|
|
20240517,131900,3862259470,12880,12880,12880,12880,471
|
|
20240517,131800,3856192990,12880,12870,12880,12870,17
|
|
20240517,131700,3855974120,12860,12870,12870,12860,545
|
|
20240517,131600,3848962620,12870,12870,12870,12870,1011
|
|
20240517,131500,3835951050,12870,12860,12870,12860,41
|
|
20240517,131400,3835423670,12860,12860,12870,12860,542
|
|
20240517,131300,3828451550,12860,12870,12880,12860,259
|
|
20240517,131200,3825119840,12890,12880,12890,12880,2
|
|
20240517,131100,3825094070,12860,12880,12880,12860,538
|
|
20240517,131000,3818172270,12880,12890,12890,12870,3467
|
|
20240517,130900,3773529440,12890,12890,12890,12890,0
|
|
20240517,130800,3773529440,12890,12880,12890,12880,766
|
|
20240517,130700,3763655800,12890,12890,12890,12890,103
|
|
20240517,130600,3762328130,12890,12880,12890,12880,968
|
|
20240517,130500,3749860090,12880,12880,12880,12880,118
|
|
20240517,130400,3748340250,12880,12890,12890,12880,110
|
|
20240517,130300,3746923350,12890,12880,12890,12870,671
|
|
20240517,130200,3738287140,12880,12880,12880,12880,62
|
|
20240517,130100,3737488580,12870,12890,12890,12870,741
|
|
20240517,130000,3727944700,12890,12880,12890,12880,507
|
|
20240517,125900,3721409530,12880,12890,12890,12880,267
|
|
20240517,125800,3717970560,12890,12890,12890,12880,503
|
|
20240517,125700,3711487000,12890,12890,12890,12890,510
|
|
20240517,125600,3704913100,12890,12900,12900,12890,161
|
|
20240517,125500,3702837230,12900,12900,12900,12900,210
|
|
20240517,125400,3700128230,12900,12900,12900,12900,4
|
|
20240517,125300,3700076630,12900,12900,12900,12900,0
|
|
20240517,125200,3700076630,12900,12900,12900,12900,255
|
|
20240517,125100,3696787130,12900,12880,12900,12880,35
|
|
20240517,125000,3696336310,12900,12880,12900,12880,205
|
|
20240517,124900,3693694870,12880,12900,12900,12880,210
|
|
20240517,124800,3690985910,12870,12890,12900,12870,152
|
|
20240517,124700,3689028700,12870,12900,12900,12870,111
|
|
20240517,124600,3687596870,12900,12890,12900,12870,1698
|
|
20240517,124500,3665695010,12880,12880,12880,12870,2238
|
|
20240517,124400,3636869590,12880,12880,12880,12870,73
|
|
20240517,124300,3635929500,12870,12880,12880,12870,330
|
|
20240517,124200,3631682390,12880,12870,12880,12870,86
|
|
20240517,124100,3630575170,12870,12870,12870,12870,303
|
|
20240517,124000,3626675560,12880,12870,12880,12870,370
|
|
20240517,123900,3621913140,12870,12880,12880,12870,102
|
|
20240517,123800,3620600380,12880,12880,12880,12880,221
|
|
20240517,123700,3617753900,12880,12890,12890,12880,28
|
|
20240517,123600,3617393180,12890,12890,12890,12890,99
|
|
20240517,123500,3616117070,12890,12890,12890,12890,60
|
|
20240517,123400,3615343670,12880,12880,12880,12880,119
|
|
20240517,123300,3613810950,12880,12860,12880,12860,947
|
|
20240517,123200,3601628930,12860,12880,12880,12850,343
|
|
20240517,123100,3597218620,12860,12860,12860,12860,277
|
|
20240517,123000,3593656400,12860,12860,12860,12860,25
|
|
20240517,122900,3593334900,12860,12860,12860,12860,599
|
|
20240517,122800,3585631760,12860,12860,12860,12850,565
|
|
20240517,122700,3578367230,12860,12860,12860,12860,1038
|
|
20240517,122600,3565018550,12860,12860,12860,12850,321
|
|
20240517,122500,3560891180,12860,12850,12860,12850,570
|
|
20240517,122400,3553562770,12860,12850,12860,12850,630
|
|
20240517,122300,3545460980,12850,12850,12850,12850,289
|
|
20240517,122200,3541747330,12850,12860,12860,12850,669
|
|
20240517,122100,3533150670,12860,12860,12860,12850,908
|
|
20240517,122000,3521482560,12850,12850,12860,12850,456
|
|
20240517,121900,3515620670,12860,12860,12860,12860,726
|
|
20240517,121800,3506284310,12860,12860,12860,12860,1962
|
|
20240517,121700,3481052990,12860,12870,12870,12860,541
|
|
20240517,121600,3474091370,12870,12870,12870,12860,169
|
|
20240517,121500,3471916740,12860,12870,12870,12860,1423
|
|
20240517,121400,3453611210,12870,12880,12890,12870,3191
|
|
20240517,121300,3412520700,12890,12890,12890,12890,156
|
|
20240517,121200,3410509860,12890,12880,12890,12880,575
|
|
20240517,121100,3403103710,12880,12900,12900,12880,1071
|
|
20240517,121000,3389298820,12900,12890,12900,12890,1453
|
|
20240517,120900,3370569620,12890,12900,12900,12890,50
|
|
20240517,120800,3369925020,12900,12900,12900,12890,442
|
|
20240517,120700,3364223650,12900,12900,12900,12890,1454
|
|
20240517,120600,3345468250,12910,12900,12910,12900,271
|
|
20240517,120500,3341971250,12900,12910,12910,12900,20
|
|
20240517,120400,3341713200,12900,12900,12900,12900,309
|
|
20240517,120300,3337727100,12910,12910,12910,12910,12
|
|
20240517,120200,3337572180,12900,12900,12900,12900,0
|
|
20240517,120100,3337572180,12900,12900,12900,12900,27
|
|
20240517,120000,3337223880,12900,12910,12910,12900,372
|
|
20240517,115900,3332424360,12910,12900,12910,12900,70
|
|
20240517,115800,3331521060,12890,12900,12910,12890,1701
|
|
20240517,115700,3309594730,12900,12900,12900,12900,293
|
|
20240517,115600,3305815030,12900,12910,12910,12900,1322
|
|
20240517,115500,3288759210,12910,12900,12910,12900,1138
|
|
20240517,115400,3274068440,12900,12900,12900,12900,115
|
|
20240517,115300,3272584940,12900,12900,12900,12900,155
|
|
20240517,115200,3270585440,12900,12900,12900,12900,1314
|
|
20240517,115100,3253634840,12900,12900,12900,12900,333
|
|
20240517,115000,3249339140,12900,12910,12910,12900,200
|
|
20240517,114900,3246758140,12910,12900,12910,12900,909
|
|
20240517,114800,3235031160,12900,12910,12910,12900,3751
|
|
20240517,114700,3186642760,12910,12910,12910,12910,73
|
|
20240517,114600,3185700330,12910,12910,12910,12900,198
|
|
20240517,114500,3183146060,12910,12900,12910,12900,232
|
|
20240517,114400,3180151260,12900,12900,12900,12900,1
|
|
20240517,114300,3180138360,12910,12910,12910,12900,304
|
|
20240517,114200,3176216160,12910,12900,12910,12900,104
|
|
20240517,114100,3174874230,12900,12910,12910,12900,2055
|
|
20240517,114000,3148364220,12910,12910,12910,12900,361
|
|
20240517,113900,3143704970,12910,12910,12910,12900,300
|
|
20240517,113800,3139834790,12900,12890,12910,12890,797
|
|
20240517,113700,3129554260,12890,12890,12890,12890,959
|
|
20240517,113600,3117192750,12890,12900,12900,12890,3087
|
|
20240517,113500,3077378870,12900,12900,12900,12900,690
|
|
20240517,113400,3068477870,12900,12900,12900,12900,0
|
|
20240517,113300,3068477870,12900,12910,12910,12900,1783
|
|
20240517,113200,3045477010,12910,12910,12910,12900,558
|
|
20240517,113100,3038278440,12910,12910,12910,12900,1625
|
|
20240517,113000,3017300480,12910,12920,12920,12910,2450
|
|
20240517,112900,2985663720,12930,12930,12930,12930,25
|
|
20240517,112800,2985340470,12930,12930,12930,12930,97
|
|
20240517,112700,2984086260,12920,12920,12940,12920,305
|
|
20240517,112600,2980145600,12920,12930,12930,12920,828
|
|
20240517,112500,2969447320,12940,12940,12940,12940,2
|
|
20240517,112400,2969421440,12930,12930,12930,12930,0
|
|
20240517,112300,2969421440,12930,12940,12940,12920,243
|
|
20240517,112200,2966281420,12940,12930,12940,12930,33
|
|
20240517,112100,2965854710,12930,12920,12930,12920,56
|
|
20240517,112000,2965130640,12920,12930,12930,12920,23
|
|
20240517,111900,2964833350,12920,12920,12920,12920,50
|
|
20240517,111800,2964187350,12920,12920,12920,12920,59
|
|
20240517,111700,2963425070,12920,12920,12920,12920,200
|
|
20240517,111600,2960841070,12920,12920,12920,12920,94
|
|
20240517,111500,2959626590,12910,12910,12910,12910,430
|
|
20240517,111400,2954075290,12910,12930,12930,12910,223
|
|
20240517,111300,2951195230,12910,12910,12920,12910,242
|
|
20240517,111200,2948070950,12910,12910,12920,12910,520
|
|
20240517,111100,2941357140,12910,12910,12920,12910,91
|
|
20240517,111000,2940182310,12910,12930,12930,12910,2073
|
|
20240517,110900,2913399170,12930,12920,12930,12920,780
|
|
20240517,110800,2903320940,12920,12920,12920,12920,150
|
|
20240517,110700,2901382940,12930,12920,12930,12920,51
|
|
20240517,110600,2900724010,12930,12930,12930,12930,11
|
|
20240517,110500,2900581780,12920,12930,12930,12920,127
|
|
20240517,110400,2898940930,12920,12920,12920,12920,2593
|
|
20240517,110300,2865439370,12920,12930,12930,12920,87
|
|
20240517,110200,2864315230,12930,12920,12930,12920,308
|
|
20240517,110100,2860335860,12930,12930,12930,12920,79
|
|
20240517,110000,2859315090,12920,12930,12930,12920,139
|
|
20240517,105900,2857517920,12930,12930,12930,12930,712
|
|
20240517,105800,2848311760,12930,12930,12930,12930,17
|
|
20240517,105700,2848091950,12930,12930,12930,12930,0
|
|
20240517,105600,2848091950,12930,12930,12930,12930,587
|
|
20240517,105500,2840502040,12930,12930,12930,12930,1777
|
|
20240517,105400,2817525430,12930,12930,12930,12930,0
|
|
20240517,105300,2817525430,12930,12930,12930,12930,385
|
|
20240517,105200,2812547380,12930,12930,12930,12920,1820
|
|
20240517,105100,2789018620,12920,12930,12930,12920,1155
|
|
20240517,105000,2774090320,12930,12940,12940,12930,929
|
|
20240517,104900,2762076660,12940,12940,12940,12940,8
|
|
20240517,104800,2761973140,12930,12940,12940,12930,264
|
|
20240517,104700,2758557040,12940,12940,12950,12940,49
|
|
20240517,104600,2757922970,12940,12940,12950,12930,1852
|
|
20240517,104500,2733975090,12950,12940,12950,12940,161
|
|
20240517,104400,2731891720,12940,12930,12940,12930,317
|
|
20240517,104300,2727789750,12930,12930,12930,12930,0
|
|
20240517,104200,2727789750,12930,12940,12940,12930,562
|
|
20240517,104100,2720523040,12940,12940,12940,12940,12
|
|
20240517,104000,2720367760,12940,12940,12940,12940,222
|
|
20240517,103900,2717495080,12950,12950,12950,12930,113
|
|
20240517,103800,2716033730,12950,12950,12950,12950,167
|
|
20240517,103700,2713871080,12950,12950,12950,12950,74
|
|
20240517,103600,2712912780,12950,12960,12960,12950,110
|
|
20240517,103500,2711488180,12950,12960,12960,12950,72
|
|
20240517,103400,2710555760,12950,12940,12950,12940,181
|
|
20240517,103300,2708212180,12930,12940,12940,12930,597
|
|
20240517,103200,2700492940,12940,12940,12960,12930,1379
|
|
20240517,103100,2682659110,12940,12950,12950,12940,42
|
|
20240517,103000,2682115620,12950,12950,12950,12950,73
|
|
20240517,102900,2681170270,12950,12950,12950,12940,53
|
|
20240517,102800,2680484020,12950,12930,12950,12930,25
|
|
20240517,102700,2680160470,12930,12930,12930,12920,785
|
|
20240517,102600,2670011120,12930,12920,12940,12920,189
|
|
20240517,102500,2667568090,12920,12920,12920,12920,696
|
|
20240517,102400,2658575770,12920,12910,12930,12910,643
|
|
20240517,102300,2650271620,12920,12940,12940,12920,650
|
|
20240517,102200,2641870360,12940,12940,12940,12940,293
|
|
20240517,102100,2638078940,12940,12950,12950,12940,1775
|
|
20240517,102000,2615109440,12940,12940,12950,12940,2938
|
|
20240517,101900,2577066100,12940,12940,12940,12940,198
|
|
20240517,101800,2574503980,12940,12930,12940,12930,639
|
|
20240517,101700,2566237040,12930,12920,12930,12920,1175
|
|
20240517,101600,2551045790,12920,12920,12920,12910,909
|
|
20240517,101500,2539309580,12920,12940,12940,12920,282
|
|
20240517,101400,2535666100,12940,12930,12940,12910,530
|
|
20240517,101300,2528820670,12920,12920,12940,12920,757
|
|
20240517,101200,2519040140,12920,12940,12940,12920,122
|
|
20240517,101100,2517461500,12920,12930,12930,12920,2934
|
|
20240517,101000,2479542600,12940,12940,12940,12930,3547
|
|
20240517,100900,2433671640,12940,12950,12950,12940,113
|
|
20240517,100800,2432208300,12960,12960,12960,12960,7
|
|
20240517,100700,2432117580,12950,12950,12950,12950,64
|
|
20240517,100600,2431288780,12950,12950,12950,12940,1847
|
|
20240517,100500,2407386720,12960,12950,12960,12940,967
|
|
20240517,100400,2394871350,12960,12960,12960,12950,643
|
|
20240517,100300,2386542220,12950,12950,12960,12950,284
|
|
20240517,100200,2382863670,12940,12940,12960,12940,240
|
|
20240517,100100,2379755750,12940,12960,12960,12940,3025
|
|
20240517,100000,2340577760,12960,12970,12970,12960,789
|
|
20240517,095900,2330346720,12960,13020,13020,12960,7032
|
|
20240517,095800,2238998110,13020,13040,13040,13020,2451
|
|
20240517,095700,2207061790,13040,13040,13040,13030,1468
|
|
20240517,095600,2187931070,13030,13020,13030,13020,880
|
|
20240517,095500,2176467710,13020,13020,13030,13020,259
|
|
20240517,095400,2173095210,13020,13030,13030,13020,17
|
|
20240517,095300,2172873740,13030,13020,13030,13010,821
|
|
20240517,095200,2162178900,13020,13010,13020,13000,455
|
|
20240517,095100,2156255480,13010,13010,13010,12990,201
|
|
20240517,095000,2153641690,13000,13000,13000,12990,1981
|
|
20240517,094900,2127888700,13000,13010,13010,13000,207
|
|
20240517,094800,2125197550,13000,13010,13010,13000,266
|
|
20240517,094700,2121739340,13010,13020,13020,13010,514
|
|
20240517,094600,2115047200,13010,13020,13020,13010,565
|
|
20240517,094500,2107696430,12980,12980,13020,12980,900
|
|
20240517,094400,2096011990,12970,12970,12970,12970,409
|
|
20240517,094300,2090707260,12960,12970,12980,12960,1399
|
|
20240517,094200,2072562920,12960,12950,12960,12940,3060
|
|
20240517,094100,2032948790,12950,12950,12950,12940,3362
|
|
20240517,094000,1989414240,12950,12970,12970,12940,3716
|
|
20240517,093900,1941292480,12960,12970,12970,12960,984
|
|
20240517,093800,1928530620,12980,13000,13000,12970,1998
|
|
20240517,093700,1902588370,13000,13020,13020,13000,1958
|
|
20240517,093600,1877116450,13030,13030,13030,13030,256
|
|
20240517,093500,1873780770,13020,13010,13020,13010,543
|
|
20240517,093400,1866715000,13010,13020,13020,13010,36
|
|
20240517,093300,1866246550,13020,13000,13020,13000,630
|
|
20240517,093200,1858055650,13000,12980,13000,12970,1353
|
|
20240517,093100,1840490910,12980,13000,13000,12980,388
|
|
20240517,093000,1835451590,13000,13010,13010,12990,1340
|
|
20240517,092900,1818027270,13000,12970,13010,12970,3879
|
|
20240517,092800,1767590880,12970,12970,12970,12960,821
|
|
20240517,092700,1756943510,12970,12940,12970,12940,691
|
|
20240517,092600,1747994090,12940,12960,12960,12940,1507
|
|
20240517,092500,1728491550,12940,12980,12990,12930,1866
|
|
20240517,092400,1704306030,12980,12980,12990,12970,3401
|
|
20240517,092300,1660165170,12980,13000,13000,12980,11196
|
|
20240517,092200,1514802870,13000,13000,13020,13000,2576
|
|
20240517,092100,1481314670,13000,13030,13030,12990,4520
|
|
20240517,092000,1422519870,13030,13030,13060,13030,1856
|
|
20240517,091900,1398330640,13030,13070,13070,13030,4701
|
|
20240517,091800,1337034400,13080,13110,13110,13080,2808
|
|
20240517,091700,1300270380,13110,13130,13130,13110,2810
|
|
20240517,091600,1263417680,13130,13170,13170,13120,2841
|
|
20240517,091500,1226108330,13170,13170,13180,13140,3364
|
|
20240517,091400,1181804560,13140,13160,13170,13140,1691
|
|
20240517,091300,1159548790,13170,13150,13180,13150,3394
|
|
20240517,091200,1114850320,13160,13160,13160,13150,6708
|
|
20240517,091100,1026613660,13170,13110,13170,13110,2632
|
|
20240517,091000,992042750,13110,13130,13130,13110,3439
|
|
20240517,090900,946905040,13140,13170,13170,13140,3963
|
|
20240517,090800,894765390,13170,13190,13200,13160,9548
|
|
20240517,090700,768909350,13190,13160,13200,13150,13904
|
|
20240517,090600,585649030,13140,13140,13160,13100,4970
|
|
20240517,090500,520336680,13130,13020,13140,13010,6982
|
|
20240517,090400,429022630,13020,13050,13050,13010,3365
|
|
20240517,090300,385191260,13050,13060,13070,13050,1519
|
|
20240517,090200,365365740,13040,13080,13100,13040,6721
|
|
20240517,090100,277539070,13090,13120,13120,13070,4508
|
|
20240517,090000,218481810,13130,13130,13160,13090,16644
|