633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,193000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,192900,32771646590,15620,15620,15620,15620,0
|
|
20240514,192800,32771646590,15620,15620,15620,15620,0
|
|
20240514,192700,32771646590,15620,15620,15620,15620,0
|
|
20240514,192600,32771646590,15620,15620,15620,15620,0
|
|
20240514,192500,32771646590,15620,15620,15620,15620,0
|
|
20240514,192400,32771646590,15620,15620,15620,15620,0
|
|
20240514,192300,32771646590,15620,15620,15620,15620,0
|
|
20240514,192200,32771646590,15620,15620,15620,15620,0
|
|
20240514,192100,32771646590,15620,15620,15620,15620,0
|
|
20240514,192000,32771646590,15620,15620,15620,15620,0
|
|
20240514,191900,32771646590,15620,15620,15620,15620,0
|
|
20240514,191800,32771646590,15620,15620,15620,15620,0
|
|
20240514,191700,32771646590,15620,15620,15620,15620,0
|
|
20240514,191600,32771646590,15620,15620,15620,15620,0
|
|
20240514,191500,32771646590,15620,15620,15620,15620,0
|
|
20240514,191400,32771646590,15620,15620,15620,15620,0
|
|
20240514,191300,32771646590,15620,15620,15620,15620,0
|
|
20240514,191200,32771646590,15620,15620,15620,15620,0
|
|
20240514,191100,32771646590,15620,15620,15620,15620,0
|
|
20240514,191000,32771646590,15620,15620,15620,15620,0
|
|
20240514,190900,32771646590,15620,15620,15620,15620,0
|
|
20240514,190800,32771646590,15620,15620,15620,15620,0
|
|
20240514,190700,32771646590,15620,15620,15620,15620,0
|
|
20240514,190600,32771646590,15620,15620,15620,15620,0
|
|
20240514,190500,32771646590,15620,15620,15620,15620,0
|
|
20240514,190400,32771646590,15620,15620,15620,15620,0
|
|
20240514,190300,32771646590,15620,15620,15620,15620,0
|
|
20240514,190200,32771646590,15620,15620,15620,15620,0
|
|
20240514,190100,32771646590,15620,15620,15620,15620,0
|
|
20240514,190000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,185900,32771646590,15620,15620,15620,15620,0
|
|
20240514,185800,32771646590,15620,15620,15620,15620,0
|
|
20240514,185700,32771646590,15620,15620,15620,15620,0
|
|
20240514,185600,32771646590,15620,15620,15620,15620,0
|
|
20240514,185500,32771646590,15620,15620,15620,15620,0
|
|
20240514,185400,32771646590,15620,15620,15620,15620,0
|
|
20240514,185300,32771646590,15620,15620,15620,15620,0
|
|
20240514,185200,32771646590,15620,15620,15620,15620,0
|
|
20240514,185100,32771646590,15620,15620,15620,15620,0
|
|
20240514,185000,32771646590,15620,15620,15620,15620,0
|
|
20240514,184900,32771646590,15620,15620,15620,15620,0
|
|
20240514,184800,32771646590,15620,15620,15620,15620,0
|
|
20240514,184700,32771646590,15620,15620,15620,15620,0
|
|
20240514,184600,32771646590,15620,15620,15620,15620,0
|
|
20240514,184500,32771646590,15620,15620,15620,15620,0
|
|
20240514,184400,32771646590,15620,15620,15620,15620,0
|
|
20240514,184300,32771646590,15620,15620,15620,15620,0
|
|
20240514,184200,32771646590,15620,15620,15620,15620,0
|
|
20240514,184100,32771646590,15620,15620,15620,15620,0
|
|
20240514,184000,32771646590,15620,15620,15620,15620,0
|
|
20240514,183900,32771646590,15620,15620,15620,15620,0
|
|
20240514,183800,32771646590,15620,15620,15620,15620,0
|
|
20240514,183700,32771646590,15620,15620,15620,15620,0
|
|
20240514,183600,32771646590,15620,15620,15620,15620,0
|
|
20240514,183500,32771646590,15620,15620,15620,15620,0
|
|
20240514,183400,32771646590,15620,15620,15620,15620,0
|
|
20240514,183300,32771646590,15620,15620,15620,15620,0
|
|
20240514,183200,32771646590,15620,15620,15620,15620,0
|
|
20240514,183100,32771646590,15620,15620,15620,15620,0
|
|
20240514,183000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,182900,32771646590,15620,15620,15620,15620,0
|
|
20240514,182800,32771646590,15620,15620,15620,15620,0
|
|
20240514,182700,32771646590,15620,15620,15620,15620,0
|
|
20240514,182600,32771646590,15620,15620,15620,15620,0
|
|
20240514,182500,32771646590,15620,15620,15620,15620,0
|
|
20240514,182400,32771646590,15620,15620,15620,15620,0
|
|
20240514,182300,32771646590,15620,15620,15620,15620,0
|
|
20240514,182200,32771646590,15620,15620,15620,15620,0
|
|
20240514,182100,32771646590,15620,15620,15620,15620,0
|
|
20240514,182000,32771646590,15620,15620,15620,15620,0
|
|
20240514,181900,32771646590,15620,15620,15620,15620,0
|
|
20240514,181800,32771646590,15620,15620,15620,15620,0
|
|
20240514,181700,32771646590,15620,15620,15620,15620,0
|
|
20240514,181600,32771646590,15620,15620,15620,15620,0
|
|
20240514,181500,32771646590,15620,15620,15620,15620,0
|
|
20240514,181400,32771646590,15620,15620,15620,15620,0
|
|
20240514,181300,32771646590,15620,15620,15620,15620,0
|
|
20240514,181200,32771646590,15620,15620,15620,15620,0
|
|
20240514,181100,32771646590,15620,15620,15620,15620,0
|
|
20240514,181000,32771646590,15620,15620,15620,15620,0
|
|
20240514,180900,32771646590,15620,15620,15620,15620,0
|
|
20240514,180800,32771646590,15620,15620,15620,15620,0
|
|
20240514,180700,32771646590,15620,15620,15620,15620,0
|
|
20240514,180600,32771646590,15620,15620,15620,15620,0
|
|
20240514,180500,32771646590,15620,15620,15620,15620,0
|
|
20240514,180400,32771646590,15620,15620,15620,15620,0
|
|
20240514,180300,32771646590,15620,15620,15620,15620,0
|
|
20240514,180200,32771646590,15620,15620,15620,15620,0
|
|
20240514,180100,32771646590,15620,15620,15620,15620,0
|
|
20240514,180000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,175900,32771646590,15620,15620,15620,15620,0
|
|
20240514,175800,32771646590,15620,15620,15620,15620,0
|
|
20240514,175700,32771646590,15620,15620,15620,15620,0
|
|
20240514,175600,32771646590,15620,15620,15620,15620,0
|
|
20240514,175500,32771646590,15620,15620,15620,15620,0
|
|
20240514,175400,32771646590,15620,15620,15620,15620,0
|
|
20240514,175300,32771646590,15620,15620,15620,15620,0
|
|
20240514,175200,32771646590,15620,15620,15620,15620,0
|
|
20240514,175100,32771646590,15620,15620,15620,15620,0
|
|
20240514,175000,32771646590,15620,15620,15620,15620,0
|
|
20240514,174900,32771646590,15620,15620,15620,15620,0
|
|
20240514,174800,32771646590,15620,15620,15620,15620,0
|
|
20240514,174700,32771646590,15620,15620,15620,15620,0
|
|
20240514,174600,32771646590,15620,15620,15620,15620,0
|
|
20240514,174500,32771646590,15620,15620,15620,15620,0
|
|
20240514,174400,32771646590,15620,15620,15620,15620,0
|
|
20240514,174300,32771646590,15620,15620,15620,15620,0
|
|
20240514,174200,32771646590,15620,15620,15620,15620,0
|
|
20240514,174100,32771646590,15620,15620,15620,15620,0
|
|
20240514,174000,32771646590,15620,15620,15620,15620,0
|
|
20240514,173900,32771646590,15620,15620,15620,15620,0
|
|
20240514,173800,32771646590,15620,15620,15620,15620,0
|
|
20240514,173700,32771646590,15620,15620,15620,15620,0
|
|
20240514,173600,32771646590,15620,15620,15620,15620,0
|
|
20240514,173500,32771646590,15620,15620,15620,15620,0
|
|
20240514,173400,32771646590,15620,15620,15620,15620,0
|
|
20240514,173300,32771646590,15620,15620,15620,15620,0
|
|
20240514,173200,32771646590,15620,15620,15620,15620,0
|
|
20240514,173100,32771646590,15620,15620,15620,15620,0
|
|
20240514,173000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,172900,32771646590,15620,15620,15620,15620,0
|
|
20240514,172800,32771646590,15620,15620,15620,15620,0
|
|
20240514,172700,32771646590,15620,15620,15620,15620,0
|
|
20240514,172600,32771646590,15620,15620,15620,15620,0
|
|
20240514,172500,32771646590,15620,15620,15620,15620,0
|
|
20240514,172400,32771646590,15620,15620,15620,15620,0
|
|
20240514,172300,32771646590,15620,15620,15620,15620,0
|
|
20240514,172200,32771646590,15620,15620,15620,15620,0
|
|
20240514,172100,32771646590,15620,15620,15620,15620,0
|
|
20240514,172000,32771646590,15620,15620,15620,15620,0
|
|
20240514,171900,32771646590,15620,15620,15620,15620,0
|
|
20240514,171800,32771646590,15620,15620,15620,15620,0
|
|
20240514,171700,32771646590,15620,15620,15620,15620,0
|
|
20240514,171600,32771646590,15620,15620,15620,15620,0
|
|
20240514,171500,32771646590,15620,15620,15620,15620,0
|
|
20240514,171400,32771646590,15620,15620,15620,15620,0
|
|
20240514,171300,32771646590,15620,15620,15620,15620,0
|
|
20240514,171200,32771646590,15620,15620,15620,15620,0
|
|
20240514,171100,32771646590,15620,15620,15620,15620,0
|
|
20240514,171000,32771646590,15620,15620,15620,15620,0
|
|
20240514,170900,32771646590,15620,15620,15620,15620,0
|
|
20240514,170800,32771646590,15620,15620,15620,15620,0
|
|
20240514,170700,32771646590,15620,15620,15620,15620,0
|
|
20240514,170600,32771646590,15620,15620,15620,15620,0
|
|
20240514,170500,32771646590,15620,15620,15620,15620,0
|
|
20240514,170400,32771646590,15620,15620,15620,15620,0
|
|
20240514,170300,32771646590,15620,15620,15620,15620,0
|
|
20240514,170200,32771646590,15620,15620,15620,15620,0
|
|
20240514,170100,32771646590,15620,15620,15620,15620,0
|
|
20240514,170000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,165900,32771646590,15620,15620,15620,15620,0
|
|
20240514,165800,32771646590,15620,15620,15620,15620,0
|
|
20240514,165700,32771646590,15620,15620,15620,15620,0
|
|
20240514,165600,32771646590,15620,15620,15620,15620,0
|
|
20240514,165500,32771646590,15620,15620,15620,15620,0
|
|
20240514,165400,32771646590,15620,15620,15620,15620,0
|
|
20240514,165300,32771646590,15620,15620,15620,15620,0
|
|
20240514,165200,32771646590,15620,15620,15620,15620,0
|
|
20240514,165100,32771646590,15620,15620,15620,15620,0
|
|
20240514,165000,32771646590,15620,15620,15620,15620,0
|
|
20240514,164900,32771646590,15620,15620,15620,15620,0
|
|
20240514,164800,32771646590,15620,15620,15620,15620,0
|
|
20240514,164700,32771646590,15620,15620,15620,15620,0
|
|
20240514,164600,32771646590,15620,15620,15620,15620,0
|
|
20240514,164500,32771646590,15620,15620,15620,15620,0
|
|
20240514,164400,32771646590,15620,15620,15620,15620,0
|
|
20240514,164300,32771646590,15620,15620,15620,15620,0
|
|
20240514,164200,32771646590,15620,15620,15620,15620,0
|
|
20240514,164100,32771646590,15620,15620,15620,15620,0
|
|
20240514,164000,32771646590,15620,15620,15620,15620,0
|
|
20240514,163900,32771646590,15620,15620,15620,15620,0
|
|
20240514,163800,32771646590,15620,15620,15620,15620,0
|
|
20240514,163700,32771646590,15620,15620,15620,15620,0
|
|
20240514,163600,32771646590,15620,15620,15620,15620,0
|
|
20240514,163500,32771646590,15620,15620,15620,15620,0
|
|
20240514,163400,32771646590,15620,15620,15620,15620,0
|
|
20240514,163300,32771646590,15620,15620,15620,15620,0
|
|
20240514,163200,32771646590,15620,15620,15620,15620,0
|
|
20240514,163100,32771646590,15620,15620,15620,15620,0
|
|
20240514,163000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,162900,32771646590,15620,15620,15620,15620,0
|
|
20240514,162800,32771646590,15620,15620,15620,15620,0
|
|
20240514,162700,32771646590,15620,15620,15620,15620,0
|
|
20240514,162600,32771646590,15620,15620,15620,15620,0
|
|
20240514,162500,32771646590,15620,15620,15620,15620,0
|
|
20240514,162400,32771646590,15620,15620,15620,15620,0
|
|
20240514,162300,32771646590,15620,15620,15620,15620,0
|
|
20240514,162200,32771646590,15620,15620,15620,15620,0
|
|
20240514,162100,32771646590,15620,15620,15620,15620,0
|
|
20240514,162000,32771646590,15620,15620,15620,15620,0
|
|
20240514,161900,32771646590,15620,15620,15620,15620,0
|
|
20240514,161800,32771646590,15620,15620,15620,15620,0
|
|
20240514,161700,32771646590,15620,15620,15620,15620,0
|
|
20240514,161600,32771646590,15620,15620,15620,15620,0
|
|
20240514,161500,32771646590,15620,15620,15620,15620,0
|
|
20240514,161400,32771646590,15620,15620,15620,15620,0
|
|
20240514,161300,32771646590,15620,15620,15620,15620,0
|
|
20240514,161200,32771646590,15620,15620,15620,15620,0
|
|
20240514,161100,32771646590,15620,15620,15620,15620,0
|
|
20240514,161000,32771646590,15620,15620,15620,15620,0
|
|
20240514,160900,32771646590,15620,15620,15620,15620,0
|
|
20240514,160800,32771646590,15620,15620,15620,15620,0
|
|
20240514,160700,32771646590,15620,15620,15620,15620,0
|
|
20240514,160600,32771646590,15620,15620,15620,15620,0
|
|
20240514,160500,32771646590,15620,15620,15620,15620,0
|
|
20240514,160400,32771646590,15620,15620,15620,15620,0
|
|
20240514,160300,32771646590,15620,15620,15620,15620,0
|
|
20240514,160200,32771646590,15620,15620,15620,15620,0
|
|
20240514,160100,32771646590,15620,15620,15620,15620,0
|
|
20240514,160000,32771646590,15620,15620,15620,15620,28857
|
|
20240514,155900,32771646590,15620,15620,15620,15620,0
|
|
20240514,155800,32771646590,15620,15620,15620,15620,0
|
|
20240514,155700,32771646590,15620,15620,15620,15620,0
|
|
20240514,155600,32771646590,15620,15620,15620,15620,0
|
|
20240514,155500,32771646590,15620,15620,15620,15620,0
|
|
20240514,155400,32771646590,15620,15620,15620,15620,0
|
|
20240514,155300,32771646590,15620,15620,15620,15620,0
|
|
20240514,155200,32771646590,15620,15620,15620,15620,0
|
|
20240514,155100,32771646590,15620,15620,15620,15620,0
|
|
20240514,155000,32771646590,15620,15620,15620,15620,0
|
|
20240514,154900,32771646590,15620,15620,15620,15620,0
|
|
20240514,154800,32771646590,15620,15620,15620,15620,0
|
|
20240514,154700,32771646590,15620,15620,15620,15620,0
|
|
20240514,154600,32771646590,15620,15620,15620,15620,0
|
|
20240514,154500,32771646590,15620,15620,15620,15620,0
|
|
20240514,154400,32771646590,15620,15620,15620,15620,0
|
|
20240514,154300,32771646590,15620,15620,15620,15620,0
|
|
20240514,154200,32771646590,15620,15620,15620,15620,0
|
|
20240514,154100,32771646590,15620,15620,15620,15620,0
|
|
20240514,154000,32771646590,15620,15620,15620,15620,0
|
|
20240514,153900,32771646590,15620,15620,15620,15620,0
|
|
20240514,153800,32771646590,15620,15620,15620,15620,0
|
|
20240514,153700,32771646590,15620,15620,15620,15620,0
|
|
20240514,153600,32771646590,15620,15620,15620,15620,0
|
|
20240514,153500,32771646590,15620,15620,15620,15620,0
|
|
20240514,153400,32771646590,15620,15620,15620,15620,0
|
|
20240514,153300,32771646590,15620,15620,15620,15620,0
|
|
20240514,153200,32771646590,15620,15620,15620,15620,0
|
|
20240514,153100,32771646590,15620,15620,15620,15620,0
|
|
20240514,153000,32771646590,15620,15620,15620,15620,57714
|
|
20240514,152900,32320900250,15590,15590,15590,15590,0
|
|
20240514,152800,32320900250,15590,15590,15590,15590,0
|
|
20240514,152700,32320900250,15590,15590,15590,15590,0
|
|
20240514,152600,32320900250,15590,15590,15590,15590,0
|
|
20240514,152500,32320900250,15590,15590,15590,15590,0
|
|
20240514,152400,32320900250,15590,15590,15590,15590,0
|
|
20240514,152300,32320900250,15590,15590,15590,15590,0
|
|
20240514,152200,32320900250,15590,15590,15590,15590,0
|
|
20240514,152100,32320900250,15590,15590,15590,15590,0
|
|
20240514,152000,32320900250,15590,15590,15590,15590,0
|
|
20240514,151900,32320900250,15590,15570,15590,15560,6322
|
|
20240514,151800,32222411130,15570,15550,15580,15550,4603
|
|
20240514,151700,32150778910,15560,15570,15580,15550,4314
|
|
20240514,151600,32083642950,15570,15570,15580,15560,2423
|
|
20240514,151500,32045925890,15580,15580,15580,15560,3947
|
|
20240514,151400,31984438830,15580,15560,15580,15540,3332
|
|
20240514,151300,31932606410,15560,15550,15560,15550,1332
|
|
20240514,151200,31911887400,15560,15540,15560,15540,1651
|
|
20240514,151100,31886212620,15530,15560,15560,15530,2506
|
|
20240514,151000,31847270520,15560,15550,15560,15540,2104
|
|
20240514,150900,31814564570,15540,15540,15550,15530,1385
|
|
20240514,150800,31793039930,15540,15540,15550,15520,1875
|
|
20240514,150700,31763916300,15530,15540,15550,15530,1026
|
|
20240514,150600,31747968490,15540,15530,15570,15520,3206
|
|
20240514,150500,31698127780,15520,15540,15570,15510,3648
|
|
20240514,150400,31641476940,15550,15550,15560,15510,8059
|
|
20240514,150300,31516274870,15550,15620,15630,15550,12390
|
|
20240514,150200,31323082050,15620,15640,15640,15620,2340
|
|
20240514,150100,31286521080,15640,15650,15650,15610,2110
|
|
20240514,150000,31253553030,15650,15630,15650,15630,1049
|
|
20240514,145900,31237148030,15640,15630,15640,15630,551
|
|
20240514,145800,31228530440,15640,15650,15650,15620,2413
|
|
20240514,145700,31190812960,15650,15640,15660,15640,2060
|
|
20240514,145600,31158586950,15630,15630,15640,15620,2558
|
|
20240514,145500,31118606070,15620,15620,15630,15610,950
|
|
20240514,145400,31103761280,15610,15590,15630,15590,1016
|
|
20240514,145300,31087908720,15570,15610,15610,15560,3134
|
|
20240514,145200,31039074800,15610,15630,15650,15600,3771
|
|
20240514,145100,30980175900,15640,15640,15680,15630,2504
|
|
20240514,145000,30940999890,15640,15630,15640,15620,419
|
|
20240514,144900,30934450200,15620,15640,15650,15620,1163
|
|
20240514,144800,30916260330,15620,15630,15630,15620,616
|
|
20240514,144700,30906634340,15630,15650,15650,15630,591
|
|
20240514,144600,30897394150,15630,15670,15670,15630,1132
|
|
20240514,144500,30879678390,15680,15660,15680,15640,1365
|
|
20240514,144400,30858310530,15660,15680,15690,15650,2125
|
|
20240514,144300,30825013270,15680,15680,15690,15680,2217
|
|
20240514,144200,30790249640,15690,15660,15700,15650,3255
|
|
20240514,144100,30739229960,15650,15680,15680,15650,1356
|
|
20240514,144000,30717992590,15660,15670,15680,15660,949
|
|
20240514,143900,30703119370,15670,15690,15690,15660,1529
|
|
20240514,143800,30679155670,15690,15640,15690,15640,1349
|
|
20240514,143700,30658030920,15630,15590,15650,15590,2707
|
|
20240514,143600,30615770090,15590,15570,15590,15560,1882
|
|
20240514,143500,30586474010,15570,15600,15600,15570,1869
|
|
20240514,143400,30557362620,15580,15580,15610,15580,2288
|
|
20240514,143300,30521677780,15580,15650,15650,15580,1587
|
|
20240514,143200,30496908070,15650,15660,15660,15630,1028
|
|
20240514,143100,30480819680,15660,15640,15660,15620,2700
|
|
20240514,143000,30438584350,15640,15580,15640,15550,5974
|
|
20240514,142900,30345437760,15580,15600,15610,15580,2083
|
|
20240514,142800,30312955180,15610,15650,15660,15600,6293
|
|
20240514,142700,30214678020,15650,15680,15690,15650,3121
|
|
20240514,142600,30165789130,15680,15630,15690,15580,11183
|
|
20240514,142500,29991195000,15640,15700,15710,15620,15157
|
|
20240514,142400,29753840560,15710,15750,15750,15700,12451
|
|
20240514,142300,29558202350,15750,15800,15800,15740,4095
|
|
20240514,142200,29493647970,15790,15790,15800,15750,10325
|
|
20240514,142100,29330834050,15770,15770,15800,15770,4298
|
|
20240514,142000,29263003240,15810,15910,15910,15780,16278
|
|
20240514,141900,29005232050,15890,15890,15910,15870,15295
|
|
20240514,141800,28762083630,15890,15870,15900,15870,7896
|
|
20240514,141700,28636643910,15860,15830,15870,15830,3117
|
|
20240514,141600,28587251520,15830,15820,15840,15810,2413
|
|
20240514,141500,28549068320,15830,15810,15850,15780,5505
|
|
20240514,141400,28461979310,15800,15910,15910,15780,22054
|
|
20240514,141300,28112450760,15910,15900,15910,15880,16988
|
|
20240514,141200,27842380980,15900,15830,15900,15830,32374
|
|
20240514,141100,27328191540,15830,15820,15830,15800,4178
|
|
20240514,141000,27262118500,15820,15780,15830,15770,6125
|
|
20240514,140900,27165284770,15770,15760,15800,15750,2881
|
|
20240514,140800,27119836850,15760,15740,15770,15740,2056
|
|
20240514,140700,27087428770,15750,15800,15810,15750,6825
|
|
20240514,140600,26979762850,15800,15800,15810,15790,4284
|
|
20240514,140500,26912087700,15800,15830,15830,15800,1981
|
|
20240514,140400,26880768610,15830,15800,15840,15790,6987
|
|
20240514,140300,26770262510,15800,15740,15800,15740,5691
|
|
20240514,140200,26680498980,15760,15730,15770,15720,901
|
|
20240514,140100,26666313620,15730,15760,15770,15730,3857
|
|
20240514,140000,26605551210,15760,15790,15810,15750,7595
|
|
20240514,135900,26485722110,15760,15810,15830,15760,6528
|
|
20240514,135800,26382582940,15810,15760,15820,15760,23719
|
|
20240514,135700,26007843170,15770,15730,15770,15730,2884
|
|
20240514,135600,25962421890,15730,15730,15730,15720,1615
|
|
20240514,135500,25937022140,15730,15700,15730,15670,3213
|
|
20240514,135400,25886613660,15690,15740,15740,15690,3196
|
|
20240514,135300,25836378950,15740,15760,15760,15730,2142
|
|
20240514,135200,25802654700,15760,15750,15770,15740,1488
|
|
20240514,135100,25779218060,15740,15760,15780,15740,2847
|
|
20240514,135000,25734351060,15760,15760,15770,15740,4360
|
|
20240514,134900,25665631970,15760,15730,15760,15730,5643
|
|
20240514,134800,25576757320,15740,15720,15740,15690,1878
|
|
20240514,134700,25547230060,15720,15680,15720,15660,1450
|
|
20240514,134600,25524473880,15690,15680,15690,15660,227
|
|
20240514,134500,25520917630,15680,15690,15690,15660,3368
|
|
20240514,134400,25468128190,15700,15690,15700,15690,957
|
|
20240514,134300,25453109830,15690,15710,15720,15690,2874
|
|
20240514,134200,25407978740,15720,15710,15720,15700,890
|
|
20240514,134100,25393993540,15710,15690,15720,15690,1115
|
|
20240514,134000,25376482240,15720,15700,15720,15690,2014
|
|
20240514,133900,25344861390,15720,15700,15750,15700,2761
|
|
20240514,133800,25301481950,15710,15740,15750,15700,1217
|
|
20240514,133700,25282343470,15750,15730,15760,15720,1703
|
|
20240514,133600,25255547750,15730,15720,15750,15720,909
|
|
20240514,133500,25241252790,15730,15790,15800,15710,7486
|
|
20240514,133400,25123275880,15770,15730,15790,15730,10584
|
|
20240514,133300,24956395530,15730,15690,15740,15690,1984
|
|
20240514,133200,24925199600,15690,15720,15730,15690,797
|
|
20240514,133100,24912679690,15740,15740,15760,15710,5429
|
|
20240514,133000,24827210690,15740,15730,15750,15720,4878
|
|
20240514,132900,24750430600,15730,15610,15740,15610,6709
|
|
20240514,132800,24645182910,15610,15640,15640,15610,1720
|
|
20240514,132700,24618321080,15650,15660,15660,15630,477
|
|
20240514,132600,24610861400,15660,15660,15670,15650,655
|
|
20240514,132500,24600605930,15650,15610,15660,15610,1091
|
|
20240514,132400,24583535930,15640,15620,15650,15620,3309
|
|
20240514,132300,24531823410,15630,15690,15690,15620,2155
|
|
20240514,132200,24498123510,15690,15710,15710,15670,1990
|
|
20240514,132100,24466890490,15710,15660,15710,15660,2108
|
|
20240514,132000,24433836760,15660,15660,15680,15640,1822
|
|
20240514,131900,24405297190,15670,15710,15710,15640,3309
|
|
20240514,131800,24353408780,15710,15700,15720,15700,1245
|
|
20240514,131700,24333845780,15700,15740,15740,15700,2424
|
|
20240514,131600,24295743400,15750,15750,15770,15720,9659
|
|
20240514,131500,24143668150,15750,15670,15760,15660,14172
|
|
20240514,131400,23920882310,15670,15650,15670,15640,4527
|
|
20240514,131300,23850003140,15650,15640,15650,15610,2555
|
|
20240514,131200,23810023870,15640,15610,15650,15600,6027
|
|
20240514,131100,23715864290,15600,15570,15610,15550,2520
|
|
20240514,131000,23676563050,15570,15560,15570,15550,183
|
|
20240514,130900,23673715570,15560,15530,15560,15480,7734
|
|
20240514,130800,23553832010,15500,15500,15550,15500,1396
|
|
20240514,130700,23532178880,15500,15530,15550,15500,5689
|
|
20240514,130600,23443917610,15530,15580,15580,15520,2961
|
|
20240514,130500,23397879810,15570,15560,15580,15560,1210
|
|
20240514,130400,23379037310,15570,15580,15580,15570,477
|
|
20240514,130300,23371609100,15570,15570,15580,15570,679
|
|
20240514,130200,23361036940,15570,15580,15580,15570,358
|
|
20240514,130100,23355462680,15570,15580,15580,15570,363
|
|
20240514,130000,23349809820,15580,15600,15610,15580,2202
|
|
20240514,125900,23315455340,15600,15580,15600,15580,361
|
|
20240514,125800,23309827480,15580,15560,15580,15550,1924
|
|
20240514,125700,23279889620,15560,15610,15610,15560,669
|
|
20240514,125600,23269469500,15600,15600,15610,15570,2654
|
|
20240514,125500,23228074400,15580,15620,15620,15580,281
|
|
20240514,125400,23223692540,15620,15590,15620,15590,961
|
|
20240514,125300,23208706080,15580,15570,15580,15570,340
|
|
20240514,125200,23203409770,15570,15590,15590,15570,177
|
|
20240514,125100,23200650880,15600,15610,15610,15570,729
|
|
20240514,125000,23189285880,15590,15600,15630,15590,1249
|
|
20240514,124900,23169797220,15610,15580,15610,15560,854
|
|
20240514,124800,23156491890,15580,15520,15580,15520,1300
|
|
20240514,124700,23136250600,15520,15560,15560,15520,1325
|
|
20240514,124600,23115660860,15570,15570,15580,15570,404
|
|
20240514,124500,23109370570,15570,15550,15570,15540,725
|
|
20240514,124400,23098095640,15550,15540,15560,15540,553
|
|
20240514,124300,23089499480,15540,15580,15580,15540,1144
|
|
20240514,124200,23071702210,15580,15580,15580,15540,467
|
|
20240514,124100,23064431470,15520,15530,15550,15510,1892
|
|
20240514,124000,23035052370,15550,15520,15550,15520,823
|
|
20240514,123900,23022270310,15520,15570,15570,15520,6246
|
|
20240514,123800,22925220830,15570,15600,15600,15570,1505
|
|
20240514,123700,22901750260,15640,15670,15670,15570,1799
|
|
20240514,123600,22873647740,15650,15660,15680,15650,461
|
|
20240514,123500,22866422470,15660,15670,15680,15650,2395
|
|
20240514,123400,22828907360,15660,15620,15670,15620,1409
|
|
20240514,123300,22806860190,15620,15580,15620,15570,2801
|
|
20240514,123200,22763193540,15580,15610,15610,15580,544
|
|
20240514,123100,22754705840,15600,15600,15630,15570,2543
|
|
20240514,123000,22715034710,15600,15630,15630,15600,1418
|
|
20240514,122900,22692892110,15630,15630,15640,15620,3130
|
|
20240514,122800,22643976010,15630,15640,15660,15610,1262
|
|
20240514,122700,22624247910,15650,15680,15690,15650,3202
|
|
20240514,122600,22574082390,15680,15720,15730,15680,7823
|
|
20240514,122500,22451240240,15720,15670,15750,15670,12294
|
|
20240514,122400,22258211390,15670,15670,15680,15660,2837
|
|
20240514,122300,22213748040,15670,15660,15670,15660,3029
|
|
20240514,122200,22166287980,15660,15640,15660,15640,4562
|
|
20240514,122100,22094876400,15650,15630,15650,15630,2838
|
|
20240514,122000,22050481650,15630,15630,15640,15620,2920
|
|
20240514,121900,22004834600,15640,15590,15640,15590,6516
|
|
20240514,121800,21903164610,15580,15560,15590,15560,1885
|
|
20240514,121700,21873784430,15560,15550,15560,15520,1340
|
|
20240514,121600,21852949490,15520,15540,15550,15520,431
|
|
20240514,121500,21846257120,15530,15510,15530,15500,643
|
|
20240514,121400,21836274210,15530,15510,15530,15500,642
|
|
20240514,121300,21826322130,15540,15500,15550,15490,802
|
|
20240514,121200,21813875000,15500,15550,15550,15490,1561
|
|
20240514,121100,21789656100,15550,15490,15550,15480,3333
|
|
20240514,121000,21737971490,15490,15550,15550,15490,1104
|
|
20240514,120900,21720841240,15550,15480,15570,15470,4362
|
|
20240514,120800,21653144400,15480,15500,15510,15440,4044
|
|
20240514,120700,21590643190,15510,15550,15560,15490,3625
|
|
20240514,120600,21534403800,15550,15560,15570,15540,1098
|
|
20240514,120500,21517322980,15570,15610,15610,15570,4402
|
|
20240514,120400,21448675730,15600,15570,15620,15570,2110
|
|
20240514,120300,21415759300,15570,15630,15630,15570,2840
|
|
20240514,120200,21371450350,15630,15610,15640,15610,4108
|
|
20240514,120100,21307246700,15610,15620,15620,15600,1141
|
|
20240514,120000,21289435560,15620,15590,15620,15580,4765
|
|
20240514,115900,21215103830,15590,15600,15600,15590,2958
|
|
20240514,115800,21168977390,15600,15580,15600,15580,2063
|
|
20240514,115700,21136816690,15580,15590,15600,15570,2482
|
|
20240514,115600,21098135640,15590,15560,15600,15560,2518
|
|
20240514,115500,21058888380,15560,15560,15590,15550,3094
|
|
20240514,115400,21010740090,15560,15550,15570,15550,2168
|
|
20240514,115300,20977005920,15530,15540,15550,15530,1804
|
|
20240514,115200,20948976420,15530,15530,15540,15510,5452
|
|
20240514,115100,20864333270,15530,15510,15550,15510,4388
|
|
20240514,115000,20796157150,15510,15480,15520,15460,3025
|
|
20240514,114900,20749304580,15480,15450,15490,15440,2134
|
|
20240514,114800,20716290390,15450,15470,15480,15430,2123
|
|
20240514,114700,20683512780,15460,15430,15470,15420,9665
|
|
20240514,114600,20534229050,15430,15410,15440,15410,1919
|
|
20240514,114500,20504630830,15430,15460,15460,15410,9124
|
|
20240514,114400,20363799730,15460,15480,15500,15460,2402
|
|
20240514,114300,20326643360,15480,15460,15500,15450,5790
|
|
20240514,114200,20237085630,15450,15480,15480,15450,8674
|
|
20240514,114100,20102980000,15480,15490,15510,15480,2881
|
|
20240514,114000,20058338710,15500,15520,15530,15490,2706
|
|
20240514,113900,20016372100,15510,15540,15560,15490,6512
|
|
20240514,113800,19915392720,15530,15560,15570,15530,3430
|
|
20240514,113700,19862064870,15560,15570,15590,15500,17947
|
|
20240514,113600,19583512150,15570,15570,15590,15570,1276
|
|
20240514,113500,19563638350,15570,15560,15600,15560,1520
|
|
20240514,113400,19539969260,15560,15560,15590,15540,7075
|
|
20240514,113300,19429850460,15540,15600,15600,15540,4394
|
|
20240514,113200,19361430000,15600,15660,15660,15580,2407
|
|
20240514,113100,19323857800,15660,15670,15680,15620,8460
|
|
20240514,113000,19191388950,15670,15670,15680,15650,2399
|
|
20240514,112900,19153789350,15680,15630,15680,15620,2974
|
|
20240514,112800,19107269720,15640,15640,15670,15640,3979
|
|
20240514,112700,19045003620,15640,15590,15640,15560,3162
|
|
20240514,112600,18995675580,15570,15540,15630,15540,2990
|
|
20240514,112500,18949141680,15540,15610,15630,15530,7783
|
|
20240514,112400,18827997460,15610,15600,15630,15600,4169
|
|
20240514,112300,18762947150,15600,15650,15670,15600,5869
|
|
20240514,112200,18671259520,15620,15660,15710,15610,3382
|
|
20240514,112100,18618260170,15650,15640,15650,15600,4576
|
|
20240514,112000,18546739570,15650,15660,15690,15620,2346
|
|
20240514,111900,18510044210,15690,15630,15700,15620,3587
|
|
20240514,111800,18453842640,15620,15620,15640,15580,5585
|
|
20240514,111700,18366624430,15610,15600,15620,15520,14499
|
|
20240514,111600,18140928660,15580,15690,15700,15580,27986
|
|
20240514,111500,17703434880,15700,15710,15720,15680,3742
|
|
20240514,111400,17644703450,15720,15740,15740,15670,9210
|
|
20240514,111300,17500154650,15750,15760,15760,15690,5426
|
|
20240514,111200,17414821540,15700,15810,15840,15700,16228
|
|
20240514,111100,17159299080,15810,15780,15880,15780,12181
|
|
20240514,111000,16966578200,15790,15800,15800,15780,3139
|
|
20240514,110900,16917003620,15790,15780,15800,15720,13041
|
|
20240514,110800,16711376090,15780,15840,15880,15760,6853
|
|
20240514,110700,16603098560,15880,15870,15890,15800,10773
|
|
20240514,110600,16432433730,15830,15830,15920,15780,31196
|
|
20240514,110500,15937273790,15830,15710,15840,15680,19108
|
|
20240514,110400,15636314630,15710,15710,15760,15670,8775
|
|
20240514,110300,15498487890,15730,15780,15790,15680,10378
|
|
20240514,110200,15335189420,15770,15680,15800,15680,9893
|
|
20240514,110100,15179628070,15680,15800,15820,15680,14305
|
|
20240514,110000,14954472390,15820,15780,15830,15770,13243
|
|
20240514,105900,14745302790,15770,15690,15780,15690,7792
|
|
20240514,105800,14622713370,15690,15840,15840,15680,30097
|
|
20240514,105700,14148724980,15840,15840,15920,15830,30290
|
|
20240514,105600,13667940200,15840,15790,15900,15780,61615
|
|
20240514,105500,12690908700,15790,15800,15800,15750,37407
|
|
20240514,105400,12100375400,15800,15780,15800,15660,50585
|
|
20240514,105300,11304002610,15770,15750,15780,15700,44225
|
|
20240514,105200,10607726510,15720,15720,15720,15720,0
|
|
20240514,105100,10607726510,15720,15690,15720,15650,31991
|
|
20240514,105000,10105416190,15700,15640,15700,15590,20242
|
|
20240514,104900,9788581070,15640,15690,15690,15620,30311
|
|
20240514,104800,9313947130,15690,15440,15690,15440,82385
|
|
20240514,104700,8033642960,15440,15410,15440,15410,9286
|
|
20240514,104600,7890379180,15420,15380,15420,15370,8263
|
|
20240514,104500,7763151480,15390,15390,15390,15380,1032
|
|
20240514,104400,7747275580,15380,15370,15390,15360,1344
|
|
20240514,104300,7726610600,15370,15390,15400,15370,2345
|
|
20240514,104200,7690533950,15400,15410,15410,15380,3261
|
|
20240514,104100,7640321500,15410,15390,15420,15390,8187
|
|
20240514,104000,7514223570,15400,15370,15400,15370,11330
|
|
20240514,103900,7339841760,15360,15340,15370,15340,7547
|
|
20240514,103800,7223956910,15340,15350,15350,15340,1384
|
|
20240514,103700,7202716420,15340,15330,15350,15320,6667
|
|
20240514,103600,7100444220,15330,15280,15330,15260,7050
|
|
20240514,103500,6992671080,15280,15290,15290,15280,1354
|
|
20240514,103400,6971972820,15280,15300,15320,15280,1075
|
|
20240514,103300,6955529180,15290,15300,15320,15290,1738
|
|
20240514,103200,6928938200,15290,15320,15330,15290,2111
|
|
20240514,103100,6896630850,15320,15310,15330,15300,3093
|
|
20240514,103000,6849259730,15300,15320,15330,15290,1723
|
|
20240514,102900,6822862760,15330,15260,15330,15250,8332
|
|
20240514,102800,6695520100,15250,15270,15270,15240,3123
|
|
20240514,102700,6647871440,15270,15300,15300,15270,2726
|
|
20240514,102600,6606209380,15310,15300,15310,15290,2259
|
|
20240514,102500,6571648400,15310,15290,15310,15290,3788
|
|
20240514,102400,6513691760,15290,15290,15290,15280,784
|
|
20240514,102300,6501706270,15290,15280,15290,15270,1294
|
|
20240514,102200,6481932570,15270,15300,15300,15270,1389
|
|
20240514,102100,6460706070,15300,15230,15300,15230,5184
|
|
20240514,102000,6381490450,15230,15200,15240,15200,3535
|
|
20240514,101900,6327683770,15200,15220,15230,15190,4756
|
|
20240514,101800,6255371780,15220,15260,15260,15220,6086
|
|
20240514,101700,6162675630,15260,15260,15280,15250,2617
|
|
20240514,101600,6122733460,15250,15210,15270,15210,4835
|
|
20240514,101500,6049017990,15210,15270,15270,15190,14819
|
|
20240514,101400,5823423290,15260,15310,15310,15260,4775
|
|
20240514,101300,5750467590,15310,15330,15340,15310,3032
|
|
20240514,101200,5704011900,15330,15340,15350,15310,6468
|
|
20240514,101100,5604841320,15350,15290,15350,15270,10232
|
|
20240514,101000,5448259170,15300,15350,15350,15290,7900
|
|
20240514,100900,5327326590,15330,15400,15400,15300,13689
|
|
20240514,100800,5117199990,15390,15370,15400,15370,13811
|
|
20240514,100700,4904669220,15370,15270,15390,15260,24452
|
|
20240514,100600,4529917900,15260,15290,15290,15260,8697
|
|
20240514,100500,4397058640,15300,15180,15300,15180,31550
|
|
20240514,100400,3916288230,15190,15180,15190,15140,5824
|
|
20240514,100300,3827894310,15170,15110,15170,15100,5294
|
|
20240514,100200,3747748550,15120,15130,15130,15070,3611
|
|
20240514,100100,3693233150,15120,15140,15140,15110,3777
|
|
20240514,100000,3636076320,15140,15060,15180,15050,18358
|
|
20240514,095900,3358497320,15060,15090,15100,15050,6592
|
|
20240514,095800,3259067440,15100,15050,15100,15050,6100
|
|
20240514,095700,3167117070,15060,15070,15100,15060,7845
|
|
20240514,095600,3048796930,15080,15080,15130,15050,18758
|
|
20240514,095500,2765527350,14990,14950,15090,14940,30732
|
|
20240514,095400,2304619950,14940,14930,14950,14920,3600
|
|
20240514,095300,2250834750,14930,14950,14960,14930,976
|
|
20240514,095200,2236246570,14950,14960,14970,14950,701
|
|
20240514,095100,2225763510,14970,14900,14970,14900,7820
|
|
20240514,095000,2108980970,14900,14900,14920,14900,2614
|
|
20240514,094900,2070004380,14900,14910,14910,14900,1551
|
|
20240514,094800,2046886670,14900,14850,14920,14850,4879
|
|
20240514,094700,1974193410,14860,14830,14860,14830,224
|
|
20240514,094600,1970867940,14840,14810,14840,14800,2550
|
|
20240514,094500,1933088160,14820,14900,14900,14820,5113
|
|
20240514,094400,1857118280,14890,14920,14920,14880,1864
|
|
20240514,094300,1829327870,14910,14880,14920,14880,5875
|
|
20240514,094200,1741801110,14890,14860,14890,14860,3545
|
|
20240514,094100,1689063660,14860,14880,14910,14860,14821
|
|
20240514,094000,1468383600,14890,14810,14890,14800,8016
|
|
20240514,093900,1349402040,14810,14740,14810,14740,9247
|
|
20240514,093800,1212693840,14760,14760,14760,14750,854
|
|
20240514,093700,1200089840,14780,14700,14780,14700,4227
|
|
20240514,093600,1137771540,14710,14730,14740,14710,1855
|
|
20240514,093500,1110451590,14740,14720,14750,14710,2268
|
|
20240514,093400,1077036310,14720,14700,14720,14690,2389
|
|
20240514,093300,1041894340,14700,14690,14710,14680,1025
|
|
20240514,093200,1026830730,14700,14700,14710,14670,1699
|
|
20240514,093100,1001880030,14700,14710,14720,14690,1070
|
|
20240514,093000,986136470,14710,14700,14720,14650,2166
|
|
20240514,092900,954322450,14700,14760,14760,14700,1457
|
|
20240514,092800,932866490,14760,14710,14760,14700,2437
|
|
20240514,092700,896965800,14700,14660,14750,14630,17392
|
|
20240514,092600,641361530,14650,14610,14650,14610,3568
|
|
20240514,092500,589118300,14610,14610,14610,14590,1897
|
|
20240514,092400,561418400,14600,14520,14600,14520,8314
|
|
20240514,092300,440211500,14530,14540,14550,14530,831
|
|
20240514,092200,428128850,14540,14550,14560,14530,1071
|
|
20240514,092100,412545980,14560,14520,14570,14520,3555
|
|
20240514,092000,360816390,14510,14510,14520,14500,4104
|
|
20240514,091900,301262060,14510,14480,14510,14460,2962
|
|
20240514,091800,258336820,14450,14450,14480,14450,428
|
|
20240514,091700,252145530,14450,14460,14470,14450,1163
|
|
20240514,091600,235339930,14450,14430,14460,14420,525
|
|
20240514,091500,227757220,14430,14460,14460,14430,299
|
|
20240514,091400,223434660,14470,14420,14490,14410,2437
|
|
20240514,091300,188230590,14420,14410,14430,14390,673
|
|
20240514,091200,178530420,14410,14370,14420,14360,2422
|
|
20240514,091100,143727450,14380,14420,14420,14380,9
|
|
20240514,091000,143597790,14430,14390,14430,14360,828
|
|
20240514,090900,131680790,14360,14380,14400,14360,350
|
|
20240514,090800,126651250,14400,14370,14400,14360,112
|
|
20240514,090700,125041700,14370,14390,14430,14350,645
|
|
20240514,090600,115763330,14390,14320,14410,14320,1334
|
|
20240514,090500,96591700,14340,14320,14350,14320,55
|
|
20240514,090400,95803690,14350,14250,14350,14230,3237
|
|
20240514,090300,49668270,14260,14260,14270,14250,1085
|
|
20240514,090200,34196170,14290,14270,14290,14260,183
|
|
20240514,090100,31585570,14300,14300,14300,14260,914
|
|
20240514,090000,18524230,14370,14300,14370,14300,1295
|