632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,192900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,192800,9441226940,15710,15710,15710,15710,0
|
|
20240517,192700,9441226940,15710,15710,15710,15710,0
|
|
20240517,192600,9441226940,15710,15710,15710,15710,0
|
|
20240517,192500,9441226940,15710,15710,15710,15710,0
|
|
20240517,192400,9441226940,15710,15710,15710,15710,0
|
|
20240517,192300,9441226940,15710,15710,15710,15710,0
|
|
20240517,192200,9441226940,15710,15710,15710,15710,0
|
|
20240517,192100,9441226940,15710,15710,15710,15710,0
|
|
20240517,192000,9441226940,15710,15710,15710,15710,0
|
|
20240517,191900,9441226940,15710,15710,15710,15710,0
|
|
20240517,191800,9441226940,15710,15710,15710,15710,0
|
|
20240517,191700,9441226940,15710,15710,15710,15710,0
|
|
20240517,191600,9441226940,15710,15710,15710,15710,0
|
|
20240517,191500,9441226940,15710,15710,15710,15710,0
|
|
20240517,191400,9441226940,15710,15710,15710,15710,0
|
|
20240517,191300,9441226940,15710,15710,15710,15710,0
|
|
20240517,191200,9441226940,15710,15710,15710,15710,0
|
|
20240517,191100,9441226940,15710,15710,15710,15710,0
|
|
20240517,191000,9441226940,15710,15710,15710,15710,0
|
|
20240517,190900,9441226940,15710,15710,15710,15710,0
|
|
20240517,190800,9441226940,15710,15710,15710,15710,0
|
|
20240517,190700,9441226940,15710,15710,15710,15710,0
|
|
20240517,190600,9441226940,15710,15710,15710,15710,0
|
|
20240517,190500,9441226940,15710,15710,15710,15710,0
|
|
20240517,190400,9441226940,15710,15710,15710,15710,0
|
|
20240517,190300,9441226940,15710,15710,15710,15710,0
|
|
20240517,190200,9441226940,15710,15710,15710,15710,0
|
|
20240517,190100,9441226940,15710,15710,15710,15710,0
|
|
20240517,190000,9441226940,15710,15710,15710,15710,0
|
|
20240517,185900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,185800,9441226940,15710,15710,15710,15710,0
|
|
20240517,185700,9441226940,15710,15710,15710,15710,0
|
|
20240517,185600,9441226940,15710,15710,15710,15710,0
|
|
20240517,185500,9441226940,15710,15710,15710,15710,0
|
|
20240517,185400,9441226940,15710,15710,15710,15710,0
|
|
20240517,185300,9441226940,15710,15710,15710,15710,0
|
|
20240517,185200,9441226940,15710,15710,15710,15710,0
|
|
20240517,185100,9441226940,15710,15710,15710,15710,0
|
|
20240517,185000,9441226940,15710,15710,15710,15710,0
|
|
20240517,184900,9441226940,15710,15710,15710,15710,0
|
|
20240517,184800,9441226940,15710,15710,15710,15710,0
|
|
20240517,184700,9441226940,15710,15710,15710,15710,0
|
|
20240517,184600,9441226940,15710,15710,15710,15710,0
|
|
20240517,184500,9441226940,15710,15710,15710,15710,0
|
|
20240517,184400,9441226940,15710,15710,15710,15710,0
|
|
20240517,184300,9441226940,15710,15710,15710,15710,0
|
|
20240517,184200,9441226940,15710,15710,15710,15710,0
|
|
20240517,184100,9441226940,15710,15710,15710,15710,0
|
|
20240517,184000,9441226940,15710,15710,15710,15710,0
|
|
20240517,183900,9441226940,15710,15710,15710,15710,0
|
|
20240517,183800,9441226940,15710,15710,15710,15710,0
|
|
20240517,183700,9441226940,15710,15710,15710,15710,0
|
|
20240517,183600,9441226940,15710,15710,15710,15710,0
|
|
20240517,183500,9441226940,15710,15710,15710,15710,0
|
|
20240517,183400,9441226940,15710,15710,15710,15710,0
|
|
20240517,183300,9441226940,15710,15710,15710,15710,0
|
|
20240517,183200,9441226940,15710,15710,15710,15710,0
|
|
20240517,183100,9441226940,15710,15710,15710,15710,0
|
|
20240517,183000,9441226940,15710,15710,15710,15710,0
|
|
20240517,182900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,182800,9441226940,15710,15710,15710,15710,0
|
|
20240517,182700,9441226940,15710,15710,15710,15710,0
|
|
20240517,182600,9441226940,15710,15710,15710,15710,0
|
|
20240517,182500,9441226940,15710,15710,15710,15710,0
|
|
20240517,182400,9441226940,15710,15710,15710,15710,0
|
|
20240517,182300,9441226940,15710,15710,15710,15710,0
|
|
20240517,182200,9441226940,15710,15710,15710,15710,0
|
|
20240517,182100,9441226940,15710,15710,15710,15710,0
|
|
20240517,182000,9441226940,15710,15710,15710,15710,0
|
|
20240517,181900,9441226940,15710,15710,15710,15710,0
|
|
20240517,181800,9441226940,15710,15710,15710,15710,0
|
|
20240517,181700,9441226940,15710,15710,15710,15710,0
|
|
20240517,181600,9441226940,15710,15710,15710,15710,0
|
|
20240517,181500,9441226940,15710,15710,15710,15710,0
|
|
20240517,181400,9441226940,15710,15710,15710,15710,0
|
|
20240517,181300,9441226940,15710,15710,15710,15710,0
|
|
20240517,181200,9441226940,15710,15710,15710,15710,0
|
|
20240517,181100,9441226940,15710,15710,15710,15710,0
|
|
20240517,181000,9441226940,15710,15710,15710,15710,0
|
|
20240517,180900,9441226940,15710,15710,15710,15710,0
|
|
20240517,180800,9441226940,15710,15710,15710,15710,0
|
|
20240517,180700,9441226940,15710,15710,15710,15710,0
|
|
20240517,180600,9441226940,15710,15710,15710,15710,0
|
|
20240517,180500,9441226940,15710,15710,15710,15710,0
|
|
20240517,180400,9441226940,15710,15710,15710,15710,0
|
|
20240517,180300,9441226940,15710,15710,15710,15710,0
|
|
20240517,180200,9441226940,15710,15710,15710,15710,0
|
|
20240517,180100,9441226940,15710,15710,15710,15710,0
|
|
20240517,180000,9441226940,15710,15710,15710,15710,0
|
|
20240517,175900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,175800,9441226940,15710,15710,15710,15710,0
|
|
20240517,175700,9441226940,15710,15710,15710,15710,0
|
|
20240517,175600,9441226940,15710,15710,15710,15710,0
|
|
20240517,175500,9441226940,15710,15710,15710,15710,0
|
|
20240517,175400,9441226940,15710,15710,15710,15710,0
|
|
20240517,175300,9441226940,15710,15710,15710,15710,0
|
|
20240517,175200,9441226940,15710,15710,15710,15710,0
|
|
20240517,175100,9441226940,15710,15710,15710,15710,0
|
|
20240517,175000,9441226940,15710,15710,15710,15710,0
|
|
20240517,174900,9441226940,15710,15710,15710,15710,0
|
|
20240517,174800,9441226940,15710,15710,15710,15710,0
|
|
20240517,174700,9441226940,15710,15710,15710,15710,0
|
|
20240517,174600,9441226940,15710,15710,15710,15710,0
|
|
20240517,174500,9441226940,15710,15710,15710,15710,0
|
|
20240517,174400,9441226940,15710,15710,15710,15710,0
|
|
20240517,174300,9441226940,15710,15710,15710,15710,0
|
|
20240517,174200,9441226940,15710,15710,15710,15710,0
|
|
20240517,174100,9441226940,15710,15710,15710,15710,0
|
|
20240517,174000,9441226940,15710,15710,15710,15710,0
|
|
20240517,173900,9441226940,15710,15710,15710,15710,0
|
|
20240517,173800,9441226940,15710,15710,15710,15710,0
|
|
20240517,173700,9441226940,15710,15710,15710,15710,0
|
|
20240517,173600,9441226940,15710,15710,15710,15710,0
|
|
20240517,173500,9441226940,15710,15710,15710,15710,0
|
|
20240517,173400,9441226940,15710,15710,15710,15710,0
|
|
20240517,173300,9441226940,15710,15710,15710,15710,0
|
|
20240517,173200,9441226940,15710,15710,15710,15710,0
|
|
20240517,173100,9441226940,15710,15710,15710,15710,0
|
|
20240517,173000,9441226940,15710,15710,15710,15710,0
|
|
20240517,172900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,172800,9441226940,15710,15710,15710,15710,0
|
|
20240517,172700,9441226940,15710,15710,15710,15710,0
|
|
20240517,172600,9441226940,15710,15710,15710,15710,0
|
|
20240517,172500,9441226940,15710,15710,15710,15710,0
|
|
20240517,172400,9441226940,15710,15710,15710,15710,0
|
|
20240517,172300,9441226940,15710,15710,15710,15710,0
|
|
20240517,172200,9441226940,15710,15710,15710,15710,0
|
|
20240517,172100,9441226940,15710,15710,15710,15710,0
|
|
20240517,172000,9441226940,15710,15710,15710,15710,0
|
|
20240517,171900,9441226940,15710,15710,15710,15710,0
|
|
20240517,171800,9441226940,15710,15710,15710,15710,0
|
|
20240517,171700,9441226940,15710,15710,15710,15710,0
|
|
20240517,171600,9441226940,15710,15710,15710,15710,0
|
|
20240517,171500,9441226940,15710,15710,15710,15710,0
|
|
20240517,171400,9441226940,15710,15710,15710,15710,0
|
|
20240517,171300,9441226940,15710,15710,15710,15710,0
|
|
20240517,171200,9441226940,15710,15710,15710,15710,0
|
|
20240517,171100,9441226940,15710,15710,15710,15710,0
|
|
20240517,171000,9441226940,15710,15710,15710,15710,0
|
|
20240517,170900,9441226940,15710,15710,15710,15710,0
|
|
20240517,170800,9441226940,15710,15710,15710,15710,0
|
|
20240517,170700,9441226940,15710,15710,15710,15710,0
|
|
20240517,170600,9441226940,15710,15710,15710,15710,0
|
|
20240517,170500,9441226940,15710,15710,15710,15710,0
|
|
20240517,170400,9441226940,15710,15710,15710,15710,0
|
|
20240517,170300,9441226940,15710,15710,15710,15710,0
|
|
20240517,170200,9441226940,15710,15710,15710,15710,0
|
|
20240517,170100,9441226940,15710,15710,15710,15710,0
|
|
20240517,170000,9441226940,15710,15710,15710,15710,0
|
|
20240517,165900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,165800,9441226940,15710,15710,15710,15710,0
|
|
20240517,165700,9441226940,15710,15710,15710,15710,0
|
|
20240517,165600,9441226940,15710,15710,15710,15710,0
|
|
20240517,165500,9441226940,15710,15710,15710,15710,0
|
|
20240517,165400,9441226940,15710,15710,15710,15710,0
|
|
20240517,165300,9441226940,15710,15710,15710,15710,0
|
|
20240517,165200,9441226940,15710,15710,15710,15710,0
|
|
20240517,165100,9441226940,15710,15710,15710,15710,0
|
|
20240517,165000,9441226940,15710,15710,15710,15710,0
|
|
20240517,164900,9441226940,15710,15710,15710,15710,0
|
|
20240517,164800,9441226940,15710,15710,15710,15710,0
|
|
20240517,164700,9441226940,15710,15710,15710,15710,0
|
|
20240517,164600,9441226940,15710,15710,15710,15710,0
|
|
20240517,164500,9441226940,15710,15710,15710,15710,0
|
|
20240517,164400,9441226940,15710,15710,15710,15710,0
|
|
20240517,164300,9441226940,15710,15710,15710,15710,0
|
|
20240517,164200,9441226940,15710,15710,15710,15710,0
|
|
20240517,164100,9441226940,15710,15710,15710,15710,0
|
|
20240517,164000,9441226940,15710,15710,15710,15710,0
|
|
20240517,163900,9441226940,15710,15710,15710,15710,0
|
|
20240517,163800,9441226940,15710,15710,15710,15710,0
|
|
20240517,163700,9441226940,15710,15710,15710,15710,0
|
|
20240517,163600,9441226940,15710,15710,15710,15710,0
|
|
20240517,163500,9441226940,15710,15710,15710,15710,0
|
|
20240517,163400,9441226940,15710,15710,15710,15710,0
|
|
20240517,163300,9441226940,15710,15710,15710,15710,0
|
|
20240517,163200,9441226940,15710,15710,15710,15710,0
|
|
20240517,163100,9441226940,15710,15710,15710,15710,0
|
|
20240517,163000,9441226940,15710,15710,15710,15710,0
|
|
20240517,162900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,162800,9441226940,15710,15710,15710,15710,0
|
|
20240517,162700,9441226940,15710,15710,15710,15710,0
|
|
20240517,162600,9441226940,15710,15710,15710,15710,0
|
|
20240517,162500,9441226940,15710,15710,15710,15710,0
|
|
20240517,162400,9441226940,15710,15710,15710,15710,0
|
|
20240517,162300,9441226940,15710,15710,15710,15710,0
|
|
20240517,162200,9441226940,15710,15710,15710,15710,0
|
|
20240517,162100,9441226940,15710,15710,15710,15710,0
|
|
20240517,162000,9441226940,15710,15710,15710,15710,0
|
|
20240517,161900,9441226940,15710,15710,15710,15710,0
|
|
20240517,161800,9441226940,15710,15710,15710,15710,0
|
|
20240517,161700,9441226940,15710,15710,15710,15710,0
|
|
20240517,161600,9441226940,15710,15710,15710,15710,0
|
|
20240517,161500,9441226940,15710,15710,15710,15710,0
|
|
20240517,161400,9441226940,15710,15710,15710,15710,0
|
|
20240517,161300,9441226940,15710,15710,15710,15710,0
|
|
20240517,161200,9441226940,15710,15710,15710,15710,0
|
|
20240517,161100,9441226940,15710,15710,15710,15710,0
|
|
20240517,161000,9441226940,15710,15710,15710,15710,0
|
|
20240517,160900,9441226940,15710,15710,15710,15710,0
|
|
20240517,160800,9441226940,15710,15710,15710,15710,0
|
|
20240517,160700,9441226940,15710,15710,15710,15710,0
|
|
20240517,160600,9441226940,15710,15710,15710,15710,0
|
|
20240517,160500,9441226940,15710,15710,15710,15710,0
|
|
20240517,160400,9441226940,15710,15710,15710,15710,0
|
|
20240517,160300,9441226940,15710,15710,15710,15710,0
|
|
20240517,160200,9441226940,15710,15710,15710,15710,0
|
|
20240517,160100,9441226940,15710,15710,15710,15710,0
|
|
20240517,160000,9441226940,15710,15710,15710,15710,0
|
|
20240517,155900,9441226940,15710,15710,15710,15710,13688
|
|
20240517,155800,9441226940,15710,15710,15710,15710,0
|
|
20240517,155700,9441226940,15710,15710,15710,15710,0
|
|
20240517,155600,9441226940,15710,15710,15710,15710,0
|
|
20240517,155500,9441226940,15710,15710,15710,15710,0
|
|
20240517,155400,9441226940,15710,15710,15710,15710,0
|
|
20240517,155300,9441226940,15710,15710,15710,15710,0
|
|
20240517,155200,9441226940,15710,15710,15710,15710,0
|
|
20240517,155100,9441226940,15710,15710,15710,15710,0
|
|
20240517,155000,9441226940,15710,15710,15710,15710,0
|
|
20240517,154900,9441226940,15710,15710,15710,15710,0
|
|
20240517,154800,9441226940,15710,15710,15710,15710,0
|
|
20240517,154700,9441226940,15710,15710,15710,15710,0
|
|
20240517,154600,9441226940,15710,15710,15710,15710,0
|
|
20240517,154500,9441226940,15710,15710,15710,15710,0
|
|
20240517,154400,9441226940,15710,15710,15710,15710,0
|
|
20240517,154300,9441226940,15710,15710,15710,15710,0
|
|
20240517,154200,9441226940,15710,15710,15710,15710,0
|
|
20240517,154100,9441226940,15710,15710,15710,15710,0
|
|
20240517,154000,9441226940,15710,15710,15710,15710,0
|
|
20240517,153900,9441226940,15710,15710,15710,15710,0
|
|
20240517,153800,9441226940,15710,15710,15710,15710,0
|
|
20240517,153700,9441226940,15710,15710,15710,15710,0
|
|
20240517,153600,9441226940,15710,15710,15710,15710,0
|
|
20240517,153500,9441226940,15710,15710,15710,15710,0
|
|
20240517,153400,9441226940,15710,15710,15710,15710,0
|
|
20240517,153300,9441226940,15710,15710,15710,15710,0
|
|
20240517,153200,9441226940,15710,15710,15710,15710,0
|
|
20240517,153100,9441226940,15710,15710,15710,15710,0
|
|
20240517,153000,9441226940,15710,15710,15710,15710,13688
|
|
20240517,152900,9226188460,15690,15690,15690,15690,0
|
|
20240517,152800,9226188460,15690,15690,15690,15690,0
|
|
20240517,152700,9226188460,15690,15690,15690,15690,0
|
|
20240517,152600,9226188460,15690,15690,15690,15690,0
|
|
20240517,152500,9226188460,15690,15690,15690,15690,0
|
|
20240517,152400,9226188460,15690,15690,15690,15690,0
|
|
20240517,152300,9226188460,15690,15690,15690,15690,0
|
|
20240517,152200,9226188460,15690,15690,15690,15690,0
|
|
20240517,152100,9226188460,15690,15690,15690,15690,0
|
|
20240517,152000,9226188460,15690,15690,15690,15690,0
|
|
20240517,151900,9226188460,15690,15690,15710,15680,586
|
|
20240517,151800,9216988200,15690,15680,15700,15680,512
|
|
20240517,151700,9208957440,15680,15670,15680,15670,553
|
|
20240517,151600,9200290600,15680,15680,15690,15670,687
|
|
20240517,151500,9189518800,15690,15690,15690,15680,662
|
|
20240517,151400,9179132030,15690,15700,15700,15670,467
|
|
20240517,151300,9171805750,15700,15710,15710,15690,494
|
|
20240517,151200,9164049640,15700,15730,15730,15700,1624
|
|
20240517,151100,9138519700,15730,15720,15730,15710,1655
|
|
20240517,151000,9112496580,15710,15690,15710,15690,846
|
|
20240517,150900,9099212900,15690,15710,15710,15680,635
|
|
20240517,150800,9089251160,15710,15700,15710,15700,314
|
|
20240517,150700,9084318430,15700,15680,15710,15660,519
|
|
20240517,150600,9076180490,15680,15660,15680,15660,4203
|
|
20240517,150500,9010342320,15660,15650,15660,15650,395
|
|
20240517,150400,9004157020,15660,15660,15660,15650,82
|
|
20240517,150300,9002872920,15660,15650,15660,15640,2002
|
|
20240517,150200,8971548280,15650,15660,15660,15650,927
|
|
20240517,150100,8957037110,15660,15670,15670,15660,1731
|
|
20240517,150000,8929926910,15670,15670,15680,15660,1440
|
|
20240517,145900,8907368290,15690,15690,15730,15670,433
|
|
20240517,145800,8900572680,15700,15730,15730,15700,5737
|
|
20240517,145700,8810452750,15740,15740,15740,15720,147
|
|
20240517,145600,8808139030,15720,15730,15740,15720,391
|
|
20240517,145500,8801991690,15730,15730,15750,15730,771
|
|
20240517,145400,8789852790,15740,15730,15750,15730,675
|
|
20240517,145300,8779224990,15730,15740,15750,15720,295
|
|
20240517,145200,8774584790,15720,15750,15750,15720,1442
|
|
20240517,145100,8751895480,15750,15730,15750,15720,683
|
|
20240517,145000,8741154890,15740,15730,15740,15730,1108
|
|
20240517,144900,8723715360,15740,15730,15750,15720,2046
|
|
20240517,144800,8691512440,15730,15720,15740,15720,334
|
|
20240517,144700,8686259650,15700,15710,15730,15700,327
|
|
20240517,144600,8681121010,15710,15710,15720,15700,338
|
|
20240517,144500,8675812840,15720,15740,15740,15710,1587
|
|
20240517,144400,8650861890,15730,15740,15750,15730,450
|
|
20240517,144300,8643781400,15750,15750,15760,15740,243
|
|
20240517,144200,8639954550,15760,15750,15760,15730,2079
|
|
20240517,144100,8607217910,15750,15710,15750,15710,1651
|
|
20240517,144000,8581261860,15720,15710,15720,15710,1818
|
|
20240517,143900,8552685530,15710,15710,15710,15690,153
|
|
20240517,143800,8550282110,15710,15690,15720,15680,1755
|
|
20240517,143700,8522746930,15690,15650,15710,15650,434
|
|
20240517,143600,8515941150,15650,15670,15670,15650,214
|
|
20240517,143500,8512591090,15650,15650,15660,15650,143
|
|
20240517,143400,8510353100,15670,15620,15670,15620,24
|
|
20240517,143300,8509977670,15600,15650,15650,15600,1316
|
|
20240517,143200,8489420550,15660,15660,15670,15660,442
|
|
20240517,143100,8482498730,15660,15630,15660,15630,1088
|
|
20240517,143000,8465470440,15650,15620,15650,15610,1442
|
|
20240517,142900,8442907110,15630,15630,15640,15610,2004
|
|
20240517,142800,8411604210,15630,15620,15630,15620,402
|
|
20240517,142700,8405324790,15620,15620,15620,15620,161
|
|
20240517,142600,8402809970,15620,15630,15630,15620,492
|
|
20240517,142500,8395124810,15630,15630,15630,15620,237
|
|
20240517,142400,8391420600,15630,15620,15630,15620,187
|
|
20240517,142300,8388499650,15630,15630,15630,15630,172
|
|
20240517,142200,8385811290,15630,15630,15630,15610,110
|
|
20240517,142100,8384092820,15630,15620,15630,15610,101
|
|
20240517,142000,8382515430,15620,15620,15620,15610,722
|
|
20240517,141900,8371244700,15630,15620,15640,15610,238
|
|
20240517,141800,8367527800,15630,15630,15640,15630,92
|
|
20240517,141700,8366089820,15620,15630,15630,15600,466
|
|
20240517,141600,8358813530,15630,15630,15640,15620,215
|
|
20240517,141500,8355453560,15640,15650,15650,15640,637
|
|
20240517,141400,8345490870,15650,15640,15650,15640,493
|
|
20240517,141300,8337780130,15650,15640,15650,15630,485
|
|
20240517,141200,8330192830,15650,15640,15650,15640,330
|
|
20240517,141100,8325031620,15630,15630,15640,15620,515
|
|
20240517,141000,8316980880,15600,15620,15650,15600,411
|
|
20240517,140900,8310561810,15650,15640,15650,15620,171
|
|
20240517,140800,8307887400,15640,15600,15640,15600,1545
|
|
20240517,140700,8283758590,15590,15570,15590,15570,1826
|
|
20240517,140600,8255310000,15570,15570,15570,15560,505
|
|
20240517,140500,8247447220,15570,15570,15570,15570,1090
|
|
20240517,140400,8230475920,15580,15580,15580,15570,72
|
|
20240517,140300,8229354760,15570,15570,15570,15570,36
|
|
20240517,140200,8228794240,15570,15570,15570,15560,204
|
|
20240517,140100,8225617970,15570,15550,15570,15550,45
|
|
20240517,140000,8224918080,15550,15540,15550,15540,1706
|
|
20240517,135900,8198391960,15550,15580,15580,15540,4177
|
|
20240517,135800,8133429730,15570,15580,15580,15570,273
|
|
20240517,135700,8129179080,15580,15570,15580,15560,245
|
|
20240517,135600,8125364420,15570,15590,15600,15570,2437
|
|
20240517,135500,8087417710,15580,15570,15600,15570,36
|
|
20240517,135400,8086856860,15570,15600,15600,15570,144
|
|
20240517,135300,8084613820,15610,15600,15610,15570,2549
|
|
20240517,135200,8044884220,15630,15620,15630,15600,516
|
|
20240517,135100,8036831850,15630,15630,15630,15620,1162
|
|
20240517,135000,8018681300,15630,15650,15650,15620,532
|
|
20240517,134900,8010366680,15670,15650,15720,15650,76
|
|
20240517,134800,8009174030,15660,15680,15710,15620,53
|
|
20240517,134700,8008345270,15710,15630,15720,15630,668
|
|
20240517,134600,7997896820,15610,15610,15610,15600,750
|
|
20240517,134500,7986190840,15610,15610,15610,15610,797
|
|
20240517,134400,7973749670,15630,15610,15630,15610,19
|
|
20240517,134300,7973453060,15630,15620,15630,15610,201
|
|
20240517,134200,7970313380,15610,15600,15630,15600,116
|
|
20240517,134100,7968501590,15620,15630,15630,15570,5231
|
|
20240517,134000,7886938360,15610,15630,15630,15610,694
|
|
20240517,133900,7876100260,15630,15630,15630,15630,374
|
|
20240517,133800,7870254640,15630,15630,15650,15620,343
|
|
20240517,133700,7864896700,15640,15610,15650,15610,18
|
|
20240517,133600,7864615600,15620,15660,15660,15620,3834
|
|
20240517,133500,7804702750,15660,15650,15690,15640,739
|
|
20240517,133400,7793130780,15660,15680,15700,15650,2443
|
|
20240517,133300,7754864530,15680,15690,15700,15680,990
|
|
20240517,133200,7739336300,15700,15710,15720,15690,621
|
|
20240517,133100,7729592200,15700,15710,15720,15690,183
|
|
20240517,133000,7726718950,15790,15700,15790,15700,431
|
|
20240517,132900,7719933270,15700,15690,15700,15680,311
|
|
20240517,132800,7715053730,15700,15700,15700,15700,11
|
|
20240517,132700,7714881030,15700,15700,15700,15700,24
|
|
20240517,132600,7714504230,15690,15700,15700,15690,42
|
|
20240517,132500,7713845130,15700,15700,15700,15700,50
|
|
20240517,132400,7713060130,15700,15700,15700,15700,40
|
|
20240517,132300,7712432130,15700,15700,15710,15690,187
|
|
20240517,132200,7709497600,15710,15710,15720,15670,2135
|
|
20240517,132100,7676028210,15720,15720,15730,15710,121
|
|
20240517,132000,7674126160,15730,15740,15750,15710,648
|
|
20240517,131900,7663943280,15740,15690,15750,15670,1748
|
|
20240517,131800,7636524590,15680,15650,15680,15650,365
|
|
20240517,131700,7630802830,15650,15660,15660,15650,502
|
|
20240517,131600,7622942160,15660,15660,15660,15660,261
|
|
20240517,131500,7618854900,15660,15680,15680,15660,276
|
|
20240517,131400,7614532600,15670,15660,15670,15650,515
|
|
20240517,131300,7606464850,15650,15660,15680,15650,732
|
|
20240517,131200,7595006030,15670,15680,15680,15670,20
|
|
20240517,131100,7594692530,15690,15660,15690,15660,523
|
|
20240517,131000,7586501680,15650,15670,15710,15650,765
|
|
20240517,130900,7574521030,15670,15660,15670,15660,401
|
|
20240517,130800,7568237860,15670,15660,15670,15660,179
|
|
20240517,130700,7565433270,15660,15690,15700,15660,1145
|
|
20240517,130600,7547490630,15700,15730,15730,15680,7824
|
|
20240517,130500,7424609880,15720,15730,15730,15720,153
|
|
20240517,130400,7422203200,15730,15720,15730,15720,1153
|
|
20240517,130300,7404071780,15720,15720,15720,15720,24
|
|
20240517,130200,7403694500,15720,15720,15720,15720,49
|
|
20240517,130100,7402924220,15720,15720,15720,15720,1
|
|
20240517,130000,7402908500,15730,15710,15730,15710,11
|
|
20240517,125900,7402735510,15710,15730,15730,15700,1901
|
|
20240517,125800,7372864580,15730,15760,15760,15730,882
|
|
20240517,125700,7358978000,15760,15790,15790,15760,618
|
|
20240517,125600,7349236710,15770,15780,15800,15770,908
|
|
20240517,125500,7334908450,15780,15770,15780,15770,385
|
|
20240517,125400,7328834940,15770,15760,15770,15760,25
|
|
20240517,125300,7328440840,15760,15750,15760,15750,88
|
|
20240517,125200,7327054660,15750,15760,15770,15750,234
|
|
20240517,125100,7323368620,15760,15740,15760,15740,6
|
|
20240517,125000,7323274160,15740,15740,15740,15740,158
|
|
20240517,124900,7320787240,15740,15740,15740,15740,336
|
|
20240517,124800,7315498600,15740,15760,15760,15740,1958
|
|
20240517,124700,7284674240,15780,15770,15780,15750,446
|
|
20240517,124600,7277648600,15770,15780,15780,15770,749
|
|
20240517,124500,7265830930,15790,15800,15800,15790,349
|
|
20240517,124400,7260319150,15800,15810,15810,15800,187
|
|
20240517,124300,7257363010,15800,15800,15810,15800,199
|
|
20240517,124200,7254218030,15810,15810,15810,15810,163
|
|
20240517,124100,7251641000,15810,15800,15810,15800,84
|
|
20240517,124000,7250313790,15800,15800,15800,15800,117
|
|
20240517,123900,7248465190,15790,15790,15790,15790,35
|
|
20240517,123800,7247912540,15790,15790,15790,15790,646
|
|
20240517,123700,7237712200,15790,15790,15800,15780,301
|
|
20240517,123600,7232959730,15800,15800,15800,15800,1233
|
|
20240517,123500,7213478330,15810,15800,15810,15800,451
|
|
20240517,123400,7206350550,15800,15810,15810,15800,310
|
|
20240517,123300,7201449470,15810,15810,15810,15810,37
|
|
20240517,123200,7200864500,15800,15830,15830,15800,327
|
|
20240517,123100,7195691580,15830,15820,15830,15820,327
|
|
20240517,123000,7190516900,15820,15830,15830,15810,392
|
|
20240517,122900,7184317300,15810,15840,15840,15810,697
|
|
20240517,122800,7173284810,15840,15800,15850,15800,1157
|
|
20240517,122700,7154959480,15800,15840,15850,15800,727
|
|
20240517,122600,7143451750,15840,15860,15880,15840,373
|
|
20240517,122500,7137540970,15850,15900,15930,15850,1619
|
|
20240517,122400,7111795380,15890,15840,15940,15840,4806
|
|
20240517,122300,7035549810,15840,15750,15850,15750,12764
|
|
20240517,122200,6833705640,15770,15760,15770,15750,1125
|
|
20240517,122100,6815984380,15760,15760,15770,15750,161
|
|
20240517,122000,6813447310,15770,15770,15770,15760,194
|
|
20240517,121900,6810387960,15770,15730,15780,15730,491
|
|
20240517,121800,6802649350,15730,15720,15730,15720,250
|
|
20240517,121700,6798717050,15720,15740,15740,15720,1787
|
|
20240517,121600,6770613100,15740,15740,15750,15740,276
|
|
20240517,121500,6766268740,15740,15740,15740,15740,44
|
|
20240517,121400,6765576180,15730,15760,15760,15730,991
|
|
20240517,121300,6749977840,15760,15770,15780,15760,615
|
|
20240517,121200,6740280320,15770,15760,15770,15760,430
|
|
20240517,121100,6733502670,15760,15760,15760,15740,300
|
|
20240517,121000,6728774830,15760,15760,15770,15760,410
|
|
20240517,120900,6722310970,15780,15770,15780,15770,1653
|
|
20240517,120800,6696231360,15770,15700,15770,15690,4406
|
|
20240517,120700,6626879340,15710,15700,15710,15700,774
|
|
20240517,120600,6614726370,15710,15720,15720,15710,449
|
|
20240517,120500,6607670980,15720,15710,15720,15710,147
|
|
20240517,120400,6605360600,15710,15710,15710,15700,486
|
|
20240517,120300,6597725570,15700,15700,15710,15700,760
|
|
20240517,120200,6585791930,15700,15700,15700,15690,240
|
|
20240517,120100,6582023960,15700,15690,15700,15690,345
|
|
20240517,120000,6576610780,15690,15690,15690,15680,405
|
|
20240517,115900,6570256720,15690,15690,15690,15690,285
|
|
20240517,115800,6565785070,15690,15690,15690,15680,529
|
|
20240517,115700,6557485080,15680,15660,15680,15660,629
|
|
20240517,115600,6547628630,15650,15660,15660,15650,307
|
|
20240517,115500,6542822080,15660,15700,15700,15660,878
|
|
20240517,115400,6529053020,15690,15700,15700,15690,346
|
|
20240517,115300,6523622410,15700,15700,15700,15690,853
|
|
20240517,115200,6510230590,15700,15700,15710,15690,2679
|
|
20240517,115100,6468168320,15700,15590,15720,15590,8685
|
|
20240517,115000,6332165890,15590,15580,15590,15580,353
|
|
20240517,114900,6326662670,15580,15580,15580,15580,5
|
|
20240517,114800,6326584770,15580,15580,15590,15580,36
|
|
20240517,114700,6326023790,15590,15590,15590,15590,6
|
|
20240517,114600,6325930250,15580,15570,15580,15570,579
|
|
20240517,114500,6316912460,15570,15570,15580,15570,22
|
|
20240517,114400,6316569910,15580,15570,15580,15570,456
|
|
20240517,114300,6309467430,15560,15570,15570,15560,91
|
|
20240517,114200,6308051140,15570,15560,15570,15560,321
|
|
20240517,114100,6303054200,15550,15560,15560,15550,14
|
|
20240517,114000,6302836470,15560,15550,15560,15550,421
|
|
20240517,113900,6296289710,15560,15560,15560,15560,13
|
|
20240517,113800,6296087430,15550,15550,15550,15550,130
|
|
20240517,113700,6294065930,15560,15560,15560,15560,99
|
|
20240517,113600,6292525490,15560,15560,15560,15560,50
|
|
20240517,113500,6291747490,15560,15560,15560,15560,9
|
|
20240517,113400,6291607450,15560,15570,15570,15560,469
|
|
20240517,113300,6284309620,15560,15560,15570,15560,215
|
|
20240517,113200,6280963200,15560,15560,15560,15560,5
|
|
20240517,113100,6280885400,15570,15570,15570,15570,0
|
|
20240517,113000,6280885400,15570,15590,15590,15560,1956
|
|
20240517,112900,6250423110,15600,15610,15610,15600,259
|
|
20240517,112800,6246382410,15610,15590,15610,15590,532
|
|
20240517,112700,6238084480,15590,15590,15590,15580,329
|
|
20240517,112600,6232955910,15590,15590,15590,15590,102
|
|
20240517,112500,6231365730,15590,15600,15610,15580,876
|
|
20240517,112400,6217700260,15600,15610,15610,15600,20
|
|
20240517,112300,6217388140,15610,15590,15610,15590,870
|
|
20240517,112200,6203814780,15580,15560,15580,15560,1791
|
|
20240517,112100,6175930990,15560,15550,15570,15550,208
|
|
20240517,112000,6172692900,15560,15550,15560,15550,4
|
|
20240517,111900,6172630670,15570,15530,15570,15510,1403
|
|
20240517,111800,6150855630,15520,15520,15560,15520,390
|
|
20240517,111700,6144799490,15520,15510,15520,15510,295
|
|
20240517,111600,6140222090,15530,15530,15550,15530,853
|
|
20240517,111500,6126969840,15510,15510,15510,15510,300
|
|
20240517,111400,6122316840,15540,15510,15540,15510,620
|
|
20240517,111300,6112700270,15540,15530,15540,15520,2392
|
|
20240517,111200,6075562700,15540,15540,15550,15540,566
|
|
20240517,111100,6066766140,15550,15530,15550,15530,496
|
|
20240517,111000,6059061640,15540,15530,15540,15530,1011
|
|
20240517,110900,6043359490,15530,15540,15540,15530,734
|
|
20240517,110800,6031957160,15540,15540,15540,15540,829
|
|
20240517,110700,6019074500,15540,15540,15540,15530,563
|
|
20240517,110600,6010326270,15540,15560,15560,15530,50
|
|
20240517,110500,6009549380,15560,15550,15560,15540,1458
|
|
20240517,110400,5986891840,15560,15560,15560,15550,1520
|
|
20240517,110300,5963251490,15570,15570,15570,15560,203
|
|
20240517,110200,5960092780,15570,15570,15570,15570,142
|
|
20240517,110100,5957881840,15570,15570,15570,15570,2
|
|
20240517,110000,5957850700,15560,15560,15570,15560,178
|
|
20240517,105900,5955079380,15570,15540,15570,15540,260
|
|
20240517,105800,5951035570,15550,15560,15560,15550,171
|
|
20240517,105700,5948374960,15560,15570,15580,15560,116
|
|
20240517,105600,5946569480,15570,15570,15570,15560,77
|
|
20240517,105500,5945370810,15560,15550,15560,15530,2780
|
|
20240517,105400,5902173730,15540,15540,15560,15540,67
|
|
20240517,105300,5901131450,15530,15540,15560,15530,810
|
|
20240517,105200,5888544110,15530,15550,15570,15530,97
|
|
20240517,105100,5887035840,15570,15600,15600,15510,5703
|
|
20240517,105000,5798295410,15600,15620,15630,15600,3839
|
|
20240517,104900,5738361610,15630,15620,15640,15620,44
|
|
20240517,104800,5737674190,15620,15640,15660,15620,2813
|
|
20240517,104700,5693695850,15640,15620,15640,15610,1877
|
|
20240517,104600,5664375130,15620,15620,15630,15620,814
|
|
20240517,104500,5651658990,15610,15620,15620,15610,140
|
|
20240517,104400,5649472490,15620,15620,15630,15610,457
|
|
20240517,104300,5642335120,15620,15600,15620,15600,419
|
|
20240517,104200,5635792650,15600,15610,15610,15600,667
|
|
20240517,104100,5625386700,15630,15610,15630,15610,156
|
|
20240517,104000,5622950050,15610,15630,15630,15610,224
|
|
20240517,103900,5619451950,15630,15600,15630,15600,295
|
|
20240517,103800,5614843250,15620,15610,15620,15600,347
|
|
20240517,103700,5609426200,15620,15580,15620,15580,436
|
|
20240517,103600,5602631080,15580,15570,15590,15570,91
|
|
20240517,103500,5601214090,15570,15540,15570,15540,858
|
|
20240517,103400,5587872000,15540,15550,15550,15520,1117
|
|
20240517,103300,5570515750,15540,15580,15630,15540,1199
|
|
20240517,103200,5551852930,15590,15650,15650,15590,5144
|
|
20240517,103100,5471476780,15650,15640,15650,15640,1363
|
|
20240517,103000,5450156420,15630,15620,15640,15620,817
|
|
20240517,102900,5437387040,15620,15600,15620,15600,120
|
|
20240517,102800,5435514370,15600,15560,15600,15560,605
|
|
20240517,102700,5426081020,15570,15570,15570,15540,989
|
|
20240517,102600,5410697660,15570,15600,15630,15550,3085
|
|
20240517,102500,5362554550,15600,15540,15600,15530,5955
|
|
20240517,102400,5269858460,15540,15520,15540,15510,260
|
|
20240517,102300,5265822240,15520,15510,15530,15500,149
|
|
20240517,102200,5263511620,15510,15480,15510,15460,1847
|
|
20240517,102100,5234925350,15470,15470,15490,15450,3885
|
|
20240517,102000,5174842620,15480,15490,15510,15480,2183
|
|
20240517,101900,5141033300,15490,15520,15520,15480,4304
|
|
20240517,101800,5074319740,15520,15530,15530,15510,751
|
|
20240517,101700,5062663110,15530,15530,15530,15520,449
|
|
20240517,101600,5055691020,15530,15520,15530,15520,411
|
|
20240517,101500,5049309050,15520,15520,15520,15510,995
|
|
20240517,101400,5033868110,15520,15510,15520,15510,3031
|
|
20240517,101300,4986833940,15520,15510,15520,15510,571
|
|
20240517,101200,4977977610,15510,15510,15510,15490,1416
|
|
20240517,101100,4956025560,15510,15520,15520,15500,4623
|
|
20240517,101000,4884368480,15510,15520,15520,15500,3578
|
|
20240517,100900,4828869150,15520,15520,15520,15510,839
|
|
20240517,100800,4815847970,15520,15520,15530,15520,833
|
|
20240517,100700,4802918530,15530,15540,15540,15530,1470
|
|
20240517,100600,4780084710,15550,15560,15560,15540,870
|
|
20240517,100500,4766557720,15560,15570,15570,15550,590
|
|
20240517,100400,4757376310,15570,15580,15580,15550,584
|
|
20240517,100300,4748285780,15560,15580,15590,15560,4355
|
|
20240517,100200,4680486600,15580,15560,15580,15560,2316
|
|
20240517,100100,4644433860,15560,15550,15570,15540,2082
|
|
20240517,100000,4612062860,15550,15540,15550,15530,4130
|
|
20240517,095900,4547895200,15550,15510,15550,15500,342
|
|
20240517,095800,4542584560,15500,15480,15530,15480,1581
|
|
20240517,095700,4518060330,15470,15490,15490,15470,511
|
|
20240517,095600,4510149840,15480,15500,15520,15480,5720
|
|
20240517,095500,4421501580,15500,15490,15500,15480,1552
|
|
20240517,095400,4397451720,15480,15470,15500,15460,2055
|
|
20240517,095300,4365652020,15480,15480,15490,15470,1002
|
|
20240517,095200,4350142730,15480,15470,15490,15440,3434
|
|
20240517,095100,4297013010,15440,15360,15450,15360,2138
|
|
20240517,095000,4264078490,15360,15340,15370,15330,3544
|
|
20240517,094900,4209699160,15340,15330,15360,15330,4766
|
|
20240517,094800,4136583300,15330,15380,15380,15320,11329
|
|
20240517,094700,3962722680,15370,15380,15420,15370,8635
|
|
20240517,094600,3829794270,15380,15380,15410,15370,5871
|
|
20240517,094500,3739485270,15370,15430,15440,15370,11192
|
|
20240517,094400,3567084330,15440,15420,15450,15410,3910
|
|
20240517,094300,3506773450,15430,15450,15450,15430,2291
|
|
20240517,094200,3471413130,15450,15460,15500,15440,7683
|
|
20240517,094100,3352676010,15470,15460,15480,15450,2629
|
|
20240517,094000,3312033470,15460,15500,15500,15430,19115
|
|
20240517,093900,3016170660,15500,15560,15560,15500,10700
|
|
20240517,093800,2849972090,15560,15590,15590,15560,4239
|
|
20240517,093700,2783943190,15600,15590,15600,15590,1255
|
|
20240517,093600,2764374860,15590,15590,15600,15590,1752
|
|
20240517,093500,2737058880,15600,15650,15650,15580,6228
|
|
20240517,093400,2639899880,15620,15630,15640,15620,1432
|
|
20240517,093300,2617523710,15630,15640,15640,15620,230
|
|
20240517,093200,2613928050,15630,15620,15640,15620,434
|
|
20240517,093100,2607144620,15620,15620,15630,15610,1462
|
|
20240517,093000,2584315230,15620,15620,15630,15620,1906
|
|
20240517,092900,2554542290,15640,15630,15640,15620,2635
|
|
20240517,092800,2513357050,15640,15630,15640,15630,797
|
|
20240517,092700,2500899910,15630,15670,15670,15630,1365
|
|
20240517,092600,2479546550,15680,15660,15690,15640,300
|
|
20240517,092500,2474848730,15690,15740,15760,15630,5068
|
|
20240517,092400,2395330800,15750,15730,15760,15730,1081
|
|
20240517,092300,2378300800,15730,15690,15730,15690,2199
|
|
20240517,092200,2343766910,15690,15710,15730,15690,2017
|
|
20240517,092100,2312095580,15700,15730,15730,15700,1670
|
|
20240517,092000,2285853700,15730,15760,15760,15730,1669
|
|
20240517,091900,2259577830,15760,15760,15800,15750,2175
|
|
20240517,091800,2225284140,15770,15700,15780,15700,3028
|
|
20240517,091700,2177567730,15710,15620,15710,15620,2272
|
|
20240517,091600,2141983610,15630,15590,15630,15590,1091
|
|
20240517,091500,2124946920,15590,15620,15660,15550,11356
|
|
20240517,091400,1948061720,15600,15640,15660,15590,4018
|
|
20240517,091300,1885354180,15640,15630,15680,15600,11635
|
|
20240517,091200,1703694640,15630,15690,15710,15630,13123
|
|
20240517,091100,1498064470,15690,15740,15750,15680,3524
|
|
20240517,091000,1442712160,15740,15690,15750,15680,4203
|
|
20240517,090900,1376609460,15690,15730,15730,15680,9459
|
|
20240517,090800,1228205390,15730,15700,15740,15700,4635
|
|
20240517,090700,1155401030,15710,15710,15720,15690,2654
|
|
20240517,090600,1113707930,15690,15700,15750,15690,4770
|
|
20240517,090500,1038787870,15750,15800,15850,15700,13238
|
|
20240517,090400,830257100,15800,15730,15820,15720,3861
|
|
20240517,090300,769304060,15820,15700,15820,15670,8173
|
|
20240517,090200,640928910,15700,15860,15860,15680,19157
|
|
20240517,090100,338734300,15860,15920,16040,15860,6573
|
|
20240517,090000,234158920,15920,16000,16000,15870,14650
|