656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195300,1699772910,16010,16010,16010,16010,357
|
|
20240508,195200,1699772910,16010,16010,16010,16010,0
|
|
20240508,195100,1699772910,16010,16010,16010,16010,0
|
|
20240508,195000,1699772910,16010,16010,16010,16010,0
|
|
20240508,194900,1699772910,16010,16010,16010,16010,0
|
|
20240508,194800,1699772910,16010,16010,16010,16010,0
|
|
20240508,194700,1699772910,16010,16010,16010,16010,0
|
|
20240508,194600,1699772910,16010,16010,16010,16010,0
|
|
20240508,194500,1699772910,16010,16010,16010,16010,0
|
|
20240508,194400,1699772910,16010,16010,16010,16010,0
|
|
20240508,194300,1699772910,16010,16010,16010,16010,0
|
|
20240508,194200,1699772910,16010,16010,16010,16010,0
|
|
20240508,194100,1699772910,16010,16010,16010,16010,0
|
|
20240508,194000,1699772910,16010,16010,16010,16010,0
|
|
20240508,193900,1699772910,16010,16010,16010,16010,0
|
|
20240508,193800,1699772910,16010,16010,16010,16010,0
|
|
20240508,193700,1699772910,16010,16010,16010,16010,0
|
|
20240508,193600,1699772910,16010,16010,16010,16010,0
|
|
20240508,193500,1699772910,16010,16010,16010,16010,0
|
|
20240508,193400,1699772910,16010,16010,16010,16010,0
|
|
20240508,193300,1699772910,16010,16010,16010,16010,0
|
|
20240508,193200,1699772910,16010,16010,16010,16010,0
|
|
20240508,193100,1699772910,16010,16010,16010,16010,0
|
|
20240508,193000,1699772910,16010,16010,16010,16010,0
|
|
20240508,192900,1699772910,16010,16010,16010,16010,0
|
|
20240508,192800,1699772910,16010,16010,16010,16010,0
|
|
20240508,192700,1699772910,16010,16010,16010,16010,0
|
|
20240508,192600,1699772910,16010,16010,16010,16010,0
|
|
20240508,192500,1699772910,16010,16010,16010,16010,0
|
|
20240508,192400,1699772910,16010,16010,16010,16010,0
|
|
20240508,192300,1699772910,16010,16010,16010,16010,357
|
|
20240508,192200,1699772910,16010,16010,16010,16010,0
|
|
20240508,192100,1699772910,16010,16010,16010,16010,0
|
|
20240508,192000,1699772910,16010,16010,16010,16010,0
|
|
20240508,191900,1699772910,16010,16010,16010,16010,0
|
|
20240508,191800,1699772910,16010,16010,16010,16010,0
|
|
20240508,191700,1699772910,16010,16010,16010,16010,0
|
|
20240508,191600,1699772910,16010,16010,16010,16010,0
|
|
20240508,191500,1699772910,16010,16010,16010,16010,0
|
|
20240508,191400,1699772910,16010,16010,16010,16010,0
|
|
20240508,191300,1699772910,16010,16010,16010,16010,0
|
|
20240508,191200,1699772910,16010,16010,16010,16010,0
|
|
20240508,191100,1699772910,16010,16010,16010,16010,0
|
|
20240508,191000,1699772910,16010,16010,16010,16010,0
|
|
20240508,190900,1699772910,16010,16010,16010,16010,0
|
|
20240508,190800,1699772910,16010,16010,16010,16010,0
|
|
20240508,190700,1699772910,16010,16010,16010,16010,0
|
|
20240508,190600,1699772910,16010,16010,16010,16010,0
|
|
20240508,190500,1699772910,16010,16010,16010,16010,0
|
|
20240508,190400,1699772910,16010,16010,16010,16010,0
|
|
20240508,190300,1699772910,16010,16010,16010,16010,0
|
|
20240508,190200,1699772910,16010,16010,16010,16010,0
|
|
20240508,190100,1699772910,16010,16010,16010,16010,0
|
|
20240508,190000,1699772910,16010,16010,16010,16010,0
|
|
20240508,185900,1699772910,16010,16010,16010,16010,0
|
|
20240508,185800,1699772910,16010,16010,16010,16010,0
|
|
20240508,185700,1699772910,16010,16010,16010,16010,0
|
|
20240508,185600,1699772910,16010,16010,16010,16010,0
|
|
20240508,185500,1699772910,16010,16010,16010,16010,0
|
|
20240508,185400,1699772910,16010,16010,16010,16010,0
|
|
20240508,185300,1699772910,16010,16010,16010,16010,357
|
|
20240508,185200,1699772910,16010,16010,16010,16010,0
|
|
20240508,185100,1699772910,16010,16010,16010,16010,0
|
|
20240508,185000,1699772910,16010,16010,16010,16010,0
|
|
20240508,184900,1699772910,16010,16010,16010,16010,0
|
|
20240508,184800,1699772910,16010,16010,16010,16010,0
|
|
20240508,184700,1699772910,16010,16010,16010,16010,0
|
|
20240508,184600,1699772910,16010,16010,16010,16010,0
|
|
20240508,184500,1699772910,16010,16010,16010,16010,0
|
|
20240508,184400,1699772910,16010,16010,16010,16010,0
|
|
20240508,184300,1699772910,16010,16010,16010,16010,0
|
|
20240508,184200,1699772910,16010,16010,16010,16010,0
|
|
20240508,184100,1699772910,16010,16010,16010,16010,0
|
|
20240508,184000,1699772910,16010,16010,16010,16010,0
|
|
20240508,183900,1699772910,16010,16010,16010,16010,0
|
|
20240508,183800,1699772910,16010,16010,16010,16010,0
|
|
20240508,183700,1699772910,16010,16010,16010,16010,0
|
|
20240508,183600,1699772910,16010,16010,16010,16010,0
|
|
20240508,183500,1699772910,16010,16010,16010,16010,0
|
|
20240508,183400,1699772910,16010,16010,16010,16010,0
|
|
20240508,183300,1699772910,16010,16010,16010,16010,0
|
|
20240508,183200,1699772910,16010,16010,16010,16010,0
|
|
20240508,183100,1699772910,16010,16010,16010,16010,0
|
|
20240508,183000,1699772910,16010,16010,16010,16010,0
|
|
20240508,182900,1699772910,16010,16010,16010,16010,0
|
|
20240508,182800,1699772910,16010,16010,16010,16010,0
|
|
20240508,182700,1699772910,16010,16010,16010,16010,0
|
|
20240508,182600,1699772910,16010,16010,16010,16010,0
|
|
20240508,182500,1699772910,16010,16010,16010,16010,0
|
|
20240508,182400,1699772910,16010,16010,16010,16010,0
|
|
20240508,182300,1699772910,16010,16010,16010,16010,357
|
|
20240508,182200,1699772910,16010,16010,16010,16010,0
|
|
20240508,182100,1699772910,16010,16010,16010,16010,0
|
|
20240508,182000,1699772910,16010,16010,16010,16010,0
|
|
20240508,181900,1699772910,16010,16010,16010,16010,0
|
|
20240508,181800,1699772910,16010,16010,16010,16010,0
|
|
20240508,181700,1699772910,16010,16010,16010,16010,0
|
|
20240508,181600,1699772910,16010,16010,16010,16010,0
|
|
20240508,181500,1699772910,16010,16010,16010,16010,0
|
|
20240508,181400,1699772910,16010,16010,16010,16010,0
|
|
20240508,181300,1699772910,16010,16010,16010,16010,0
|
|
20240508,181200,1699772910,16010,16010,16010,16010,0
|
|
20240508,181100,1699772910,16010,16010,16010,16010,0
|
|
20240508,181000,1699772910,16010,16010,16010,16010,0
|
|
20240508,180900,1699772910,16010,16010,16010,16010,0
|
|
20240508,180800,1699772910,16010,16010,16010,16010,0
|
|
20240508,180700,1699772910,16010,16010,16010,16010,0
|
|
20240508,180600,1699772910,16010,16010,16010,16010,0
|
|
20240508,180500,1699772910,16010,16010,16010,16010,0
|
|
20240508,180400,1699772910,16010,16010,16010,16010,0
|
|
20240508,180300,1699772910,16010,16010,16010,16010,0
|
|
20240508,180200,1699772910,16010,16010,16010,16010,0
|
|
20240508,180100,1699772910,16010,16010,16010,16010,0
|
|
20240508,180000,1699772910,16010,16010,16010,16010,0
|
|
20240508,175900,1699772910,16010,16010,16010,16010,0
|
|
20240508,175800,1699772910,16010,16010,16010,16010,0
|
|
20240508,175700,1699772910,16010,16010,16010,16010,0
|
|
20240508,175600,1699772910,16010,16010,16010,16010,0
|
|
20240508,175500,1699772910,16010,16010,16010,16010,0
|
|
20240508,175400,1699772910,16010,16010,16010,16010,0
|
|
20240508,175300,1699772910,16010,16010,16010,16010,357
|
|
20240508,175200,1699772910,16010,16010,16010,16010,0
|
|
20240508,175100,1699772910,16010,16010,16010,16010,0
|
|
20240508,175000,1699772910,16010,16010,16010,16010,0
|
|
20240508,174900,1699772910,16010,16010,16010,16010,0
|
|
20240508,174800,1699772910,16010,16010,16010,16010,0
|
|
20240508,174700,1699772910,16010,16010,16010,16010,0
|
|
20240508,174600,1699772910,16010,16010,16010,16010,0
|
|
20240508,174500,1699772910,16010,16010,16010,16010,0
|
|
20240508,174400,1699772910,16010,16010,16010,16010,0
|
|
20240508,174300,1699772910,16010,16010,16010,16010,0
|
|
20240508,174200,1699772910,16010,16010,16010,16010,0
|
|
20240508,174100,1699772910,16010,16010,16010,16010,0
|
|
20240508,174000,1699772910,16010,16010,16010,16010,0
|
|
20240508,173900,1699772910,16010,16010,16010,16010,0
|
|
20240508,173800,1699772910,16010,16010,16010,16010,0
|
|
20240508,173700,1699772910,16010,16010,16010,16010,0
|
|
20240508,173600,1699772910,16010,16010,16010,16010,0
|
|
20240508,173500,1699772910,16010,16010,16010,16010,0
|
|
20240508,173400,1699772910,16010,16010,16010,16010,0
|
|
20240508,173300,1699772910,16010,16010,16010,16010,0
|
|
20240508,173200,1699772910,16010,16010,16010,16010,0
|
|
20240508,173100,1699772910,16010,16010,16010,16010,0
|
|
20240508,173000,1699772910,16010,16010,16010,16010,0
|
|
20240508,172900,1699772910,16010,16010,16010,16010,0
|
|
20240508,172800,1699772910,16010,16010,16010,16010,0
|
|
20240508,172700,1699772910,16010,16010,16010,16010,0
|
|
20240508,172600,1699772910,16010,16010,16010,16010,0
|
|
20240508,172500,1699772910,16010,16010,16010,16010,0
|
|
20240508,172400,1699772910,16010,16010,16010,16010,0
|
|
20240508,172300,1699772910,16010,16010,16010,16010,357
|
|
20240508,172200,1699772910,16010,16010,16010,16010,0
|
|
20240508,172100,1699772910,16010,16010,16010,16010,0
|
|
20240508,172000,1699772910,16010,16010,16010,16010,0
|
|
20240508,171900,1699772910,16010,16010,16010,16010,0
|
|
20240508,171800,1699772910,16010,16010,16010,16010,0
|
|
20240508,171700,1699772910,16010,16010,16010,16010,0
|
|
20240508,171600,1699772910,16010,16010,16010,16010,0
|
|
20240508,171500,1699772910,16010,16010,16010,16010,0
|
|
20240508,171400,1699772910,16010,16010,16010,16010,0
|
|
20240508,171300,1699772910,16010,16010,16010,16010,0
|
|
20240508,171200,1699772910,16010,16010,16010,16010,0
|
|
20240508,171100,1699772910,16010,16010,16010,16010,0
|
|
20240508,171000,1699772910,16010,16010,16010,16010,0
|
|
20240508,170900,1699772910,16010,16010,16010,16010,0
|
|
20240508,170800,1699772910,16010,16010,16010,16010,0
|
|
20240508,170700,1699772910,16010,16010,16010,16010,0
|
|
20240508,170600,1699772910,16010,16010,16010,16010,0
|
|
20240508,170500,1699772910,16010,16010,16010,16010,0
|
|
20240508,170400,1699772910,16010,16010,16010,16010,0
|
|
20240508,170300,1699772910,16010,16010,16010,16010,0
|
|
20240508,170200,1699772910,16010,16010,16010,16010,0
|
|
20240508,170100,1699772910,16010,16010,16010,16010,0
|
|
20240508,170000,1699772910,16010,16010,16010,16010,0
|
|
20240508,165900,1699772910,16010,16010,16010,16010,0
|
|
20240508,165800,1699772910,16010,16010,16010,16010,0
|
|
20240508,165700,1699772910,16010,16010,16010,16010,0
|
|
20240508,165600,1699772910,16010,16010,16010,16010,0
|
|
20240508,165500,1699772910,16010,16010,16010,16010,0
|
|
20240508,165400,1699772910,16010,16010,16010,16010,0
|
|
20240508,165300,1699772910,16010,16010,16010,16010,357
|
|
20240508,165200,1699772910,16010,16010,16010,16010,0
|
|
20240508,165100,1699772910,16010,16010,16010,16010,0
|
|
20240508,165000,1699772910,16010,16010,16010,16010,0
|
|
20240508,164900,1699772910,16010,16010,16010,16010,0
|
|
20240508,164800,1699772910,16010,16010,16010,16010,0
|
|
20240508,164700,1699772910,16010,16010,16010,16010,0
|
|
20240508,164600,1699772910,16010,16010,16010,16010,0
|
|
20240508,164500,1699772910,16010,16010,16010,16010,0
|
|
20240508,164400,1699772910,16010,16010,16010,16010,0
|
|
20240508,164300,1699772910,16010,16010,16010,16010,0
|
|
20240508,164200,1699772910,16010,16010,16010,16010,0
|
|
20240508,164100,1699772910,16010,16010,16010,16010,0
|
|
20240508,164000,1699772910,16010,16010,16010,16010,0
|
|
20240508,163900,1699772910,16010,16010,16010,16010,0
|
|
20240508,163800,1699772910,16010,16010,16010,16010,0
|
|
20240508,163700,1699772910,16010,16010,16010,16010,0
|
|
20240508,163600,1699772910,16010,16010,16010,16010,0
|
|
20240508,163500,1699772910,16010,16010,16010,16010,0
|
|
20240508,163400,1699772910,16010,16010,16010,16010,0
|
|
20240508,163300,1699772910,16010,16010,16010,16010,0
|
|
20240508,163200,1699772910,16010,16010,16010,16010,0
|
|
20240508,163100,1699772910,16010,16010,16010,16010,0
|
|
20240508,163000,1699772910,16010,16010,16010,16010,0
|
|
20240508,162900,1699772910,16010,16010,16010,16010,0
|
|
20240508,162800,1699772910,16010,16010,16010,16010,0
|
|
20240508,162700,1699772910,16010,16010,16010,16010,0
|
|
20240508,162600,1699772910,16010,16010,16010,16010,0
|
|
20240508,162500,1699772910,16010,16010,16010,16010,0
|
|
20240508,162400,1699772910,16010,16010,16010,16010,0
|
|
20240508,162300,1699772910,16010,16010,16010,16010,357
|
|
20240508,162200,1699772910,16010,16010,16010,16010,0
|
|
20240508,162100,1699772910,16010,16010,16010,16010,0
|
|
20240508,162000,1699772910,16010,16010,16010,16010,0
|
|
20240508,161900,1699772910,16010,16010,16010,16010,0
|
|
20240508,161800,1699772910,16010,16010,16010,16010,0
|
|
20240508,161700,1699772910,16010,16010,16010,16010,0
|
|
20240508,161600,1699772910,16010,16010,16010,16010,0
|
|
20240508,161500,1699772910,16010,16010,16010,16010,0
|
|
20240508,161400,1699772910,16010,16010,16010,16010,0
|
|
20240508,161300,1699772910,16010,16010,16010,16010,0
|
|
20240508,161200,1699772910,16010,16010,16010,16010,0
|
|
20240508,161100,1699772910,16010,16010,16010,16010,0
|
|
20240508,161000,1699772910,16010,16010,16010,16010,0
|
|
20240508,160900,1699772910,16010,16010,16010,16010,0
|
|
20240508,160800,1699772910,16010,16010,16010,16010,0
|
|
20240508,160700,1699772910,16010,16010,16010,16010,0
|
|
20240508,160600,1699772910,16010,16010,16010,16010,0
|
|
20240508,160500,1699772910,16010,16010,16010,16010,0
|
|
20240508,160400,1699772910,16010,16010,16010,16010,0
|
|
20240508,160300,1699772910,16010,16010,16010,16010,0
|
|
20240508,160200,1699772910,16010,16010,16010,16010,0
|
|
20240508,160100,1699772910,16010,16010,16010,16010,0
|
|
20240508,160000,1699772910,16010,16010,16010,16010,0
|
|
20240508,155900,1699772910,16010,16010,16010,16010,0
|
|
20240508,155800,1699772910,16010,16010,16010,16010,0
|
|
20240508,155700,1699772910,16010,16010,16010,16010,0
|
|
20240508,155600,1699772910,16010,16010,16010,16010,0
|
|
20240508,155500,1699772910,16010,16010,16010,16010,0
|
|
20240508,155400,1699772910,16010,16010,16010,16010,0
|
|
20240508,155300,1699772910,16010,16010,16010,16010,357
|
|
20240508,155200,1699772910,16010,16010,16010,16010,0
|
|
20240508,155100,1699772910,16010,16010,16010,16010,0
|
|
20240508,155000,1699772910,16010,16010,16010,16010,0
|
|
20240508,154900,1699772910,16010,16010,16010,16010,0
|
|
20240508,154800,1699772910,16010,16010,16010,16010,0
|
|
20240508,154700,1699772910,16010,16010,16010,16010,0
|
|
20240508,154600,1699772910,16010,16010,16010,16010,0
|
|
20240508,154500,1699772910,16010,16010,16010,16010,0
|
|
20240508,154400,1699772910,16010,16010,16010,16010,0
|
|
20240508,154300,1699772910,16010,16010,16010,16010,0
|
|
20240508,154200,1699772910,16010,16010,16010,16010,0
|
|
20240508,154100,1699772910,16010,16010,16010,16010,0
|
|
20240508,154000,1699772910,16010,16010,16010,16010,0
|
|
20240508,153900,1699772910,16010,16010,16010,16010,0
|
|
20240508,153800,1699772910,16010,16010,16010,16010,0
|
|
20240508,153700,1699772910,16010,16010,16010,16010,0
|
|
20240508,153600,1699772910,16010,16010,16010,16010,0
|
|
20240508,153500,1699772910,16010,16010,16010,16010,0
|
|
20240508,153400,1699772910,16010,16010,16010,16010,0
|
|
20240508,153300,1699772910,16010,16010,16010,16010,0
|
|
20240508,153200,1699772910,16010,16010,16010,16010,0
|
|
20240508,153100,1699772910,16010,16010,16010,16010,0
|
|
20240508,153000,1699772910,16010,16010,16010,16010,357
|
|
20240508,152900,1694057340,15980,15980,15980,15980,0
|
|
20240508,152800,1694057340,15980,15980,15980,15980,0
|
|
20240508,152700,1694057340,15980,15980,15980,15980,0
|
|
20240508,152600,1694057340,15980,15980,15980,15980,0
|
|
20240508,152500,1694057340,15980,15980,15980,15980,0
|
|
20240508,152400,1694057340,15980,15980,15980,15980,0
|
|
20240508,152300,1694057340,15980,15980,15980,15980,0
|
|
20240508,152200,1694057340,15980,15980,15980,15980,0
|
|
20240508,152100,1694057340,15980,15980,15980,15980,0
|
|
20240508,152000,1694057340,15980,15980,15980,15980,0
|
|
20240508,151900,1694057340,15980,16010,16040,15980,172
|
|
20240508,151800,1691306370,16040,16040,16040,16040,5
|
|
20240508,151700,1691226170,16040,16040,16040,16040,0
|
|
20240508,151600,1691226170,16040,15980,16040,15980,11
|
|
20240508,151500,1691050330,15980,15990,15990,15980,123
|
|
20240508,151400,1689083660,16000,16020,16020,16000,343
|
|
20240508,151300,1683594550,16020,16020,16020,16020,0
|
|
20240508,151200,1683594550,16020,16020,16020,16020,0
|
|
20240508,151100,1683594550,16020,16020,16020,16020,1
|
|
20240508,151000,1683578530,16020,16020,16020,16020,73
|
|
20240508,150900,1682409070,16030,16010,16030,16010,201
|
|
20240508,150800,1679187060,16030,16010,16030,16010,20
|
|
20240508,150700,1678866840,16030,16030,16030,16030,0
|
|
20240508,150600,1678866840,16030,16010,16030,16010,4
|
|
20240508,150500,1678802780,16030,16030,16030,16030,154
|
|
20240508,150400,1676334160,16030,16030,16030,16030,0
|
|
20240508,150300,1676334160,16030,16030,16030,16030,50
|
|
20240508,150200,1675532660,16030,16030,16040,16030,137
|
|
20240508,150100,1673336540,16000,16030,16030,16000,157
|
|
20240508,150000,1670824220,16030,16030,16030,16030,147
|
|
20240508,145900,1668467810,16030,16030,16030,16030,10
|
|
20240508,145800,1668307510,16030,16030,16030,16030,0
|
|
20240508,145700,1668307510,16030,16030,16030,16030,3
|
|
20240508,145600,1668259420,16030,16010,16040,16000,563
|
|
20240508,145500,1659245350,16000,16000,16000,16000,116
|
|
20240508,145400,1657389350,16000,16000,16000,16000,16
|
|
20240508,145300,1657133350,16000,16000,16000,16000,0
|
|
20240508,145200,1657133350,16000,16000,16000,16000,0
|
|
20240508,145100,1657133350,16000,16000,16000,16000,0
|
|
20240508,145000,1657133350,16000,16000,16000,16000,0
|
|
20240508,144900,1657133350,16000,16010,16010,15990,156
|
|
20240508,144800,1654636850,16010,16010,16010,16010,70
|
|
20240508,144700,1653516150,16010,15990,16010,15990,70
|
|
20240508,144600,1652396450,16010,16010,16010,16010,0
|
|
20240508,144500,1652396450,16010,16010,16010,16010,1
|
|
20240508,144400,1652380440,16010,16010,16010,16010,0
|
|
20240508,144300,1652380440,16010,16010,16010,16010,1
|
|
20240508,144200,1652364430,16010,16010,16010,16010,0
|
|
20240508,144100,1652364430,16010,15990,16010,15990,56
|
|
20240508,144000,1651467890,16000,16000,16000,16000,0
|
|
20240508,143900,1651467890,16000,16000,16000,16000,0
|
|
20240508,143800,1651467890,16000,16000,16000,16000,7
|
|
20240508,143700,1651355890,16010,16010,16010,16010,50
|
|
20240508,143600,1650555390,16010,16000,16010,16000,101
|
|
20240508,143500,1648939380,16010,16010,16010,16010,52
|
|
20240508,143400,1648106860,16010,15990,16010,15990,625
|
|
20240508,143300,1638113090,15990,15990,15990,15990,0
|
|
20240508,143200,1638113090,15990,15940,15990,15940,21
|
|
20240508,143100,1637778300,15990,15960,15990,15950,2886
|
|
20240508,143000,1591735860,15950,16000,16000,15950,1395
|
|
20240508,142900,1569468630,16010,16010,16010,16010,1
|
|
20240508,142800,1569452620,16010,16010,16010,16010,0
|
|
20240508,142700,1569452620,16010,16020,16020,16010,356
|
|
20240508,142600,1563753040,16020,16020,16020,16020,250
|
|
20240508,142500,1559748040,16020,16020,16020,16020,0
|
|
20240508,142400,1559748040,16020,16020,16020,16020,0
|
|
20240508,142300,1559748040,16020,16000,16020,16000,23
|
|
20240508,142200,1559379980,16020,16020,16020,16020,0
|
|
20240508,142100,1559379980,16020,16020,16020,16020,0
|
|
20240508,142000,1559379980,16020,16020,16020,16020,0
|
|
20240508,141900,1559379980,16020,16020,16020,16020,270
|
|
20240508,141800,1555054580,16020,16030,16030,16020,210
|
|
20240508,141700,1551690370,16020,16020,16020,16020,69
|
|
20240508,141600,1550584990,16020,16010,16020,16010,216
|
|
20240508,141500,1547126820,16010,16010,16010,16010,154
|
|
20240508,141400,1544661280,16010,16010,16010,16010,0
|
|
20240508,141300,1544661280,16010,16010,16010,16010,0
|
|
20240508,141200,1544661280,16010,16010,16010,16010,0
|
|
20240508,141100,1544661280,16010,16010,16020,16010,4
|
|
20240508,141000,1544597230,16010,16010,16010,16010,0
|
|
20240508,140900,1544597230,16010,16010,16010,16010,132
|
|
20240508,140800,1542483910,16010,16010,16010,16010,30
|
|
20240508,140700,1542003610,16010,16010,16010,16010,0
|
|
20240508,140600,1542003610,16010,15990,16010,15990,225
|
|
20240508,140500,1538403900,15980,15990,15990,15980,8
|
|
20240508,140400,1538275990,15990,15990,15990,15990,0
|
|
20240508,140300,1538275990,15990,15990,15990,15990,1
|
|
20240508,140200,1538260000,15980,15980,15980,15980,0
|
|
20240508,140100,1538260000,15980,15980,15980,15980,0
|
|
20240508,140000,1538260000,15980,15980,15980,15980,0
|
|
20240508,135900,1538260000,15980,15990,15990,15980,4
|
|
20240508,135800,1538196070,15980,15980,15980,15980,47
|
|
20240508,135700,1537445010,15970,15980,15980,15970,28
|
|
20240508,135600,1536997840,15960,15960,15960,15960,0
|
|
20240508,135500,1536997840,15960,15960,15960,15960,3
|
|
20240508,135400,1536949960,15980,15980,15980,15980,0
|
|
20240508,135300,1536949960,15980,15950,15980,15950,4
|
|
20240508,135200,1536886130,15980,15940,15980,15940,750
|
|
20240508,135100,1524925000,15940,15940,15940,15920,4
|
|
20240508,135000,1524861280,15930,15950,15950,15930,333
|
|
20240508,134900,1519553370,15950,15950,15950,15950,3
|
|
20240508,134800,1519505520,15990,15990,15990,15990,0
|
|
20240508,134700,1519505520,15990,15990,15990,15990,0
|
|
20240508,134600,1519505520,15990,15970,15990,15940,16
|
|
20240508,134500,1519250050,15930,15930,15930,15930,0
|
|
20240508,134400,1519250050,15930,15930,15930,15930,3
|
|
20240508,134300,1519202260,15960,15930,15960,15930,2
|
|
20240508,134200,1519170370,15930,15930,15930,15930,4
|
|
20240508,134100,1519106650,15960,15960,15960,15960,0
|
|
20240508,134000,1519106650,15960,15930,15960,15930,3
|
|
20240508,133900,1519058830,15930,15930,15930,15930,0
|
|
20240508,133800,1519058830,15930,15930,15930,15930,3
|
|
20240508,133700,1519011040,15930,15930,15930,15930,18
|
|
20240508,133600,1518724300,15930,15930,15930,15930,26
|
|
20240508,133500,1518310120,15930,15930,15930,15930,3
|
|
20240508,133400,1518262330,15930,15930,15930,15930,1
|
|
20240508,133300,1518246400,15930,15930,15930,15930,3
|
|
20240508,133200,1518198610,15980,15980,15980,15980,177
|
|
20240508,133100,1515370150,15950,15920,15950,15920,5
|
|
20240508,133000,1515290490,15950,15950,15950,15950,0
|
|
20240508,132900,1515290490,15950,15940,15950,15920,5
|
|
20240508,132800,1515210810,15920,15920,15920,15920,3
|
|
20240508,132700,1515163050,15920,15920,15920,15920,3
|
|
20240508,132600,1515115290,15920,15920,15920,15920,297
|
|
20240508,132500,1510387050,15920,15920,15920,15920,1
|
|
20240508,132400,1510371130,15910,15920,15920,15910,9
|
|
20240508,132300,1510227930,15900,15900,15900,15900,0
|
|
20240508,132200,1510227930,15900,15900,15900,15900,3
|
|
20240508,132100,1510180230,15900,15900,15900,15900,0
|
|
20240508,132000,1510180230,15900,15900,15900,15900,5
|
|
20240508,131900,1510100730,15920,15920,15920,15920,1
|
|
20240508,131800,1510084810,15900,15900,15900,15900,3
|
|
20240508,131700,1510037110,15900,15900,15900,15900,0
|
|
20240508,131600,1510037110,15900,15920,15930,15900,321
|
|
20240508,131500,1504930960,15890,15900,15910,15890,1206
|
|
20240508,131400,1485745180,15890,15890,15890,15890,1
|
|
20240508,131300,1485729290,15890,15890,15890,15890,3
|
|
20240508,131200,1485681620,15890,15890,15890,15890,20
|
|
20240508,131100,1485363820,15890,15890,15890,15890,3
|
|
20240508,131000,1485316150,15890,15890,15890,15890,31
|
|
20240508,130900,1484823560,15880,15880,15880,15860,72
|
|
20240508,130800,1483680240,15890,15890,15890,15890,96
|
|
20240508,130700,1482154800,15880,15910,15910,15870,919
|
|
20240508,130600,1467566130,15910,15910,15910,15910,2
|
|
20240508,130500,1467534310,15910,15880,15910,15880,4
|
|
20240508,130400,1467470760,15920,15900,15920,15900,67
|
|
20240508,130300,1466404820,15900,15900,15910,15900,17
|
|
20240508,130200,1466134500,15870,15890,15890,15870,13
|
|
20240508,130100,1465927990,15870,15870,15870,15870,31
|
|
20240508,130000,1465436020,15870,15880,15880,15870,13
|
|
20240508,125900,1465229610,15860,15880,15880,15860,11
|
|
20240508,125800,1465054950,15870,15850,15870,15850,7
|
|
20240508,125700,1464943900,15850,15850,15850,15850,78
|
|
20240508,125600,1463707600,15850,15850,15850,15850,3
|
|
20240508,125500,1463660050,15860,15850,15860,15850,420
|
|
20240508,125400,1456999470,15840,15860,15860,15840,804
|
|
20240508,125300,1444255080,15860,15880,15880,15860,77
|
|
20240508,125200,1443033620,15880,15850,15880,15850,6
|
|
20240508,125100,1442938460,15870,15870,15870,15870,137
|
|
20240508,125000,1440764270,15860,15940,15940,15860,3093
|
|
20240508,124900,1391585760,15950,15950,15950,15950,246
|
|
20240508,124800,1387662060,15960,15960,15960,15960,0
|
|
20240508,124700,1387662060,15960,15960,15960,15960,3
|
|
20240508,124600,1387614180,15960,15960,15960,15960,54
|
|
20240508,124500,1386752340,15960,15970,15970,15960,119
|
|
20240508,124400,1384852390,15970,15970,15970,15970,2
|
|
20240508,124300,1384820450,15990,15970,15990,15970,6
|
|
20240508,124200,1384724570,15990,15980,15990,15980,51
|
|
20240508,124100,1383909090,15970,15970,15970,15970,3
|
|
20240508,124000,1383861180,15970,15970,15970,15970,0
|
|
20240508,123900,1383861180,15970,15970,15970,15970,0
|
|
20240508,123800,1383861180,15970,15970,15970,15970,11
|
|
20240508,123700,1383685510,15940,15940,15940,15940,2
|
|
20240508,123600,1383653630,15950,15940,15950,15930,162
|
|
20240508,123500,1381069810,15930,15930,15930,15930,50
|
|
20240508,123400,1380273310,15930,15950,15950,15930,477
|
|
20240508,123300,1372674100,15960,15970,15970,15960,623
|
|
20240508,123200,1362726770,15970,15970,15970,15970,3
|
|
20240508,123100,1362678860,15980,15980,15980,15980,17
|
|
20240508,123000,1362407200,15980,15970,15980,15970,30
|
|
20240508,122900,1361928090,15970,15970,15970,15970,0
|
|
20240508,122800,1361928090,15970,16000,16000,15970,495
|
|
20240508,122700,1354020360,16000,16000,16000,16000,2
|
|
20240508,122600,1353988360,16000,16010,16010,16000,35
|
|
20240508,122500,1353428300,16010,16010,16010,16010,12
|
|
20240508,122400,1353236180,16020,16020,16020,16020,0
|
|
20240508,122300,1353236180,16020,16040,16040,16020,647
|
|
20240508,122200,1342869000,16060,16060,16060,16060,0
|
|
20240508,122100,1342869000,16060,16060,16060,16060,1
|
|
20240508,122000,1342852940,16070,16070,16070,16070,0
|
|
20240508,121900,1342852940,16070,16080,16080,16070,11
|
|
20240508,121800,1342676160,16120,16150,16150,16110,117
|
|
20240508,121700,1340788440,16150,16050,16150,16050,2009
|
|
20240508,121600,1308401730,16040,16040,16040,16040,2
|
|
20240508,121500,1308369650,16040,16020,16040,16020,5289
|
|
20240508,121400,1223639850,16000,16010,16010,16000,21
|
|
20240508,121300,1223303670,15990,15990,15990,15990,0
|
|
20240508,121200,1223303670,15990,16000,16000,15990,25
|
|
20240508,121100,1222903700,15970,16010,16010,15970,1153
|
|
20240508,121000,1204472590,16010,16000,16010,16000,122
|
|
20240508,120900,1202519400,16010,16030,16030,16000,3733
|
|
20240508,120800,1142783480,16040,16040,16040,16040,1
|
|
20240508,120700,1142767440,16050,16050,16050,16050,0
|
|
20240508,120600,1142767440,16050,16060,16060,16050,956
|
|
20240508,120500,1127419890,16060,16080,16080,16060,93
|
|
20240508,120400,1125926160,16060,16090,16090,16060,1000
|
|
20240508,120300,1109856280,16090,16090,16090,16090,13
|
|
20240508,120200,1109647110,16120,16110,16120,16110,61
|
|
20240508,120100,1108664290,16110,16120,16120,16110,4
|
|
20240508,120000,1108599840,16110,16110,16110,16110,122
|
|
20240508,115900,1106634420,16110,16110,16110,16110,3
|
|
20240508,115800,1106586090,16110,16110,16110,16110,0
|
|
20240508,115700,1106586090,16110,16120,16120,16110,4
|
|
20240508,115600,1106521640,16120,16120,16120,16120,30
|
|
20240508,115500,1106038040,16120,16120,16130,16120,287
|
|
20240508,115400,1101411060,16120,16120,16120,16120,17
|
|
20240508,115300,1101137020,16120,16120,16120,16120,10
|
|
20240508,115200,1100975820,16120,16120,16120,16120,17
|
|
20240508,115100,1100701780,16130,16100,16130,16100,317
|
|
20240508,115000,1095590830,16100,16100,16100,16090,22
|
|
20240508,114900,1095236660,16090,16090,16090,16090,50
|
|
20240508,114800,1094432160,16080,16080,16080,16080,3
|
|
20240508,114700,1094383920,16100,16100,16100,16100,2
|
|
20240508,114600,1094351720,16100,16100,16100,16100,41
|
|
20240508,114500,1093691620,16110,16110,16110,16110,0
|
|
20240508,114400,1093691620,16110,16100,16110,16100,5
|
|
20240508,114300,1093611100,16110,16100,16110,16100,9
|
|
20240508,114200,1093466120,16130,16120,16140,16120,75
|
|
20240508,114100,1092256270,16130,16070,16130,16070,32
|
|
20240508,114000,1091741890,16130,16090,16150,16090,27
|
|
20240508,113900,1091306130,16070,16100,16100,16070,41
|
|
20240508,113800,1090647050,16150,16160,16160,16150,5085
|
|
20240508,113700,1008478980,16170,16200,16200,16170,534
|
|
20240508,113600,999842070,16200,16190,16200,16190,524
|
|
20240508,113500,991358500,16210,16120,16240,16120,11714
|
|
20240508,113400,801829830,16120,16090,16120,16090,2463
|
|
20240508,113300,762181100,16090,16050,16090,16050,78
|
|
20240508,113200,760926950,16080,16060,16080,16060,928
|
|
20240508,113100,746013910,16060,16050,16060,16050,96
|
|
20240508,113000,744472580,16030,16030,16030,16030,3
|
|
20240508,112900,744424490,16050,16050,16050,16050,0
|
|
20240508,112800,744424490,16050,16030,16050,16030,232
|
|
20240508,112700,740701270,16030,16030,16030,16030,244
|
|
20240508,112600,736789950,16010,16010,16010,16010,10
|
|
20240508,112500,736629850,16030,16030,16030,16030,0
|
|
20240508,112400,736629850,16030,16000,16030,16000,4
|
|
20240508,112300,736565820,16030,16030,16030,16030,0
|
|
20240508,112200,736565820,16030,16000,16030,16000,4
|
|
20240508,112100,736501790,16030,16000,16030,16000,443
|
|
20240508,112000,729413760,16000,16000,16000,16000,50
|
|
20240508,111900,728613760,16000,16010,16010,16000,1303
|
|
20240508,111800,707762420,16010,16010,16010,16010,8
|
|
20240508,111700,707634340,16010,16010,16010,16010,13
|
|
20240508,111600,707426210,16050,16050,16050,16050,0
|
|
20240508,111500,707426210,16050,16030,16050,16030,120
|
|
20240508,111400,705502590,16050,16060,16060,16050,535
|
|
20240508,111300,696914850,16060,16060,16060,16060,3
|
|
20240508,111200,696866670,16060,16060,16060,16060,0
|
|
20240508,111100,696866670,16060,16060,16070,16060,157
|
|
20240508,111000,694344710,16070,16070,16070,16070,10
|
|
20240508,110900,694184010,16070,16070,16070,16070,0
|
|
20240508,110800,694184010,16070,16070,16070,16060,25
|
|
20240508,110700,693782490,16070,16050,16070,16050,130
|
|
20240508,110600,691695080,16060,16040,16060,16040,1079
|
|
20240508,110500,674376250,16040,16040,16040,16040,5
|
|
20240508,110400,674296050,16030,16030,16050,16030,24
|
|
20240508,110300,673911230,16030,16030,16030,16030,17
|
|
20240508,110200,673638720,16000,16000,16000,16000,750
|
|
20240508,110100,661638720,16000,16030,16030,16000,151
|
|
20240508,110000,659219120,16030,16030,16030,16030,0
|
|
20240508,105900,659219120,16030,16040,16040,16030,5
|
|
20240508,105800,659138950,16040,16040,16040,16040,50
|
|
20240508,105700,658336950,16050,16050,16050,16050,2
|
|
20240508,105600,658304850,16050,16050,16050,16050,141
|
|
20240508,105500,656041800,16060,16050,16060,16050,570
|
|
20240508,105400,646888150,16050,16050,16050,16050,3
|
|
20240508,105300,646840000,16050,16040,16050,16040,20
|
|
20240508,105200,646519100,16050,16050,16050,16050,0
|
|
20240508,105100,646519100,16050,16050,16050,16050,438
|
|
20240508,105000,639489200,16050,16020,16050,16020,155
|
|
20240508,104900,637002580,16010,15990,16010,15990,8
|
|
20240508,104800,636874580,16030,16030,16030,16030,0
|
|
20240508,104700,636874580,16030,16030,16030,16030,116
|
|
20240508,104600,635015100,16010,16050,16050,16010,549
|
|
20240508,104500,626218770,16050,16060,16060,16050,5
|
|
20240508,104400,626138490,16050,16050,16050,16050,30
|
|
20240508,104300,625656990,16050,16050,16080,16050,193
|
|
20240508,104200,622558250,16030,16030,16030,16030,71
|
|
20240508,104100,621420120,16020,16020,16020,16020,94
|
|
20240508,104000,619914240,16010,16010,16010,16010,18
|
|
20240508,103900,619626060,16010,16010,16010,16010,0
|
|
20240508,103800,619626060,16010,16010,16010,16010,0
|
|
20240508,103700,619626060,16010,15950,16010,15950,3
|
|
20240508,103600,619578090,16010,16010,16010,16010,613
|
|
20240508,103500,609763960,16020,16020,16020,16020,0
|
|
20240508,103400,609763960,16020,16040,16050,16020,119
|
|
20240508,103300,607856670,16040,16030,16040,15950,457
|
|
20240508,103200,600547080,16050,16050,16050,16050,336
|
|
20240508,103100,595154280,16050,16030,16050,16030,268
|
|
20240508,103000,590855360,16010,15980,16010,15980,1119
|
|
20240508,102900,572966490,15980,15980,15980,15980,0
|
|
20240508,102800,572966490,15980,15960,15980,15960,73
|
|
20240508,102700,571800350,15960,15960,15960,15960,39
|
|
20240508,102600,571177910,15960,15960,15960,15960,0
|
|
20240508,102500,571177910,15960,15920,15960,15920,101
|
|
20240508,102400,569567650,15920,15930,15930,15920,134
|
|
20240508,102300,567433330,15920,15920,15920,15920,0
|
|
20240508,102200,567433330,15920,15920,15920,15920,0
|
|
20240508,102100,567433330,15920,15920,15920,15920,11
|
|
20240508,102000,567258210,15930,15920,15930,15920,46
|
|
20240508,101900,566525880,15920,15940,15940,15920,196
|
|
20240508,101800,563402700,15960,15960,15960,15960,0
|
|
20240508,101700,563402700,15960,15960,15960,15960,0
|
|
20240508,101600,563402700,15960,15960,15960,15960,152
|
|
20240508,101500,560976780,15970,15970,15970,15970,47
|
|
20240508,101400,560226190,15970,15960,15970,15960,72
|
|
20240508,101300,559076470,15960,15960,15960,15960,3
|
|
20240508,101200,559028590,15980,15960,15980,15960,2
|
|
20240508,101100,558996650,15970,15970,15970,15970,188
|
|
20240508,101000,555994290,15970,15970,15970,15970,19
|
|
20240508,100900,555690860,15980,15970,15980,15970,2
|
|
20240508,100800,555658910,15970,15970,15970,15970,0
|
|
20240508,100700,555658910,15970,15970,15970,15970,0
|
|
20240508,100600,555658910,15970,15970,15970,15970,0
|
|
20240508,100500,555658910,15970,15970,15980,15950,130
|
|
20240508,100400,553582700,15980,15990,15990,15980,106
|
|
20240508,100300,551888280,16000,15990,16000,15990,201
|
|
20240508,100200,548673720,15990,15990,15990,15990,55
|
|
20240508,100100,547794270,15990,15990,15990,15990,0
|
|
20240508,100000,547794270,15990,15950,15990,15950,55
|
|
20240508,095900,546915960,15950,15950,15950,15950,0
|
|
20240508,095800,546915960,15950,15950,15950,15950,0
|
|
20240508,095700,546915960,15950,15950,15950,15950,0
|
|
20240508,095600,546915960,15950,15890,15950,15890,452
|
|
20240508,095500,539718780,15850,15860,15860,15850,20
|
|
20240508,095400,539401620,15850,15850,15850,15850,4
|
|
20240508,095300,539338220,15860,15860,15860,15860,130
|
|
20240508,095200,537276420,15850,15850,15850,15850,0
|
|
20240508,095100,537276420,15850,15850,15850,15850,0
|
|
20240508,095000,537276420,15850,15850,15860,15850,85
|
|
20240508,094900,535928870,15870,15870,15870,15870,501
|
|
20240508,094800,527978000,15850,15850,15850,15850,0
|
|
20240508,094700,527978000,15850,15920,15920,15840,583
|
|
20240508,094600,518730730,15920,15920,15920,15850,102
|
|
20240508,094500,517106960,15880,15850,15880,15850,53
|
|
20240508,094400,516265410,15850,15920,15920,15850,1874
|
|
20240508,094300,486469050,15920,15920,15920,15920,5
|
|
20240508,094200,486389450,15950,15950,15950,15950,1
|
|
20240508,094100,486373500,15950,15920,15950,15920,72
|
|
20240508,094000,485225400,15920,15980,15980,15920,742
|
|
20240508,093900,473390030,16010,16050,16070,16010,633
|
|
20240508,093800,463235880,16050,16030,16050,16030,131
|
|
20240508,093700,461133770,16040,15940,16040,15940,86
|
|
20240508,093600,459758850,15940,15920,15940,15920,301
|
|
20240508,093500,454963910,15940,15930,15940,15930,170
|
|
20240508,093400,452254120,15940,15980,15980,15940,546
|
|
20240508,093300,443540230,15990,16000,16000,15980,546
|
|
20240508,093200,434804570,16010,16040,16040,16010,1375
|
|
20240508,093100,412769520,16040,16050,16050,16040,275
|
|
20240508,093000,408356480,16070,16070,16070,16050,237
|
|
20240508,092900,404551490,16070,16060,16100,16060,654
|
|
20240508,092800,394041770,16050,16050,16050,16050,837
|
|
20240508,092700,380607920,16060,16070,16070,16060,461
|
|
20240508,092600,373200190,16070,16100,16100,16070,506
|
|
20240508,092500,365062280,16100,16110,16110,16090,1171
|
|
20240508,092400,346205210,16110,16140,16140,16110,734
|
|
20240508,092300,334368000,16140,16170,16180,16110,1117
|
|
20240508,092200,316313990,16170,16060,16170,16060,4612
|
|
20240508,092100,242064630,16060,16050,16060,16050,1029
|
|
20240508,092000,225548330,16050,16030,16050,16030,1004
|
|
20240508,091900,209449240,16020,16010,16020,16010,1186
|
|
20240508,091800,190456690,16000,15950,16010,15950,3531
|
|
20240508,091700,134046110,15950,15950,15950,15950,11
|
|
20240508,091600,133870660,15950,15930,15950,15900,473
|
|
20240508,091500,126326410,15950,15910,15960,15910,1875
|
|
20240508,091400,96432180,15910,15890,15910,15890,611
|
|
20240508,091300,86718410,15900,15890,15900,15880,597
|
|
20240508,091200,77232390,15890,15890,15890,15890,10
|
|
20240508,091100,77073490,15900,15900,15900,15880,173
|
|
20240508,091000,74323190,15890,15890,15900,15890,168
|
|
20240508,090900,71652510,15900,15910,15910,15900,592
|
|
20240508,090800,62233810,15910,15890,15910,15880,2003
|
|
20240508,090700,30384030,15880,15810,15890,15810,861
|
|
20240508,090600,16719740,15840,15840,15840,15840,300
|
|
20240508,090500,11967740,15810,15820,15840,15810,230
|
|
20240508,090400,8325160,15820,15710,15820,15710,7
|
|
20240508,090300,8214620,15700,15700,15700,15700,0
|
|
20240508,090200,8214620,15700,15700,15700,15700,1
|
|
20240508,090100,8198920,15700,15700,15710,15700,118
|
|
20240508,090000,6346080,15820,15700,15860,15700,404
|