583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,183900,1245520860,16600,16600,16600,16600,0
|
|
20240513,183800,1245520860,16600,16600,16600,16600,0
|
|
20240513,183700,1245520860,16600,16600,16600,16600,0
|
|
20240513,183600,1245520860,16600,16600,16600,16600,0
|
|
20240513,183500,1245520860,16600,16600,16600,16600,0
|
|
20240513,183400,1245520860,16600,16600,16600,16600,0
|
|
20240513,183300,1245520860,16600,16600,16600,16600,0
|
|
20240513,183200,1245520860,16600,16600,16600,16600,0
|
|
20240513,183100,1245520860,16600,16600,16600,16600,0
|
|
20240513,183000,1245520860,16600,16600,16600,16600,0
|
|
20240513,182900,1245520860,16600,16600,16600,16600,0
|
|
20240513,182800,1245520860,16600,16600,16600,16600,0
|
|
20240513,182700,1245520860,16600,16600,16600,16600,0
|
|
20240513,182600,1245520860,16600,16600,16600,16600,0
|
|
20240513,182500,1245520860,16600,16600,16600,16600,0
|
|
20240513,182400,1245520860,16600,16600,16600,16600,0
|
|
20240513,182300,1245520860,16600,16600,16600,16600,0
|
|
20240513,182200,1245520860,16600,16600,16600,16600,0
|
|
20240513,182100,1245520860,16600,16600,16600,16600,0
|
|
20240513,182000,1245520860,16600,16600,16600,16600,0
|
|
20240513,181900,1245520860,16600,16600,16600,16600,0
|
|
20240513,181800,1245520860,16600,16600,16600,16600,0
|
|
20240513,181700,1245520860,16600,16600,16600,16600,0
|
|
20240513,181600,1245520860,16600,16600,16600,16600,0
|
|
20240513,181500,1245520860,16600,16600,16600,16600,0
|
|
20240513,181400,1245520860,16600,16600,16600,16600,0
|
|
20240513,181300,1245520860,16600,16600,16600,16600,0
|
|
20240513,181200,1245520860,16600,16600,16600,16600,0
|
|
20240513,181100,1245520860,16600,16600,16600,16600,0
|
|
20240513,181000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,180900,1245520860,16600,16600,16600,16600,0
|
|
20240513,180800,1245520860,16600,16600,16600,16600,0
|
|
20240513,180700,1245520860,16600,16600,16600,16600,0
|
|
20240513,180600,1245520860,16600,16600,16600,16600,0
|
|
20240513,180500,1245520860,16600,16600,16600,16600,0
|
|
20240513,180400,1245520860,16600,16600,16600,16600,0
|
|
20240513,180300,1245520860,16600,16600,16600,16600,0
|
|
20240513,180200,1245520860,16600,16600,16600,16600,0
|
|
20240513,180100,1245520860,16600,16600,16600,16600,0
|
|
20240513,180000,1245520860,16600,16600,16600,16600,0
|
|
20240513,175900,1245520860,16600,16600,16600,16600,0
|
|
20240513,175800,1245520860,16600,16600,16600,16600,0
|
|
20240513,175700,1245520860,16600,16600,16600,16600,0
|
|
20240513,175600,1245520860,16600,16600,16600,16600,0
|
|
20240513,175500,1245520860,16600,16600,16600,16600,0
|
|
20240513,175400,1245520860,16600,16600,16600,16600,0
|
|
20240513,175300,1245520860,16600,16600,16600,16600,0
|
|
20240513,175200,1245520860,16600,16600,16600,16600,0
|
|
20240513,175100,1245520860,16600,16600,16600,16600,0
|
|
20240513,175000,1245520860,16600,16600,16600,16600,0
|
|
20240513,174900,1245520860,16600,16600,16600,16600,0
|
|
20240513,174800,1245520860,16600,16600,16600,16600,0
|
|
20240513,174700,1245520860,16600,16600,16600,16600,0
|
|
20240513,174600,1245520860,16600,16600,16600,16600,0
|
|
20240513,174500,1245520860,16600,16600,16600,16600,0
|
|
20240513,174400,1245520860,16600,16600,16600,16600,0
|
|
20240513,174300,1245520860,16600,16600,16600,16600,0
|
|
20240513,174200,1245520860,16600,16600,16600,16600,0
|
|
20240513,174100,1245520860,16600,16600,16600,16600,0
|
|
20240513,174000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,173900,1245520860,16600,16600,16600,16600,0
|
|
20240513,173800,1245520860,16600,16600,16600,16600,0
|
|
20240513,173700,1245520860,16600,16600,16600,16600,0
|
|
20240513,173600,1245520860,16600,16600,16600,16600,0
|
|
20240513,173500,1245520860,16600,16600,16600,16600,0
|
|
20240513,173400,1245520860,16600,16600,16600,16600,0
|
|
20240513,173300,1245520860,16600,16600,16600,16600,0
|
|
20240513,173200,1245520860,16600,16600,16600,16600,0
|
|
20240513,173100,1245520860,16600,16600,16600,16600,0
|
|
20240513,173000,1245520860,16600,16600,16600,16600,0
|
|
20240513,172900,1245520860,16600,16600,16600,16600,0
|
|
20240513,172800,1245520860,16600,16600,16600,16600,0
|
|
20240513,172700,1245520860,16600,16600,16600,16600,0
|
|
20240513,172600,1245520860,16600,16600,16600,16600,0
|
|
20240513,172500,1245520860,16600,16600,16600,16600,0
|
|
20240513,172400,1245520860,16600,16600,16600,16600,0
|
|
20240513,172300,1245520860,16600,16600,16600,16600,0
|
|
20240513,172200,1245520860,16600,16600,16600,16600,0
|
|
20240513,172100,1245520860,16600,16600,16600,16600,0
|
|
20240513,172000,1245520860,16600,16600,16600,16600,0
|
|
20240513,171900,1245520860,16600,16600,16600,16600,0
|
|
20240513,171800,1245520860,16600,16600,16600,16600,0
|
|
20240513,171700,1245520860,16600,16600,16600,16600,0
|
|
20240513,171600,1245520860,16600,16600,16600,16600,0
|
|
20240513,171500,1245520860,16600,16600,16600,16600,0
|
|
20240513,171400,1245520860,16600,16600,16600,16600,0
|
|
20240513,171300,1245520860,16600,16600,16600,16600,0
|
|
20240513,171200,1245520860,16600,16600,16600,16600,0
|
|
20240513,171100,1245520860,16600,16600,16600,16600,0
|
|
20240513,171000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,170900,1245520860,16600,16600,16600,16600,0
|
|
20240513,170800,1245520860,16600,16600,16600,16600,0
|
|
20240513,170700,1245520860,16600,16600,16600,16600,0
|
|
20240513,170600,1245520860,16600,16600,16600,16600,0
|
|
20240513,170500,1245520860,16600,16600,16600,16600,0
|
|
20240513,170400,1245520860,16600,16600,16600,16600,0
|
|
20240513,170300,1245520860,16600,16600,16600,16600,0
|
|
20240513,170200,1245520860,16600,16600,16600,16600,0
|
|
20240513,170100,1245520860,16600,16600,16600,16600,0
|
|
20240513,170000,1245520860,16600,16600,16600,16600,0
|
|
20240513,165900,1245520860,16600,16600,16600,16600,0
|
|
20240513,165800,1245520860,16600,16600,16600,16600,0
|
|
20240513,165700,1245520860,16600,16600,16600,16600,0
|
|
20240513,165600,1245520860,16600,16600,16600,16600,0
|
|
20240513,165500,1245520860,16600,16600,16600,16600,0
|
|
20240513,165400,1245520860,16600,16600,16600,16600,0
|
|
20240513,165300,1245520860,16600,16600,16600,16600,0
|
|
20240513,165200,1245520860,16600,16600,16600,16600,0
|
|
20240513,165100,1245520860,16600,16600,16600,16600,0
|
|
20240513,165000,1245520860,16600,16600,16600,16600,0
|
|
20240513,164900,1245520860,16600,16600,16600,16600,0
|
|
20240513,164800,1245520860,16600,16600,16600,16600,0
|
|
20240513,164700,1245520860,16600,16600,16600,16600,0
|
|
20240513,164600,1245520860,16600,16600,16600,16600,0
|
|
20240513,164500,1245520860,16600,16600,16600,16600,0
|
|
20240513,164400,1245520860,16600,16600,16600,16600,0
|
|
20240513,164300,1245520860,16600,16600,16600,16600,0
|
|
20240513,164200,1245520860,16600,16600,16600,16600,0
|
|
20240513,164100,1245520860,16600,16600,16600,16600,0
|
|
20240513,164000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,163900,1245520860,16600,16600,16600,16600,0
|
|
20240513,163800,1245520860,16600,16600,16600,16600,0
|
|
20240513,163700,1245520860,16600,16600,16600,16600,0
|
|
20240513,163600,1245520860,16600,16600,16600,16600,0
|
|
20240513,163500,1245520860,16600,16600,16600,16600,0
|
|
20240513,163400,1245520860,16600,16600,16600,16600,0
|
|
20240513,163300,1245520860,16600,16600,16600,16600,0
|
|
20240513,163200,1245520860,16600,16600,16600,16600,0
|
|
20240513,163100,1245520860,16600,16600,16600,16600,0
|
|
20240513,163000,1245520860,16600,16600,16600,16600,0
|
|
20240513,162900,1245520860,16600,16600,16600,16600,0
|
|
20240513,162800,1245520860,16600,16600,16600,16600,0
|
|
20240513,162700,1245520860,16600,16600,16600,16600,0
|
|
20240513,162600,1245520860,16600,16600,16600,16600,0
|
|
20240513,162500,1245520860,16600,16600,16600,16600,0
|
|
20240513,162400,1245520860,16600,16600,16600,16600,0
|
|
20240513,162300,1245520860,16600,16600,16600,16600,0
|
|
20240513,162200,1245520860,16600,16600,16600,16600,0
|
|
20240513,162100,1245520860,16600,16600,16600,16600,0
|
|
20240513,162000,1245520860,16600,16600,16600,16600,0
|
|
20240513,161900,1245520860,16600,16600,16600,16600,0
|
|
20240513,161800,1245520860,16600,16600,16600,16600,0
|
|
20240513,161700,1245520860,16600,16600,16600,16600,0
|
|
20240513,161600,1245520860,16600,16600,16600,16600,0
|
|
20240513,161500,1245520860,16600,16600,16600,16600,0
|
|
20240513,161400,1245520860,16600,16600,16600,16600,0
|
|
20240513,161300,1245520860,16600,16600,16600,16600,0
|
|
20240513,161200,1245520860,16600,16600,16600,16600,0
|
|
20240513,161100,1245520860,16600,16600,16600,16600,0
|
|
20240513,161000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,160900,1245520860,16600,16600,16600,16600,0
|
|
20240513,160800,1245520860,16600,16600,16600,16600,0
|
|
20240513,160700,1245520860,16600,16600,16600,16600,0
|
|
20240513,160600,1245520860,16600,16600,16600,16600,0
|
|
20240513,160500,1245520860,16600,16600,16600,16600,0
|
|
20240513,160400,1245520860,16600,16600,16600,16600,0
|
|
20240513,160300,1245520860,16600,16600,16600,16600,0
|
|
20240513,160200,1245520860,16600,16600,16600,16600,0
|
|
20240513,160100,1245520860,16600,16600,16600,16600,0
|
|
20240513,160000,1245520860,16600,16600,16600,16600,0
|
|
20240513,155900,1245520860,16600,16600,16600,16600,0
|
|
20240513,155800,1245520860,16600,16600,16600,16600,0
|
|
20240513,155700,1245520860,16600,16600,16600,16600,0
|
|
20240513,155600,1245520860,16600,16600,16600,16600,0
|
|
20240513,155500,1245520860,16600,16600,16600,16600,0
|
|
20240513,155400,1245520860,16600,16600,16600,16600,0
|
|
20240513,155300,1245520860,16600,16600,16600,16600,0
|
|
20240513,155200,1245520860,16600,16600,16600,16600,0
|
|
20240513,155100,1245520860,16600,16600,16600,16600,0
|
|
20240513,155000,1245520860,16600,16600,16600,16600,0
|
|
20240513,154900,1245520860,16600,16600,16600,16600,0
|
|
20240513,154800,1245520860,16600,16600,16600,16600,0
|
|
20240513,154700,1245520860,16600,16600,16600,16600,0
|
|
20240513,154600,1245520860,16600,16600,16600,16600,0
|
|
20240513,154500,1245520860,16600,16600,16600,16600,0
|
|
20240513,154400,1245520860,16600,16600,16600,16600,0
|
|
20240513,154300,1245520860,16600,16600,16600,16600,0
|
|
20240513,154200,1245520860,16600,16600,16600,16600,0
|
|
20240513,154100,1245520860,16600,16600,16600,16600,0
|
|
20240513,154000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,153900,1245520860,16600,16600,16600,16600,0
|
|
20240513,153800,1245520860,16600,16600,16600,16600,0
|
|
20240513,153700,1245520860,16600,16600,16600,16600,0
|
|
20240513,153600,1245520860,16600,16600,16600,16600,0
|
|
20240513,153500,1245520860,16600,16600,16600,16600,0
|
|
20240513,153400,1245520860,16600,16600,16600,16600,0
|
|
20240513,153300,1245520860,16600,16600,16600,16600,0
|
|
20240513,153200,1245520860,16600,16600,16600,16600,0
|
|
20240513,153100,1245520860,16600,16600,16600,16600,0
|
|
20240513,153000,1245520860,16600,16600,16600,16600,1667
|
|
20240513,152900,1217848660,16600,16600,16600,16600,0
|
|
20240513,152800,1217848660,16600,16600,16600,16600,0
|
|
20240513,152700,1217848660,16600,16600,16600,16600,0
|
|
20240513,152600,1217848660,16600,16600,16600,16600,0
|
|
20240513,152500,1217848660,16600,16600,16600,16600,0
|
|
20240513,152400,1217848660,16600,16600,16600,16600,0
|
|
20240513,152300,1217848660,16600,16600,16600,16600,0
|
|
20240513,152200,1217848660,16600,16600,16600,16600,0
|
|
20240513,152100,1217848660,16600,16600,16600,16600,0
|
|
20240513,152000,1217848660,16600,16600,16600,16600,0
|
|
20240513,151900,1217848660,16600,16590,16620,16580,482
|
|
20240513,151800,1209851710,16580,16620,16620,16570,511
|
|
20240513,151700,1201375530,16620,16620,16620,16590,113
|
|
20240513,151600,1199497880,16590,16650,16650,16590,296
|
|
20240513,151500,1194581730,16600,16660,16660,16600,182
|
|
20240513,151400,1191558800,16640,16650,16650,16610,202
|
|
20240513,151300,1188195970,16650,16630,16650,16630,9
|
|
20240513,151200,1188046230,16620,16620,16620,16620,0
|
|
20240513,151100,1188046230,16620,16640,16640,16620,75
|
|
20240513,151000,1186798290,16640,16610,16640,16610,49
|
|
20240513,150900,1185984000,16630,16650,16650,16610,213
|
|
20240513,150800,1182440920,16650,16660,16660,16650,131
|
|
20240513,150700,1180258510,16660,16630,16660,16630,67
|
|
20240513,150600,1179142880,16630,16630,16630,16610,21
|
|
20240513,150500,1178793690,16630,16650,16650,16600,419
|
|
20240513,150400,1171826990,16640,16650,16650,16640,55
|
|
20240513,150300,1170911280,16660,16670,16670,16660,11
|
|
20240513,150200,1170728010,16670,16670,16670,16670,19
|
|
20240513,150100,1170411280,16630,16680,16690,16630,168
|
|
20240513,150000,1167611510,16690,16700,16700,16680,57
|
|
20240513,145900,1166660420,16690,16690,16700,16670,185
|
|
20240513,145800,1163571850,16690,16680,16690,16670,131
|
|
20240513,145700,1161386060,16660,16690,16690,16660,5
|
|
20240513,145600,1161302730,16640,16690,16700,16640,243
|
|
20240513,145500,1157248650,16690,16690,16690,16640,130
|
|
20240513,145400,1155079470,16680,16680,16690,16640,384
|
|
20240513,145300,1148675580,16670,16670,16670,16670,4
|
|
20240513,145200,1148608900,16640,16710,16710,16630,113
|
|
20240513,145100,1146727470,16630,16660,16710,16620,211
|
|
20240513,145000,1143213690,16670,16670,16710,16630,248
|
|
20240513,144900,1139076030,16670,16700,16710,16660,752
|
|
20240513,144800,1126530440,16690,16690,16700,16680,229
|
|
20240513,144700,1122707800,16690,16690,16700,16680,138
|
|
20240513,144600,1120404640,16660,16680,16690,16660,128
|
|
20240513,144500,1118269180,16660,16680,16690,16650,348
|
|
20240513,144400,1112467650,16680,16650,16680,16650,71
|
|
20240513,144300,1111285160,16650,16610,16650,16610,15
|
|
20240513,144200,1111035490,16590,16640,16640,16590,274
|
|
20240513,144100,1106483150,16640,16660,16660,16640,113
|
|
20240513,144000,1104600680,16640,16670,16690,16640,361
|
|
20240513,143900,1098579060,16670,16640,16670,16640,154
|
|
20240513,143800,1096014360,16640,16640,16640,16640,5
|
|
20240513,143700,1095931160,16640,16660,16660,16610,613
|
|
20240513,143600,1085740220,16660,16660,16660,16630,260
|
|
20240513,143500,1081409180,16660,16660,16670,16660,210
|
|
20240513,143400,1077910530,16670,16670,16670,16670,16
|
|
20240513,143300,1077643810,16650,16650,16650,16640,326
|
|
20240513,143200,1072217170,16650,16670,16670,16640,251
|
|
20240513,143100,1068035150,16670,16700,16700,16660,459
|
|
20240513,143000,1060377460,16700,16700,16700,16690,8
|
|
20240513,142900,1060243880,16700,16700,16700,16690,210
|
|
20240513,142800,1056736890,16690,16700,16720,16690,228
|
|
20240513,142700,1052928030,16700,16710,16710,16700,167
|
|
20240513,142600,1050138530,16710,16730,16730,16700,219
|
|
20240513,142500,1046477130,16730,16730,16730,16730,215
|
|
20240513,142400,1042880180,16730,16720,16730,16720,21
|
|
20240513,142300,1042528960,16720,16710,16720,16710,121
|
|
20240513,142200,1040505870,16720,16730,16730,16710,214
|
|
20240513,142100,1036926830,16720,16710,16720,16710,115
|
|
20240513,142000,1035004440,16710,16690,16710,16690,109
|
|
20240513,141900,1033183120,16690,16710,16710,16690,36
|
|
20240513,141800,1032581640,16670,16670,16670,16670,223
|
|
20240513,141700,1028864230,16670,16720,16740,16670,570
|
|
20240513,141600,1019354410,16710,16750,16750,16710,285
|
|
20240513,141500,1014582390,16750,16750,16760,16740,241
|
|
20240513,141400,1010545720,16750,16740,16750,16730,162
|
|
20240513,141300,1007833530,16730,16720,16740,16720,194
|
|
20240513,141200,1004588220,16720,16720,16720,16710,164
|
|
20240513,141100,1001846560,16720,16710,16720,16710,304
|
|
20240513,141000,996764840,16700,16690,16700,16680,844
|
|
20240513,140900,982676020,16690,16690,16690,16680,19
|
|
20240513,140800,982359000,16690,16690,16690,16680,525
|
|
20240513,140700,973597920,16670,16680,16690,16670,160
|
|
20240513,140600,970928520,16680,16680,16690,16680,194
|
|
20240513,140500,967692530,16680,16680,16680,16670,312
|
|
20240513,140400,962488380,16680,16680,16680,16680,3
|
|
20240513,140300,962438340,16670,16670,16670,16660,245
|
|
20240513,140200,958354240,16670,16650,16670,16650,123
|
|
20240513,140100,956305040,16650,16660,16660,16650,119
|
|
20240513,140000,954322550,16660,16660,16660,16660,135
|
|
20240513,135900,952073450,16660,16650,16660,16650,221
|
|
20240513,135800,948392760,16650,16650,16670,16650,146
|
|
20240513,135700,945961620,16650,16650,16650,16650,108
|
|
20240513,135600,944163420,16650,16640,16650,16640,123
|
|
20240513,135500,942115500,16650,16670,16670,16650,466
|
|
20240513,135400,934355200,16670,16630,16670,16630,1707
|
|
20240513,135300,905932200,16630,16610,16630,16610,57
|
|
20240513,135200,904984940,16580,16610,16620,16560,514
|
|
20240513,135100,896462640,16610,16650,16650,16610,269
|
|
20240513,135000,891988900,16640,16650,16650,16630,223
|
|
20240513,134900,888279090,16650,16670,16670,16650,238
|
|
20240513,134800,884314020,16660,16620,16660,16620,169
|
|
20240513,134700,881502430,16610,16630,16630,16610,58
|
|
20240513,134600,880538640,16630,16630,16630,16580,532
|
|
20240513,134500,871704060,16590,16590,16620,16580,892
|
|
20240513,134400,856896300,16590,16580,16590,16560,985
|
|
20240513,134300,840566920,16580,16570,16580,16570,176
|
|
20240513,134200,837650420,16570,16570,16570,16570,199
|
|
20240513,134100,834352990,16570,16560,16570,16560,109
|
|
20240513,134000,832546940,16560,16580,16580,16550,267
|
|
20240513,133900,828121490,16570,16570,16580,16570,305
|
|
20240513,133800,823067240,16560,16520,16560,16510,975
|
|
20240513,133700,806941200,16520,16510,16520,16510,179
|
|
20240513,133600,803984520,16510,16510,16510,16510,154
|
|
20240513,133500,801441980,16500,16490,16500,16490,115
|
|
20240513,133400,799544600,16490,16500,16500,16490,190
|
|
20240513,133300,796410460,16500,16500,16510,16490,165
|
|
20240513,133200,793687770,16500,16470,16500,16460,325
|
|
20240513,133100,788335240,16460,16500,16500,16460,217
|
|
20240513,133000,784762150,16500,16500,16500,16500,1
|
|
20240513,132900,784745650,16490,16490,16500,16490,47
|
|
20240513,132800,783970450,16490,16490,16490,16490,60
|
|
20240513,132700,782981050,16480,16480,16480,16480,1
|
|
20240513,132600,782964570,16490,16490,16490,16470,365
|
|
20240513,132500,776948640,16490,16480,16490,16480,142
|
|
20240513,132400,774607340,16480,16470,16480,16470,29
|
|
20240513,132300,774129580,16470,16470,16470,16470,6
|
|
20240513,132200,774030760,16460,16480,16480,16460,28
|
|
20240513,132100,773569820,16480,16460,16480,16460,8
|
|
20240513,132000,773438080,16460,16460,16460,16460,17
|
|
20240513,131900,773158260,16460,16460,16460,16460,29
|
|
20240513,131800,772680920,16460,16450,16460,16450,67
|
|
20240513,131700,771578720,16440,16460,16460,16440,27
|
|
20240513,131600,771134320,16460,16450,16460,16450,54
|
|
20240513,131500,770245510,16450,16470,16470,16420,696
|
|
20240513,131400,758809630,16470,16460,16470,16460,26
|
|
20240513,131300,758381620,16470,16480,16480,16430,602
|
|
20240513,131200,748470500,16470,16470,16470,16430,980
|
|
20240513,131100,732359240,16430,16480,16490,16430,209
|
|
20240513,131000,728917040,16500,16450,16530,16430,4459
|
|
20240513,130900,655385720,16460,16430,16460,16420,169
|
|
20240513,130800,652605940,16440,16440,16440,16440,115
|
|
20240513,130700,650715340,16430,16430,16440,16430,109
|
|
20240513,130600,648923480,16430,16430,16430,16430,68
|
|
20240513,130500,647806240,16430,16420,16430,16420,57
|
|
20240513,130400,646869760,16430,16450,16450,16420,116
|
|
20240513,130300,644963800,16450,16450,16450,16450,0
|
|
20240513,130200,644963800,16450,16430,16450,16430,37
|
|
20240513,130100,644355550,16430,16420,16450,16420,178
|
|
20240513,130000,641429440,16420,16410,16420,16410,110
|
|
20240513,125900,639624290,16400,16410,16410,16400,24
|
|
20240513,125800,639230480,16410,16400,16410,16400,16
|
|
20240513,125700,638968070,16410,16410,16410,16390,47
|
|
20240513,125600,638197320,16410,16410,16410,16410,3
|
|
20240513,125500,638148090,16410,16410,16410,16400,15
|
|
20240513,125400,637901960,16410,16410,16410,16410,24
|
|
20240513,125300,637508120,16410,16390,16410,16390,141
|
|
20240513,125200,635196950,16420,16420,16420,16420,19
|
|
20240513,125100,634884970,16390,16430,16430,16390,125
|
|
20240513,125000,632835360,16400,16400,16400,16400,0
|
|
20240513,124900,632835360,16400,16440,16440,16400,11
|
|
20240513,124800,632654780,16400,16440,16440,16400,162
|
|
20240513,124700,629996770,16450,16450,16450,16450,19
|
|
20240513,124600,629684220,16440,16440,16440,16440,54
|
|
20240513,124500,628796460,16440,16440,16440,16440,8
|
|
20240513,124400,628664940,16440,16440,16440,16440,9
|
|
20240513,124300,628516980,16440,16440,16440,16440,29
|
|
20240513,124200,628040220,16440,16450,16450,16440,22
|
|
20240513,124100,627678520,16450,16450,16450,16440,122
|
|
20240513,124000,625671630,16450,16450,16450,16450,22
|
|
20240513,123900,625309730,16440,16430,16440,16430,34
|
|
20240513,123800,624751070,16440,16440,16440,16440,9
|
|
20240513,123700,624603110,16440,16440,16440,16440,29
|
|
20240513,123600,624126350,16440,16440,16440,16440,23
|
|
20240513,123500,623748230,16420,16420,16420,16420,83
|
|
20240513,123400,622385370,16420,16430,16440,16420,31
|
|
20240513,123300,621876270,16430,16430,16430,16430,4
|
|
20240513,123200,621810550,16430,16430,16430,16430,15
|
|
20240513,123100,621564100,16420,16410,16420,16410,202
|
|
20240513,123000,618247990,16410,16410,16410,16410,27
|
|
20240513,122900,617804920,16410,16420,16420,16410,28
|
|
20240513,122800,617345380,16420,16430,16430,16420,24
|
|
20240513,122700,616951200,16430,16430,16430,16430,4
|
|
20240513,122600,616885480,16430,16430,16430,16430,5
|
|
20240513,122500,616803330,16430,16430,16440,16400,100
|
|
20240513,122400,615162310,16430,16440,16440,16430,20
|
|
20240513,122300,614833570,16440,16440,16440,16440,6
|
|
20240513,122200,614734930,16440,16440,16440,16440,5
|
|
20240513,122100,614652730,16440,16440,16440,16430,21
|
|
20240513,122000,614307570,16440,16440,16440,16440,11
|
|
20240513,121900,614126730,16440,16450,16450,16430,39
|
|
20240513,121800,613485530,16450,16450,16450,16450,5
|
|
20240513,121700,613403280,16450,16450,16450,16450,2
|
|
20240513,121600,613370380,16420,16410,16420,16380,47
|
|
20240513,121500,612599730,16420,16430,16450,16420,70
|
|
20240513,121400,611449570,16430,16430,16430,16430,18
|
|
20240513,121300,611153830,16430,16430,16430,16430,23
|
|
20240513,121200,610775940,16430,16430,16430,16430,1
|
|
20240513,121100,610759510,16390,16430,16430,16390,42
|
|
20240513,121000,610070750,16430,16440,16440,16430,37
|
|
20240513,120900,609462720,16440,16440,16440,16440,29
|
|
20240513,120800,608985960,16430,16430,16430,16420,12
|
|
20240513,120700,608788860,16440,16450,16450,16440,24
|
|
20240513,120600,608394290,16440,16450,16450,16440,20
|
|
20240513,120500,608065320,16450,16430,16450,16430,23
|
|
20240513,120400,607687170,16420,16420,16420,16420,1
|
|
20240513,120300,607670750,16450,16430,16450,16430,423
|
|
20240513,120200,600717180,16430,16430,16430,16430,13
|
|
20240513,120100,600503590,16430,16430,16430,16430,15
|
|
20240513,120000,600257140,16430,16430,16430,16430,3
|
|
20240513,115900,600207850,16420,16430,16430,16420,26
|
|
20240513,115800,599780880,16430,16430,16430,16430,45
|
|
20240513,115700,599041530,16420,16430,16430,16420,28
|
|
20240513,115600,598581690,16430,16430,16430,16430,5
|
|
20240513,115500,598499540,16430,16430,16430,16430,9
|
|
20240513,115400,598351670,16410,16430,16430,16410,14
|
|
20240513,115300,598121670,16430,16430,16430,16420,42
|
|
20240513,115200,597431860,16430,16420,16430,16420,16
|
|
20240513,115100,597169000,16420,16430,16430,16420,37
|
|
20240513,115000,596561300,16430,16430,16430,16430,16
|
|
20240513,114900,596298420,16430,16430,16430,16430,7
|
|
20240513,114800,596183410,16430,16430,16440,16430,272
|
|
20240513,114700,591714390,16430,16430,16430,16430,189
|
|
20240513,114600,588609120,16430,16430,16430,16430,17
|
|
20240513,114500,588329810,16430,16430,16430,16430,12
|
|
20240513,114400,588132650,16430,16430,16430,16430,1
|
|
20240513,114300,588116220,16430,16410,16430,16410,10
|
|
20240513,114200,587952080,16410,16400,16410,16400,31
|
|
20240513,114100,587443400,16400,16420,16420,16400,108
|
|
20240513,114000,585671920,16430,16440,16440,16430,17
|
|
20240513,113900,585392580,16440,16440,16440,16440,22
|
|
20240513,113800,585030900,16440,16440,16440,16430,22
|
|
20240513,113700,584669420,16440,16440,16440,16440,22
|
|
20240513,113600,584307740,16440,16430,16440,16430,18
|
|
20240513,113500,584011860,16430,16430,16430,16430,34
|
|
20240513,113400,583453240,16430,16430,16430,16430,70
|
|
20240513,113300,582303140,16430,16430,16430,16430,25
|
|
20240513,113200,581892390,16440,16420,16440,16420,69
|
|
20240513,113100,580758730,16420,16420,16420,16390,93
|
|
20240513,113000,579232930,16430,16430,16430,16430,12
|
|
20240513,112900,579035770,16430,16430,16430,16430,12
|
|
20240513,112800,578838610,16430,16420,16430,16420,70
|
|
20240513,112700,577688650,16420,16420,16420,16400,67
|
|
20240513,112600,576589770,16420,16410,16420,16400,27
|
|
20240513,112500,576146680,16410,16420,16420,16410,14
|
|
20240513,112400,575916850,16420,16420,16420,16400,44
|
|
20240513,112300,575195040,16400,16400,16400,16400,57
|
|
20240513,112200,574260240,16400,16420,16420,16400,41
|
|
20240513,112100,573587790,16420,16400,16420,16400,22
|
|
20240513,112000,573226950,16400,16420,16420,16400,60
|
|
20240513,111900,572241960,16420,16420,16420,16420,3
|
|
20240513,111800,572192700,16420,16420,16420,16420,5
|
|
20240513,111700,572110600,16420,16410,16420,16380,157
|
|
20240513,111600,569535540,16400,16380,16400,16370,101
|
|
20240513,111500,567881990,16380,16380,16380,16380,116
|
|
20240513,111400,565981910,16380,16390,16390,16380,153
|
|
20240513,111300,563475330,16390,16390,16390,16390,20
|
|
20240513,111200,563147530,16390,16410,16410,16390,71
|
|
20240513,111100,561983570,16400,16410,16410,16400,10
|
|
20240513,111000,561819510,16410,16410,16410,16410,19
|
|
20240513,110900,561507720,16390,16410,16410,16390,114
|
|
20240513,110800,559638910,16410,16420,16420,16410,46
|
|
20240513,110700,558883870,16420,16430,16430,16410,49
|
|
20240513,110600,558079290,16430,16430,16430,16430,14
|
|
20240513,110500,557849270,16430,16430,16430,16430,20
|
|
20240513,110400,557520670,16430,16430,16430,16430,12
|
|
20240513,110300,557323510,16410,16420,16420,16410,116
|
|
20240513,110200,555418800,16420,16430,16430,16420,24
|
|
20240513,110100,555024570,16430,16440,16440,16430,50
|
|
20240513,110000,554202940,16430,16430,16430,16430,1
|
|
20240513,105900,554186510,16440,16450,16450,16440,75
|
|
20240513,105800,552953330,16450,16460,16460,16450,59
|
|
20240513,105700,551982760,16460,16450,16460,16450,23
|
|
20240513,105600,551604280,16450,16450,16450,16450,108
|
|
20240513,105500,549827680,16450,16470,16470,16450,88
|
|
20240513,105400,548379500,16470,16470,16470,16460,107
|
|
20240513,105300,546617560,16460,16470,16470,16460,201
|
|
20240513,105200,543307400,16470,16470,16470,16470,3
|
|
20240513,105100,543257990,16460,16460,16470,16460,120
|
|
20240513,105000,541282740,16470,16460,16470,16460,62
|
|
20240513,104900,540262200,16460,16450,16460,16450,101
|
|
20240513,104800,538600630,16440,16430,16450,16430,1753
|
|
20240513,104700,509772700,16430,16430,16430,16420,25
|
|
20240513,104600,509361990,16430,16420,16430,16390,252
|
|
20240513,104500,505228720,16420,16430,16430,16420,6
|
|
20240513,104400,505130150,16430,16430,16430,16430,9
|
|
20240513,104300,504982280,16430,16430,16430,16420,59
|
|
20240513,104200,504013240,16420,16420,16420,16420,15
|
|
20240513,104100,503766940,16430,16440,16440,16430,39
|
|
20240513,104000,503126140,16440,16440,16440,16430,76
|
|
20240513,103900,501876730,16440,16440,16450,16440,132
|
|
20240513,103800,499706620,16440,16450,16450,16440,110
|
|
20240513,103700,497898140,16450,16450,16450,16450,20
|
|
20240513,103600,497569140,16450,16460,16460,16450,43
|
|
20240513,103500,496861400,16460,16440,16470,16440,635
|
|
20240513,103400,486413990,16420,16420,16420,16420,37
|
|
20240513,103300,485806450,16420,16420,16420,16420,11
|
|
20240513,103200,485625830,16420,16420,16420,16420,30
|
|
20240513,103100,485133230,16420,16420,16420,16420,20
|
|
20240513,103000,484804830,16420,16420,16420,16420,10
|
|
20240513,102900,484640630,16420,16420,16420,16420,2
|
|
20240513,102800,484607790,16410,16430,16430,16410,81
|
|
20240513,102700,483278240,16420,16420,16420,16420,45
|
|
20240513,102600,482539340,16420,16420,16430,16410,1093
|
|
20240513,102500,464590650,16420,16420,16420,16420,13
|
|
20240513,102400,464377190,16420,16420,16420,16420,27
|
|
20240513,102300,463933850,16410,16420,16420,16410,15
|
|
20240513,102200,463687660,16420,16420,16420,16420,2
|
|
20240513,102100,463654820,16430,16420,16430,16420,88
|
|
20240513,102000,462209720,16390,16430,16430,16390,575
|
|
20240513,101900,452777960,16430,16430,16430,16430,0
|
|
20240513,101800,452777960,16430,16430,16430,16430,14
|
|
20240513,101700,452547940,16430,16430,16430,16420,15
|
|
20240513,101600,452301510,16430,16440,16440,16430,74
|
|
20240513,101500,451085450,16430,16460,16460,16430,37
|
|
20240513,101400,450477000,16460,16460,16460,16460,42
|
|
20240513,101300,449785680,16460,16460,16460,16460,12
|
|
20240513,101200,449588160,16450,16450,16450,16450,24
|
|
20240513,101100,449193360,16450,16460,16460,16450,50
|
|
20240513,101000,448370630,16450,16470,16470,16450,34
|
|
20240513,100900,447810980,16470,16470,16470,16470,39
|
|
20240513,100800,447168650,16470,16470,16470,16470,16
|
|
20240513,100700,446905130,16470,16450,16470,16450,45
|
|
20240513,100600,446164860,16450,16450,16450,16440,28
|
|
20240513,100500,445704330,16450,16430,16450,16430,39
|
|
20240513,100400,445063050,16430,16430,16430,16430,54
|
|
20240513,100300,444175830,16430,16450,16450,16430,91
|
|
20240513,100200,442680600,16450,16480,16480,16450,85
|
|
20240513,100100,441281820,16480,16460,16490,16450,1156
|
|
20240513,100000,422241280,16450,16440,16460,16440,858
|
|
20240513,095900,408128050,16440,16430,16440,16430,545
|
|
20240513,095800,399171320,16430,16420,16430,16420,32
|
|
20240513,095700,398645710,16430,16430,16430,16420,21
|
|
20240513,095600,398300690,16430,16410,16430,16410,71
|
|
20240513,095500,397135360,16410,16430,16430,16400,73
|
|
20240513,095400,395937040,16400,16440,16440,16400,363
|
|
20240513,095300,389973500,16430,16430,16430,16430,104
|
|
20240513,095200,388264780,16430,16430,16430,16430,109
|
|
20240513,095100,386473910,16430,16440,16440,16430,115
|
|
20240513,095000,384583340,16440,16380,16440,16360,190
|
|
20240513,094900,381469400,16400,16400,16400,16380,27
|
|
20240513,094800,381026620,16400,16430,16430,16360,765
|
|
20240513,094700,368489110,16440,16430,16450,16430,689
|
|
20240513,094600,357165420,16430,16410,16430,16410,218
|
|
20240513,094500,353585600,16380,16400,16440,16380,739
|
|
20240513,094400,341459500,16390,16380,16400,16380,425
|
|
20240513,094300,334493130,16380,16340,16390,16340,1394
|
|
20240513,094200,311685740,16340,16330,16340,16330,71
|
|
20240513,094100,310526020,16330,16340,16340,16330,85
|
|
20240513,094000,309137940,16350,16280,16350,16280,4799
|
|
20240513,093900,230892940,16280,16270,16280,16270,6
|
|
20240513,093800,230795300,16270,16270,16270,16270,26
|
|
20240513,093700,230372280,16270,16280,16280,16270,15
|
|
20240513,093600,230128090,16280,16280,16280,16280,10
|
|
20240513,093500,229965290,16180,16270,16270,16180,129
|
|
20240513,093400,227872240,16290,16280,16290,16260,750
|
|
20240513,093300,215669630,16290,16280,16290,16270,795
|
|
20240513,093200,202733060,16290,16290,16290,16290,17
|
|
20240513,093100,202456130,16290,16300,16300,16290,87
|
|
20240513,093000,201038770,16300,16300,16300,16300,124
|
|
20240513,092900,199017570,16300,16290,16300,16290,7
|
|
20240513,092800,198903480,16300,16270,16300,16270,830
|
|
20240513,092700,185398910,16270,16280,16320,16270,378
|
|
20240513,092600,179243370,16280,16280,16320,16270,1398
|
|
20240513,092500,156471870,16270,16280,16280,16270,1436
|
|
20240513,092400,133107890,16280,16280,16280,16280,2
|
|
20240513,092300,133075330,16280,16280,16280,16280,68
|
|
20240513,092200,131968290,16280,16280,16280,16280,122
|
|
20240513,092100,129982130,16280,16280,16280,16280,19
|
|
20240513,092000,129672810,16270,16290,16290,16270,555
|
|
20240513,091900,120639310,16280,16280,16290,16280,54
|
|
20240513,091800,119760050,16280,16290,16290,16280,915
|
|
20240513,091700,104863760,16290,16280,16300,16280,36
|
|
20240513,091600,104277200,16280,16290,16290,16270,310
|
|
20240513,091500,99229260,16290,16290,16300,16290,8
|
|
20240513,091400,99098910,16290,16300,16300,16290,61
|
|
20240513,091300,98105160,16300,16310,16340,16300,684
|
|
20240513,091200,86941900,16300,16290,16300,16290,294
|
|
20240513,091100,82150700,16290,16280,16290,16280,93
|
|
20240513,091000,80636650,16270,16250,16300,16250,1164
|
|
20240513,090900,61684110,16250,16190,16250,16190,1164
|
|
20240513,090800,42787710,16200,16200,16200,16190,29
|
|
20240513,090700,42318030,16160,16150,16200,16150,38
|
|
20240513,090600,41703720,16210,16210,16220,16210,45
|
|
20240513,090500,40973880,16120,16220,16220,16120,101
|
|
20240513,090400,39344540,16230,16230,16230,16220,261
|
|
20240513,090300,35109190,16230,16100,16230,16090,70
|
|
20240513,090200,33974750,16230,16190,16230,16190,150
|
|
20240513,090100,31543280,16090,16190,16210,16090,131
|
|
20240513,090000,29426020,16190,15810,16230,15810,1845
|