590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,184600,4286397200,16180,16180,16180,16180,0
|
|
20240508,184500,4286397200,16180,16180,16180,16180,0
|
|
20240508,184400,4286397200,16180,16180,16180,16180,0
|
|
20240508,184300,4286397200,16180,16180,16180,16180,0
|
|
20240508,184200,4286397200,16180,16180,16180,16180,0
|
|
20240508,184100,4286397200,16180,16180,16180,16180,0
|
|
20240508,184000,4286397200,16180,16180,16180,16180,0
|
|
20240508,183900,4286397200,16180,16180,16180,16180,0
|
|
20240508,183800,4286397200,16180,16180,16180,16180,0
|
|
20240508,183700,4286397200,16180,16180,16180,16180,0
|
|
20240508,183600,4286397200,16180,16180,16180,16180,0
|
|
20240508,183500,4286397200,16180,16180,16180,16180,0
|
|
20240508,183400,4286397200,16180,16180,16180,16180,0
|
|
20240508,183300,4286397200,16180,16180,16180,16180,0
|
|
20240508,183200,4286397200,16180,16180,16180,16180,0
|
|
20240508,183100,4286397200,16180,16180,16180,16180,0
|
|
20240508,183000,4286397200,16180,16180,16180,16180,0
|
|
20240508,182900,4286397200,16180,16180,16180,16180,0
|
|
20240508,182800,4286397200,16180,16180,16180,16180,0
|
|
20240508,182700,4286397200,16180,16180,16180,16180,0
|
|
20240508,182600,4286397200,16180,16180,16180,16180,0
|
|
20240508,182500,4286397200,16180,16180,16180,16180,0
|
|
20240508,182400,4286397200,16180,16180,16180,16180,0
|
|
20240508,182300,4286397200,16180,16180,16180,16180,0
|
|
20240508,182200,4286397200,16180,16180,16180,16180,0
|
|
20240508,182100,4286397200,16180,16180,16180,16180,0
|
|
20240508,182000,4286397200,16180,16180,16180,16180,0
|
|
20240508,181900,4286397200,16180,16180,16180,16180,0
|
|
20240508,181800,4286397200,16180,16180,16180,16180,0
|
|
20240508,181700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,181600,4286397200,16180,16180,16180,16180,0
|
|
20240508,181500,4286397200,16180,16180,16180,16180,0
|
|
20240508,181400,4286397200,16180,16180,16180,16180,0
|
|
20240508,181300,4286397200,16180,16180,16180,16180,0
|
|
20240508,181200,4286397200,16180,16180,16180,16180,0
|
|
20240508,181100,4286397200,16180,16180,16180,16180,0
|
|
20240508,181000,4286397200,16180,16180,16180,16180,0
|
|
20240508,180900,4286397200,16180,16180,16180,16180,0
|
|
20240508,180800,4286397200,16180,16180,16180,16180,0
|
|
20240508,180700,4286397200,16180,16180,16180,16180,0
|
|
20240508,180600,4286397200,16180,16180,16180,16180,0
|
|
20240508,180500,4286397200,16180,16180,16180,16180,0
|
|
20240508,180400,4286397200,16180,16180,16180,16180,0
|
|
20240508,180300,4286397200,16180,16180,16180,16180,0
|
|
20240508,180200,4286397200,16180,16180,16180,16180,0
|
|
20240508,180100,4286397200,16180,16180,16180,16180,0
|
|
20240508,180000,4286397200,16180,16180,16180,16180,0
|
|
20240508,175900,4286397200,16180,16180,16180,16180,0
|
|
20240508,175800,4286397200,16180,16180,16180,16180,0
|
|
20240508,175700,4286397200,16180,16180,16180,16180,0
|
|
20240508,175600,4286397200,16180,16180,16180,16180,0
|
|
20240508,175500,4286397200,16180,16180,16180,16180,0
|
|
20240508,175400,4286397200,16180,16180,16180,16180,0
|
|
20240508,175300,4286397200,16180,16180,16180,16180,0
|
|
20240508,175200,4286397200,16180,16180,16180,16180,0
|
|
20240508,175100,4286397200,16180,16180,16180,16180,0
|
|
20240508,175000,4286397200,16180,16180,16180,16180,0
|
|
20240508,174900,4286397200,16180,16180,16180,16180,0
|
|
20240508,174800,4286397200,16180,16180,16180,16180,0
|
|
20240508,174700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,174600,4286397200,16180,16180,16180,16180,0
|
|
20240508,174500,4286397200,16180,16180,16180,16180,0
|
|
20240508,174400,4286397200,16180,16180,16180,16180,0
|
|
20240508,174300,4286397200,16180,16180,16180,16180,0
|
|
20240508,174200,4286397200,16180,16180,16180,16180,0
|
|
20240508,174100,4286397200,16180,16180,16180,16180,0
|
|
20240508,174000,4286397200,16180,16180,16180,16180,0
|
|
20240508,173900,4286397200,16180,16180,16180,16180,0
|
|
20240508,173800,4286397200,16180,16180,16180,16180,0
|
|
20240508,173700,4286397200,16180,16180,16180,16180,0
|
|
20240508,173600,4286397200,16180,16180,16180,16180,0
|
|
20240508,173500,4286397200,16180,16180,16180,16180,0
|
|
20240508,173400,4286397200,16180,16180,16180,16180,0
|
|
20240508,173300,4286397200,16180,16180,16180,16180,0
|
|
20240508,173200,4286397200,16180,16180,16180,16180,0
|
|
20240508,173100,4286397200,16180,16180,16180,16180,0
|
|
20240508,173000,4286397200,16180,16180,16180,16180,0
|
|
20240508,172900,4286397200,16180,16180,16180,16180,0
|
|
20240508,172800,4286397200,16180,16180,16180,16180,0
|
|
20240508,172700,4286397200,16180,16180,16180,16180,0
|
|
20240508,172600,4286397200,16180,16180,16180,16180,0
|
|
20240508,172500,4286397200,16180,16180,16180,16180,0
|
|
20240508,172400,4286397200,16180,16180,16180,16180,0
|
|
20240508,172300,4286397200,16180,16180,16180,16180,0
|
|
20240508,172200,4286397200,16180,16180,16180,16180,0
|
|
20240508,172100,4286397200,16180,16180,16180,16180,0
|
|
20240508,172000,4286397200,16180,16180,16180,16180,0
|
|
20240508,171900,4286397200,16180,16180,16180,16180,0
|
|
20240508,171800,4286397200,16180,16180,16180,16180,0
|
|
20240508,171700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,171600,4286397200,16180,16180,16180,16180,0
|
|
20240508,171500,4286397200,16180,16180,16180,16180,0
|
|
20240508,171400,4286397200,16180,16180,16180,16180,0
|
|
20240508,171300,4286397200,16180,16180,16180,16180,0
|
|
20240508,171200,4286397200,16180,16180,16180,16180,0
|
|
20240508,171100,4286397200,16180,16180,16180,16180,0
|
|
20240508,171000,4286397200,16180,16180,16180,16180,0
|
|
20240508,170900,4286397200,16180,16180,16180,16180,0
|
|
20240508,170800,4286397200,16180,16180,16180,16180,0
|
|
20240508,170700,4286397200,16180,16180,16180,16180,0
|
|
20240508,170600,4286397200,16180,16180,16180,16180,0
|
|
20240508,170500,4286397200,16180,16180,16180,16180,0
|
|
20240508,170400,4286397200,16180,16180,16180,16180,0
|
|
20240508,170300,4286397200,16180,16180,16180,16180,0
|
|
20240508,170200,4286397200,16180,16180,16180,16180,0
|
|
20240508,170100,4286397200,16180,16180,16180,16180,0
|
|
20240508,170000,4286397200,16180,16180,16180,16180,0
|
|
20240508,165900,4286397200,16180,16180,16180,16180,0
|
|
20240508,165800,4286397200,16180,16180,16180,16180,0
|
|
20240508,165700,4286397200,16180,16180,16180,16180,0
|
|
20240508,165600,4286397200,16180,16180,16180,16180,0
|
|
20240508,165500,4286397200,16180,16180,16180,16180,0
|
|
20240508,165400,4286397200,16180,16180,16180,16180,0
|
|
20240508,165300,4286397200,16180,16180,16180,16180,0
|
|
20240508,165200,4286397200,16180,16180,16180,16180,0
|
|
20240508,165100,4286397200,16180,16180,16180,16180,0
|
|
20240508,165000,4286397200,16180,16180,16180,16180,0
|
|
20240508,164900,4286397200,16180,16180,16180,16180,0
|
|
20240508,164800,4286397200,16180,16180,16180,16180,0
|
|
20240508,164700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,164600,4286397200,16180,16180,16180,16180,0
|
|
20240508,164500,4286397200,16180,16180,16180,16180,0
|
|
20240508,164400,4286397200,16180,16180,16180,16180,0
|
|
20240508,164300,4286397200,16180,16180,16180,16180,0
|
|
20240508,164200,4286397200,16180,16180,16180,16180,0
|
|
20240508,164100,4286397200,16180,16180,16180,16180,0
|
|
20240508,164000,4286397200,16180,16180,16180,16180,0
|
|
20240508,163900,4286397200,16180,16180,16180,16180,0
|
|
20240508,163800,4286397200,16180,16180,16180,16180,0
|
|
20240508,163700,4286397200,16180,16180,16180,16180,0
|
|
20240508,163600,4286397200,16180,16180,16180,16180,0
|
|
20240508,163500,4286397200,16180,16180,16180,16180,0
|
|
20240508,163400,4286397200,16180,16180,16180,16180,0
|
|
20240508,163300,4286397200,16180,16180,16180,16180,0
|
|
20240508,163200,4286397200,16180,16180,16180,16180,0
|
|
20240508,163100,4286397200,16180,16180,16180,16180,0
|
|
20240508,163000,4286397200,16180,16180,16180,16180,0
|
|
20240508,162900,4286397200,16180,16180,16180,16180,0
|
|
20240508,162800,4286397200,16180,16180,16180,16180,0
|
|
20240508,162700,4286397200,16180,16180,16180,16180,0
|
|
20240508,162600,4286397200,16180,16180,16180,16180,0
|
|
20240508,162500,4286397200,16180,16180,16180,16180,0
|
|
20240508,162400,4286397200,16180,16180,16180,16180,0
|
|
20240508,162300,4286397200,16180,16180,16180,16180,0
|
|
20240508,162200,4286397200,16180,16180,16180,16180,0
|
|
20240508,162100,4286397200,16180,16180,16180,16180,0
|
|
20240508,162000,4286397200,16180,16180,16180,16180,0
|
|
20240508,161900,4286397200,16180,16180,16180,16180,0
|
|
20240508,161800,4286397200,16180,16180,16180,16180,0
|
|
20240508,161700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,161600,4286397200,16180,16180,16180,16180,0
|
|
20240508,161500,4286397200,16180,16180,16180,16180,0
|
|
20240508,161400,4286397200,16180,16180,16180,16180,0
|
|
20240508,161300,4286397200,16180,16180,16180,16180,0
|
|
20240508,161200,4286397200,16180,16180,16180,16180,0
|
|
20240508,161100,4286397200,16180,16180,16180,16180,0
|
|
20240508,161000,4286397200,16180,16180,16180,16180,0
|
|
20240508,160900,4286397200,16180,16180,16180,16180,0
|
|
20240508,160800,4286397200,16180,16180,16180,16180,0
|
|
20240508,160700,4286397200,16180,16180,16180,16180,0
|
|
20240508,160600,4286397200,16180,16180,16180,16180,0
|
|
20240508,160500,4286397200,16180,16180,16180,16180,0
|
|
20240508,160400,4286397200,16180,16180,16180,16180,0
|
|
20240508,160300,4286397200,16180,16180,16180,16180,0
|
|
20240508,160200,4286397200,16180,16180,16180,16180,0
|
|
20240508,160100,4286397200,16180,16180,16180,16180,0
|
|
20240508,160000,4286397200,16180,16180,16180,16180,0
|
|
20240508,155900,4286397200,16180,16180,16180,16180,0
|
|
20240508,155800,4286397200,16180,16180,16180,16180,0
|
|
20240508,155700,4286397200,16180,16180,16180,16180,0
|
|
20240508,155600,4286397200,16180,16180,16180,16180,0
|
|
20240508,155500,4286397200,16180,16180,16180,16180,0
|
|
20240508,155400,4286397200,16180,16180,16180,16180,0
|
|
20240508,155300,4286397200,16180,16180,16180,16180,0
|
|
20240508,155200,4286397200,16180,16180,16180,16180,0
|
|
20240508,155100,4286397200,16180,16180,16180,16180,0
|
|
20240508,155000,4286397200,16180,16180,16180,16180,0
|
|
20240508,154900,4286397200,16180,16180,16180,16180,0
|
|
20240508,154800,4286397200,16180,16180,16180,16180,0
|
|
20240508,154700,4286397200,16180,16180,16180,16180,16129
|
|
20240508,154600,4286397200,16180,16180,16180,16180,0
|
|
20240508,154500,4286397200,16180,16180,16180,16180,0
|
|
20240508,154400,4286397200,16180,16180,16180,16180,0
|
|
20240508,154300,4286397200,16180,16180,16180,16180,0
|
|
20240508,154200,4286397200,16180,16180,16180,16180,0
|
|
20240508,154100,4286397200,16180,16180,16180,16180,0
|
|
20240508,154000,4286397200,16180,16180,16180,16180,0
|
|
20240508,153900,4286397200,16180,16180,16180,16180,0
|
|
20240508,153800,4286397200,16180,16180,16180,16180,0
|
|
20240508,153700,4286397200,16180,16180,16180,16180,0
|
|
20240508,153600,4286397200,16180,16180,16180,16180,0
|
|
20240508,153500,4286397200,16180,16180,16180,16180,0
|
|
20240508,153400,4286397200,16180,16180,16180,16180,0
|
|
20240508,153300,4286397200,16180,16180,16180,16180,0
|
|
20240508,153200,4286397200,16180,16180,16180,16180,0
|
|
20240508,153100,4286397200,16180,16180,16180,16180,0
|
|
20240508,153000,4286397200,16180,16180,16180,16180,16129
|
|
20240508,152900,4025429980,16190,16190,16190,16190,0
|
|
20240508,152800,4025429980,16190,16190,16190,16190,0
|
|
20240508,152700,4025429980,16190,16190,16190,16190,0
|
|
20240508,152600,4025429980,16190,16190,16190,16190,0
|
|
20240508,152500,4025429980,16190,16190,16190,16190,0
|
|
20240508,152400,4025429980,16190,16190,16190,16190,0
|
|
20240508,152300,4025429980,16190,16190,16190,16190,0
|
|
20240508,152200,4025429980,16190,16190,16190,16190,0
|
|
20240508,152100,4025429980,16190,16190,16190,16190,0
|
|
20240508,152000,4025429980,16190,16190,16190,16190,0
|
|
20240508,151900,4025429980,16190,16190,16200,16180,216
|
|
20240508,151800,4021933940,16180,16200,16200,16170,659
|
|
20240508,151700,4011271930,16200,16190,16200,16190,502
|
|
20240508,151600,4003143470,16200,16180,16200,16180,2649
|
|
20240508,151500,3960263110,16180,16170,16190,16170,320
|
|
20240508,151400,3955084360,16170,16180,16190,16170,601
|
|
20240508,151300,3945359520,16180,16170,16190,16160,2552
|
|
20240508,151200,3904080920,16170,16170,16170,16160,292
|
|
20240508,151100,3899361060,16170,16160,16170,16160,262
|
|
20240508,151000,3895125890,16170,16170,16180,16160,1680
|
|
20240508,150900,3867961510,16170,16180,16180,16170,645
|
|
20240508,150800,3857531750,16180,16190,16190,16170,1427
|
|
20240508,150700,3834444270,16190,16180,16190,16180,965
|
|
20240508,150600,3818827650,16190,16230,16230,16180,8842
|
|
20240508,150500,3675550410,16230,16230,16230,16220,221
|
|
20240508,150400,3671964730,16230,16220,16230,16220,597
|
|
20240508,150300,3662279040,16220,16220,16230,16220,273
|
|
20240508,150200,3657849970,16230,16220,16230,16220,750
|
|
20240508,150100,3645683910,16220,16220,16220,16220,221
|
|
20240508,150000,3642099290,16220,16220,16230,16220,195
|
|
20240508,145900,3638935380,16220,16230,16240,16220,1176
|
|
20240508,145800,3619847870,16230,16230,16240,16230,358
|
|
20240508,145700,3614036360,16230,16230,16240,16230,16
|
|
20240508,145600,3613776660,16230,16240,16240,16230,134
|
|
20240508,145500,3611600640,16250,16240,16250,16230,334
|
|
20240508,145400,3606176520,16230,16230,16250,16230,204
|
|
20240508,145300,3602864230,16230,16240,16250,16230,340
|
|
20240508,145200,3597342530,16240,16250,16250,16230,1223
|
|
20240508,145100,3577480560,16250,16240,16250,16230,1007
|
|
20240508,145000,3561129820,16240,16230,16240,16220,952
|
|
20240508,144900,3545678370,16230,16230,16240,16220,81
|
|
20240508,144800,3544363770,16230,16230,16240,16220,520
|
|
20240508,144700,3535923220,16220,16220,16240,16220,253
|
|
20240508,144600,3531816670,16240,16230,16240,16220,466
|
|
20240508,144500,3524256600,16230,16230,16240,16220,1633
|
|
20240508,144400,3497751940,16230,16230,16240,16230,601
|
|
20240508,144300,3487992880,16230,16230,16240,16230,215
|
|
20240508,144200,3484502230,16230,16230,16240,16230,24
|
|
20240508,144100,3484112690,16240,16230,16250,16230,118
|
|
20240508,144000,3482195910,16250,16230,16250,16230,174
|
|
20240508,143900,3479370100,16240,16230,16250,16230,822
|
|
20240508,143800,3466013170,16230,16240,16250,16230,34
|
|
20240508,143700,3465461170,16250,16230,16250,16230,251
|
|
20240508,143600,3461384510,16230,16230,16250,16230,331
|
|
20240508,143500,3456009800,16230,16230,16250,16220,903
|
|
20240508,143400,3441351940,16220,16240,16240,16220,690
|
|
20240508,143300,3430150590,16240,16220,16240,16220,1184
|
|
20240508,143200,3410928270,16230,16220,16230,16220,459
|
|
20240508,143100,3403478810,16220,16220,16230,16220,616
|
|
20240508,143000,3393486190,16230,16220,16230,16220,8
|
|
20240508,142900,3393356420,16230,16230,16240,16220,342
|
|
20240508,142800,3387806000,16230,16220,16240,16220,105
|
|
20240508,142700,3386101680,16240,16220,16240,16220,617
|
|
20240508,142600,3376087920,16220,16210,16220,16210,150
|
|
20240508,142500,3373655130,16210,16220,16220,16210,451
|
|
20240508,142400,3366340030,16220,16220,16230,16220,120
|
|
20240508,142300,3364392570,16220,16220,16240,16220,1593
|
|
20240508,142200,3338549520,16230,16220,16230,16220,260
|
|
20240508,142100,3334330270,16230,16230,16230,16220,156
|
|
20240508,142000,3331798430,16240,16210,16240,16210,2278
|
|
20240508,141900,3294838030,16210,16230,16230,16210,320
|
|
20240508,141800,3289647630,16230,16220,16230,16220,541
|
|
20240508,141700,3280869600,16220,16220,16230,16220,214
|
|
20240508,141600,3277397520,16220,16230,16230,16220,276
|
|
20240508,141500,3272919790,16220,16220,16230,16220,616
|
|
20240508,141400,3262926170,16220,16220,16230,16220,671
|
|
20240508,141300,3252041550,16220,16220,16230,16220,438
|
|
20240508,141200,3244936180,16220,16230,16230,16220,314
|
|
20240508,141100,3239842110,16220,16220,16220,16220,199
|
|
20240508,141000,3236614330,16220,16220,16230,16220,307
|
|
20240508,140900,3231633780,16230,16220,16230,16220,505
|
|
20240508,140800,3223438540,16220,16220,16230,16220,397
|
|
20240508,140700,3216996190,16220,16220,16230,16220,78
|
|
20240508,140600,3215730710,16230,16230,16230,16220,1135
|
|
20240508,140500,3197309680,16230,16230,16240,16230,197
|
|
20240508,140400,3194111370,16230,16230,16240,16230,2924
|
|
20240508,140300,3146633640,16240,16240,16250,16240,1713
|
|
20240508,140200,3118808420,16240,16240,16250,16240,576
|
|
20240508,140100,3109453120,16240,16250,16260,16240,613
|
|
20240508,140000,3099491950,16250,16260,16270,16250,656
|
|
20240508,135900,3088824970,16260,16260,16270,16260,780
|
|
20240508,135800,3076139170,16270,16260,16270,16260,883
|
|
20240508,135700,3061772860,16260,16260,16270,16260,148
|
|
20240508,135600,3059365380,16260,16270,16270,16260,213
|
|
20240508,135500,3055900170,16280,16280,16280,16260,427
|
|
20240508,135400,3048952450,16260,16260,16270,16260,570
|
|
20240508,135300,3039678950,16270,16260,16270,16260,166
|
|
20240508,135200,3036978590,16260,16260,16270,16260,70
|
|
20240508,135100,3035840380,16260,16250,16270,16250,1725
|
|
20240508,135000,3007790090,16250,16250,16260,16250,206
|
|
20240508,134900,3004441390,16250,16240,16260,16240,136
|
|
20240508,134800,3002230540,16240,16250,16250,16240,237
|
|
20240508,134700,2998379730,16260,16250,16270,16250,286
|
|
20240508,134600,2993731250,16250,16260,16260,16240,756
|
|
20240508,134500,2981438860,16240,16230,16260,16230,1382
|
|
20240508,134400,2958990800,16240,16230,16240,16230,81
|
|
20240508,134300,2957676070,16230,16220,16240,16220,336
|
|
20240508,134200,2952222350,16220,16250,16250,16210,6962
|
|
20240508,134100,2839274180,16250,16250,16260,16240,402
|
|
20240508,134000,2832741930,16250,16250,16250,16240,342
|
|
20240508,133900,2827186740,16240,16240,16260,16240,1396
|
|
20240508,133800,2804501100,16240,16240,16250,16240,605
|
|
20240508,133700,2794671770,16250,16250,16260,16240,826
|
|
20240508,133600,2781251880,16250,16260,16260,16250,901
|
|
20240508,133500,2766602150,16260,16260,16270,16260,395
|
|
20240508,133400,2760176910,16270,16250,16270,16250,655
|
|
20240508,133300,2749527090,16250,16280,16280,16250,2557
|
|
20240508,133200,2707937150,16270,16280,16290,16270,1309
|
|
20240508,133100,2686626390,16290,16270,16290,16270,518
|
|
20240508,133000,2678194100,16280,16280,16290,16270,2420
|
|
20240508,132900,2638796350,16280,16290,16290,16280,230
|
|
20240508,132800,2635051570,16280,16280,16290,16280,97
|
|
20240508,132700,2633472290,16280,16300,16300,16280,565
|
|
20240508,132600,2624267580,16300,16300,16310,16300,54
|
|
20240508,132500,2623387370,16300,16290,16300,16290,310
|
|
20240508,132400,2618334380,16290,16290,16300,16290,2548
|
|
20240508,132300,2576827080,16290,16290,16310,16290,100
|
|
20240508,132200,2575197610,16290,16320,16320,16290,106
|
|
20240508,132100,2573470820,16310,16320,16320,16310,82
|
|
20240508,132000,2572133090,16320,16330,16340,16320,854
|
|
20240508,131900,2558190940,16330,16330,16330,16330,229
|
|
20240508,131800,2554451370,16330,16330,16340,16330,218
|
|
20240508,131700,2550891230,16330,16330,16350,16330,42
|
|
20240508,131600,2550205310,16340,16330,16350,16320,1246
|
|
20240508,131500,2529845070,16320,16320,16330,16320,66
|
|
20240508,131400,2528767900,16320,16330,16340,16320,265
|
|
20240508,131300,2524443000,16320,16340,16340,16320,5
|
|
20240508,131200,2524361360,16330,16320,16340,16290,1224
|
|
20240508,131100,2504373680,16320,16320,16330,16320,31
|
|
20240508,131000,2503867730,16330,16290,16330,16290,2995
|
|
20240508,130900,2454998360,16300,16290,16300,16280,1099
|
|
20240508,130800,2437086020,16290,16280,16300,16280,76
|
|
20240508,130700,2435848110,16290,16280,16290,16280,27
|
|
20240508,130600,2435408320,16280,16280,16290,16280,329
|
|
20240508,130500,2430052000,16280,16280,16300,16280,40
|
|
20240508,130400,2429400760,16300,16270,16300,16270,164
|
|
20240508,130300,2426728630,16270,16270,16270,16270,46
|
|
20240508,130200,2425980210,16270,16280,16300,16270,1090
|
|
20240508,130100,2408236650,16290,16290,16290,16280,175
|
|
20240508,130000,2405385970,16290,16290,16290,16290,82
|
|
20240508,125900,2404050190,16290,16290,16300,16290,23
|
|
20240508,125800,2403675410,16290,16300,16310,16290,651
|
|
20240508,125700,2393060580,16300,16290,16300,16280,1087
|
|
20240508,125600,2375361960,16290,16290,16300,16290,1350
|
|
20240508,125500,2353367350,16280,16280,16290,16280,726
|
|
20240508,125400,2341541160,16280,16290,16290,16280,79
|
|
20240508,125300,2340254900,16290,16280,16290,16270,1422
|
|
20240508,125200,2317104760,16280,16280,16290,16280,80
|
|
20240508,125100,2315802340,16280,16280,16280,16270,275
|
|
20240508,125000,2311327250,16280,16270,16280,16270,124
|
|
20240508,124900,2309309730,16270,16270,16270,16270,75
|
|
20240508,124800,2308089480,16270,16270,16270,16270,1170
|
|
20240508,124700,2289053580,16280,16280,16280,16270,1053
|
|
20240508,124600,2271917190,16280,16290,16290,16270,2757
|
|
20240508,124500,2227026860,16300,16300,16310,16300,1358
|
|
20240508,124400,2204891420,16310,16310,16310,16310,1
|
|
20240508,124300,2204875110,16300,16300,16320,16300,2615
|
|
20240508,124200,2162248880,16300,16310,16320,16300,677
|
|
20240508,124100,2151206990,16310,16310,16320,16310,75
|
|
20240508,124000,2149983310,16310,16300,16310,16300,602
|
|
20240508,123900,2140164840,16300,16310,16310,16300,203
|
|
20240508,123800,2136854270,16300,16300,16300,16300,21
|
|
20240508,123700,2136511970,16300,16300,16300,16300,138
|
|
20240508,123600,2134262570,16300,16300,16310,16300,48
|
|
20240508,123500,2133480160,16300,16310,16310,16300,39
|
|
20240508,123400,2132844350,16310,16310,16320,16290,290
|
|
20240508,123300,2128112380,16290,16300,16310,16290,144
|
|
20240508,123200,2125765180,16300,16300,16300,16300,13
|
|
20240508,123100,2125553280,16300,16310,16310,16300,51
|
|
20240508,123000,2124721850,16300,16300,16310,16300,41
|
|
20240508,122900,2124053540,16300,16300,16300,16300,15
|
|
20240508,122800,2123809040,16300,16300,16310,16300,1537
|
|
20240508,122700,2098755920,16300,16300,16320,16300,51
|
|
20240508,122600,2097924600,16300,16310,16310,16300,27
|
|
20240508,122500,2097484350,16310,16300,16320,16300,759
|
|
20240508,122400,2085111190,16310,16320,16320,16310,264
|
|
20240508,122300,2080803350,16320,16300,16330,16300,3737
|
|
20240508,122200,2019812390,16300,16300,16310,16300,68
|
|
20240508,122100,2018703640,16300,16310,16310,16300,13
|
|
20240508,122000,2018491660,16310,16300,16320,16300,3133
|
|
20240508,121900,1967413430,16290,16290,16300,16290,31
|
|
20240508,121800,1966908430,16290,16290,16300,16290,182
|
|
20240508,121700,1963943640,16290,16290,16290,16290,12
|
|
20240508,121600,1963748160,16290,16290,16300,16290,38
|
|
20240508,121500,1963129040,16290,16290,16300,16290,647
|
|
20240508,121400,1952589400,16300,16300,16300,16300,244
|
|
20240508,121300,1948612200,16300,16290,16300,16290,38
|
|
20240508,121200,1947992860,16290,16290,16310,16290,1838
|
|
20240508,121100,1918051820,16290,16300,16310,16290,41
|
|
20240508,121000,1917383280,16310,16290,16310,16290,136
|
|
20240508,120900,1915166820,16300,16300,16300,16290,655
|
|
20240508,120800,1904490540,16300,16300,16300,16300,14
|
|
20240508,120700,1904262340,16300,16300,16300,16300,96
|
|
20240508,120600,1902697540,16310,16300,16310,16300,66
|
|
20240508,120500,1901621730,16300,16300,16310,16300,26
|
|
20240508,120400,1901197920,16300,16300,16300,16300,62
|
|
20240508,120300,1900187320,16310,16320,16320,16300,137
|
|
20240508,120200,1897953740,16310,16320,16330,16310,427
|
|
20240508,120100,1890988960,16310,16300,16310,16300,579
|
|
20240508,120000,1881547630,16290,16290,16300,16290,292
|
|
20240508,115900,1876789980,16290,16290,16290,16290,22
|
|
20240508,115800,1876431600,16290,16300,16300,16290,62
|
|
20240508,115700,1875421280,16290,16300,16300,16290,125
|
|
20240508,115600,1873385000,16290,16290,16290,16290,78
|
|
20240508,115500,1872114380,16290,16290,16290,16290,700
|
|
20240508,115400,1860711380,16290,16290,16290,16290,81
|
|
20240508,115300,1859391890,16290,16300,16300,16290,1033
|
|
20240508,115200,1842554150,16300,16310,16310,16300,179
|
|
20240508,115100,1839636100,16300,16310,16310,16300,63
|
|
20240508,115000,1838609120,16300,16300,16310,16300,61
|
|
20240508,114900,1837614790,16300,16300,16310,16300,226
|
|
20240508,114800,1833930970,16310,16310,16310,16300,160
|
|
20240508,114700,1831321410,16300,16320,16330,16300,2522
|
|
20240508,114600,1790178450,16320,16320,16330,16320,16
|
|
20240508,114500,1789917320,16330,16320,16330,16320,135
|
|
20240508,114400,1787714030,16320,16320,16320,16320,380
|
|
20240508,114300,1781512430,16320,16320,16330,16320,362
|
|
20240508,114200,1775603550,16320,16320,16330,16320,122
|
|
20240508,114100,1773611640,16320,16320,16330,16320,88
|
|
20240508,114000,1772174880,16330,16320,16330,16320,65
|
|
20240508,113900,1771113900,16320,16320,16320,16320,20
|
|
20240508,113800,1770787500,16330,16320,16330,16320,21
|
|
20240508,113700,1770444620,16320,16320,16330,16320,27
|
|
20240508,113600,1770003970,16320,16330,16330,16320,47
|
|
20240508,113500,1769236920,16320,16320,16330,16320,223
|
|
20240508,113400,1765595940,16320,16320,16340,16320,437
|
|
20240508,113300,1758462140,16330,16320,16330,16320,622
|
|
20240508,113200,1748306720,16320,16330,16330,16320,239
|
|
20240508,113100,1744403880,16330,16330,16340,16330,90
|
|
20240508,113000,1742934070,16330,16330,16330,16330,185
|
|
20240508,112900,1739913020,16320,16320,16320,16320,1312
|
|
20240508,112800,1718501180,16320,16310,16320,16310,188
|
|
20240508,112700,1715433280,16320,16320,16320,16320,454
|
|
20240508,112600,1708024000,16320,16320,16320,16320,108
|
|
20240508,112500,1706261440,16330,16330,16330,16320,1134
|
|
20240508,112400,1687748730,16340,16350,16350,16330,1627
|
|
20240508,112300,1661171440,16350,16340,16350,16340,27
|
|
20240508,112200,1660730210,16350,16350,16350,16340,155
|
|
20240508,112100,1658197470,16340,16340,16350,16340,10
|
|
20240508,112000,1658034050,16340,16340,16350,16340,157
|
|
20240508,111900,1655467630,16340,16330,16340,16330,341
|
|
20240508,111800,1649895980,16330,16340,16340,16330,44
|
|
20240508,111700,1649177430,16330,16340,16340,16330,8
|
|
20240508,111600,1649046780,16330,16330,16340,16330,113
|
|
20240508,111500,1647201470,16330,16330,16340,16330,37
|
|
20240508,111400,1646596950,16340,16350,16350,16340,203
|
|
20240508,111300,1643279770,16340,16340,16340,16340,469
|
|
20240508,111200,1635616310,16350,16340,16350,16340,38
|
|
20240508,111100,1634995370,16340,16340,16350,16340,106
|
|
20240508,111000,1633262320,16350,16340,16350,16340,131
|
|
20240508,110900,1631120780,16340,16340,16350,16340,34
|
|
20240508,110800,1630565120,16340,16350,16350,16340,204
|
|
20240508,110700,1627231730,16340,16340,16350,16340,368
|
|
20240508,110600,1621217530,16340,16350,16350,16340,287
|
|
20240508,110500,1616525120,16350,16350,16360,16350,332
|
|
20240508,110400,1611095660,16360,16360,16360,16360,3
|
|
20240508,110300,1611046580,16350,16360,16360,16350,454
|
|
20240508,110200,1603619210,16370,16370,16380,16370,184
|
|
20240508,110100,1600607030,16370,16380,16380,16370,793
|
|
20240508,110000,1587618040,16380,16380,16390,16380,863
|
|
20240508,105900,1573482030,16380,16400,16400,16380,1911
|
|
20240508,105800,1542158330,16400,16400,16400,16400,136
|
|
20240508,105700,1539927930,16400,16400,16410,16400,184
|
|
20240508,105600,1536909010,16400,16410,16410,16400,63
|
|
20240508,105500,1535875800,16400,16400,16400,16400,166
|
|
20240508,105400,1533153400,16410,16410,16410,16400,120
|
|
20240508,105300,1531185270,16410,16400,16410,16400,2
|
|
20240508,105200,1531152460,16400,16400,16410,16400,17
|
|
20240508,105100,1530873630,16410,16420,16420,16410,1038
|
|
20240508,105000,1513840030,16420,16410,16420,16410,100
|
|
20240508,104900,1512199020,16410,16420,16420,16410,163
|
|
20240508,104800,1509523190,16420,16410,16420,16410,15
|
|
20240508,104700,1509276930,16410,16420,16430,16410,748
|
|
20240508,104600,1496989110,16410,16410,16420,16410,137
|
|
20240508,104500,1494740840,16410,16420,16430,16410,402
|
|
20240508,104400,1488140140,16420,16420,16430,16420,211
|
|
20240508,104300,1484675150,16420,16420,16430,16420,1670
|
|
20240508,104200,1457237590,16430,16420,16430,16420,1697
|
|
20240508,104100,1429357040,16420,16420,16430,16420,1168
|
|
20240508,104000,1410178470,16420,16430,16430,16420,729
|
|
20240508,103900,1398206690,16430,16420,16430,16420,208
|
|
20240508,103800,1394790270,16430,16400,16430,16400,2227
|
|
20240508,103700,1358226470,16410,16410,16410,16410,344
|
|
20240508,103600,1352581430,16400,16380,16400,16380,3412
|
|
20240508,103500,1296654740,16390,16390,16390,16380,67
|
|
20240508,103400,1295556710,16390,16380,16390,16380,701
|
|
20240508,103300,1284073320,16390,16390,16390,16380,672
|
|
20240508,103200,1273059320,16390,16370,16390,16370,130
|
|
20240508,103100,1270929840,16370,16370,16370,16370,28
|
|
20240508,103000,1270471480,16360,16380,16380,16360,44
|
|
20240508,102900,1269751530,16360,16380,16390,16360,1816
|
|
20240508,102800,1240005550,16380,16390,16390,16380,9
|
|
20240508,102700,1239858110,16390,16390,16400,16390,385
|
|
20240508,102600,1233547950,16390,16390,16390,16390,10
|
|
20240508,102500,1233384050,16390,16390,16400,16390,158
|
|
20240508,102400,1230794130,16390,16390,16390,16380,506
|
|
20240508,102300,1222500890,16390,16390,16400,16390,987
|
|
20240508,102200,1206317460,16400,16400,16400,16400,16
|
|
20240508,102100,1206055060,16390,16400,16410,16390,706
|
|
20240508,102000,1194475910,16400,16390,16410,16380,12859
|
|
20240508,101900,983601460,16380,16390,16390,16380,205
|
|
20240508,101800,980243340,16380,16390,16390,16380,327
|
|
20240508,101700,974886990,16390,16380,16390,16380,932
|
|
20240508,101600,959618780,16380,16370,16380,16370,1646
|
|
20240508,101500,932670890,16370,16360,16370,16360,91
|
|
20240508,101400,931181540,16360,16350,16370,16350,2879
|
|
20240508,101300,884098270,16350,16340,16350,16340,552
|
|
20240508,101200,875078560,16330,16330,16330,16330,24
|
|
20240508,101100,874686640,16320,16340,16340,16320,244
|
|
20240508,101000,870701950,16330,16330,16330,16330,115
|
|
20240508,100900,868824000,16330,16330,16340,16330,68
|
|
20240508,100800,867713540,16330,16320,16330,16320,457
|
|
20240508,100700,860250980,16320,16320,16320,16310,514
|
|
20240508,100600,851862560,16320,16320,16330,16320,274
|
|
20240508,100500,847388870,16320,16300,16320,16300,212
|
|
20240508,100400,843931180,16300,16320,16320,16300,779
|
|
20240508,100300,831225820,16320,16320,16330,16320,387
|
|
20240508,100200,824909960,16320,16320,16320,16320,63
|
|
20240508,100100,823881800,16320,16330,16330,16320,12
|
|
20240508,100000,823685890,16330,16320,16330,16320,222
|
|
20240508,095900,820060760,16320,16320,16320,16320,57
|
|
20240508,095800,819130520,16310,16320,16320,16310,10
|
|
20240508,095700,818967350,16320,16330,16330,16320,14
|
|
20240508,095600,818738860,16330,16310,16340,16310,736
|
|
20240508,095500,806727180,16320,16310,16320,16280,622
|
|
20240508,095400,796583180,16310,16300,16310,16290,755
|
|
20240508,095300,784276860,16320,16320,16320,16300,1776
|
|
20240508,095200,755323890,16320,16340,16340,16320,211
|
|
20240508,095100,751880240,16340,16330,16340,16330,25
|
|
20240508,095000,751471980,16330,16320,16330,16320,521
|
|
20240508,094900,742966470,16320,16330,16330,16320,25
|
|
20240508,094800,742558440,16330,16320,16330,16310,105
|
|
20240508,094700,740845600,16330,16350,16350,16320,454
|
|
20240508,094600,733427370,16340,16320,16340,16300,100
|
|
20240508,094500,731794570,16320,16300,16320,16300,383
|
|
20240508,094400,725548860,16300,16350,16350,16300,879
|
|
20240508,094300,711208610,16350,16350,16350,16340,22
|
|
20240508,094200,710848990,16350,16350,16360,16320,749
|
|
20240508,094100,698614950,16350,16330,16350,16330,220
|
|
20240508,094000,695020920,16330,16360,16360,16330,187
|
|
20240508,093900,691964960,16360,16360,16360,16330,42
|
|
20240508,093800,691278230,16360,16340,16360,16320,340
|
|
20240508,093700,685723940,16340,16320,16340,16310,774
|
|
20240508,093600,673088990,16330,16330,16330,16320,22
|
|
20240508,093500,672729850,16320,16320,16330,16320,279
|
|
20240508,093400,668176560,16320,16320,16320,16320,318
|
|
20240508,093300,662986800,16320,16350,16350,16310,1781
|
|
20240508,093200,633898670,16360,16350,16360,16350,333
|
|
20240508,093100,628453970,16340,16360,16360,16340,1127
|
|
20240508,093000,610036220,16370,16370,16370,16350,1080
|
|
20240508,092900,592373520,16370,16380,16380,16370,246
|
|
20240508,092800,588346210,16380,16380,16390,16380,352
|
|
20240508,092700,582580430,16390,16390,16390,16380,91
|
|
20240508,092600,581088990,16390,16390,16390,16390,31
|
|
20240508,092500,580580900,16390,16380,16390,16380,220
|
|
20240508,092400,576977240,16380,16360,16380,16360,235
|
|
20240508,092300,573130290,16380,16370,16380,16360,268
|
|
20240508,092200,568745580,16360,16360,16380,16360,17
|
|
20240508,092100,568467420,16360,16380,16380,16360,746
|
|
20240508,092000,556259480,16370,16370,16370,16370,248
|
|
20240508,091900,552199720,16370,16360,16370,16360,116
|
|
20240508,091800,550301910,16360,16360,16360,16360,128
|
|
20240508,091700,548207830,16360,16330,16360,16330,234
|
|
20240508,091600,544385570,16310,16370,16380,16310,2153
|
|
20240508,091500,509200140,16370,16380,16380,16350,3367
|
|
20240508,091400,454090210,16380,16380,16400,16380,1097
|
|
20240508,091300,436112890,16380,16400,16410,16380,968
|
|
20240508,091200,420243230,16370,16360,16400,16360,1269
|
|
20240508,091100,399470170,16360,16350,16390,16350,899
|
|
20240508,091000,384763790,16350,16420,16420,16350,3118
|
|
20240508,090900,333637280,16410,16410,16420,16400,380
|
|
20240508,090800,327400600,16400,16400,16410,16400,694
|
|
20240508,090700,316017480,16400,16390,16400,16380,592
|
|
20240508,090600,306315460,16400,16430,16470,16350,1241
|
|
20240508,090500,285930470,16460,16480,16480,16430,1885
|
|
20240508,090400,254937500,16480,16480,16490,16460,629
|
|
20240508,090300,244575560,16470,16480,16490,16470,1259
|
|
20240508,090200,223827560,16490,16440,16500,16440,2596
|
|
20240508,090100,181031360,16440,16380,16490,16360,5880
|
|
20240508,090000,84349810,16380,16430,16430,16350,5135
|