590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,184600,7466608970,15900,15900,15900,15900,0
|
|
20240509,184500,7466608970,15900,15900,15900,15900,0
|
|
20240509,184400,7466608970,15900,15900,15900,15900,0
|
|
20240509,184300,7466608970,15900,15900,15900,15900,0
|
|
20240509,184200,7466608970,15900,15900,15900,15900,0
|
|
20240509,184100,7466608970,15900,15900,15900,15900,0
|
|
20240509,184000,7466608970,15900,15900,15900,15900,0
|
|
20240509,183900,7466608970,15900,15900,15900,15900,0
|
|
20240509,183800,7466608970,15900,15900,15900,15900,0
|
|
20240509,183700,7466608970,15900,15900,15900,15900,0
|
|
20240509,183600,7466608970,15900,15900,15900,15900,0
|
|
20240509,183500,7466608970,15900,15900,15900,15900,0
|
|
20240509,183400,7466608970,15900,15900,15900,15900,0
|
|
20240509,183300,7466608970,15900,15900,15900,15900,0
|
|
20240509,183200,7466608970,15900,15900,15900,15900,0
|
|
20240509,183100,7466608970,15900,15900,15900,15900,0
|
|
20240509,183000,7466608970,15900,15900,15900,15900,0
|
|
20240509,182900,7466608970,15900,15900,15900,15900,0
|
|
20240509,182800,7466608970,15900,15900,15900,15900,0
|
|
20240509,182700,7466608970,15900,15900,15900,15900,0
|
|
20240509,182600,7466608970,15900,15900,15900,15900,0
|
|
20240509,182500,7466608970,15900,15900,15900,15900,0
|
|
20240509,182400,7466608970,15900,15900,15900,15900,0
|
|
20240509,182300,7466608970,15900,15900,15900,15900,0
|
|
20240509,182200,7466608970,15900,15900,15900,15900,0
|
|
20240509,182100,7466608970,15900,15900,15900,15900,0
|
|
20240509,182000,7466608970,15900,15900,15900,15900,0
|
|
20240509,181900,7466608970,15900,15900,15900,15900,0
|
|
20240509,181800,7466608970,15900,15900,15900,15900,0
|
|
20240509,181700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,181600,7466608970,15900,15900,15900,15900,0
|
|
20240509,181500,7466608970,15900,15900,15900,15900,0
|
|
20240509,181400,7466608970,15900,15900,15900,15900,0
|
|
20240509,181300,7466608970,15900,15900,15900,15900,0
|
|
20240509,181200,7466608970,15900,15900,15900,15900,0
|
|
20240509,181100,7466608970,15900,15900,15900,15900,0
|
|
20240509,181000,7466608970,15900,15900,15900,15900,0
|
|
20240509,180900,7466608970,15900,15900,15900,15900,0
|
|
20240509,180800,7466608970,15900,15900,15900,15900,0
|
|
20240509,180700,7466608970,15900,15900,15900,15900,0
|
|
20240509,180600,7466608970,15900,15900,15900,15900,0
|
|
20240509,180500,7466608970,15900,15900,15900,15900,0
|
|
20240509,180400,7466608970,15900,15900,15900,15900,0
|
|
20240509,180300,7466608970,15900,15900,15900,15900,0
|
|
20240509,180200,7466608970,15900,15900,15900,15900,0
|
|
20240509,180100,7466608970,15900,15900,15900,15900,0
|
|
20240509,180000,7466608970,15900,15900,15900,15900,0
|
|
20240509,175900,7466608970,15900,15900,15900,15900,0
|
|
20240509,175800,7466608970,15900,15900,15900,15900,0
|
|
20240509,175700,7466608970,15900,15900,15900,15900,0
|
|
20240509,175600,7466608970,15900,15900,15900,15900,0
|
|
20240509,175500,7466608970,15900,15900,15900,15900,0
|
|
20240509,175400,7466608970,15900,15900,15900,15900,0
|
|
20240509,175300,7466608970,15900,15900,15900,15900,0
|
|
20240509,175200,7466608970,15900,15900,15900,15900,0
|
|
20240509,175100,7466608970,15900,15900,15900,15900,0
|
|
20240509,175000,7466608970,15900,15900,15900,15900,0
|
|
20240509,174900,7466608970,15900,15900,15900,15900,0
|
|
20240509,174800,7466608970,15900,15900,15900,15900,0
|
|
20240509,174700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,174600,7466608970,15900,15900,15900,15900,0
|
|
20240509,174500,7466608970,15900,15900,15900,15900,0
|
|
20240509,174400,7466608970,15900,15900,15900,15900,0
|
|
20240509,174300,7466608970,15900,15900,15900,15900,0
|
|
20240509,174200,7466608970,15900,15900,15900,15900,0
|
|
20240509,174100,7466608970,15900,15900,15900,15900,0
|
|
20240509,174000,7466608970,15900,15900,15900,15900,0
|
|
20240509,173900,7466608970,15900,15900,15900,15900,0
|
|
20240509,173800,7466608970,15900,15900,15900,15900,0
|
|
20240509,173700,7466608970,15900,15900,15900,15900,0
|
|
20240509,173600,7466608970,15900,15900,15900,15900,0
|
|
20240509,173500,7466608970,15900,15900,15900,15900,0
|
|
20240509,173400,7466608970,15900,15900,15900,15900,0
|
|
20240509,173300,7466608970,15900,15900,15900,15900,0
|
|
20240509,173200,7466608970,15900,15900,15900,15900,0
|
|
20240509,173100,7466608970,15900,15900,15900,15900,0
|
|
20240509,173000,7466608970,15900,15900,15900,15900,0
|
|
20240509,172900,7466608970,15900,15900,15900,15900,0
|
|
20240509,172800,7466608970,15900,15900,15900,15900,0
|
|
20240509,172700,7466608970,15900,15900,15900,15900,0
|
|
20240509,172600,7466608970,15900,15900,15900,15900,0
|
|
20240509,172500,7466608970,15900,15900,15900,15900,0
|
|
20240509,172400,7466608970,15900,15900,15900,15900,0
|
|
20240509,172300,7466608970,15900,15900,15900,15900,0
|
|
20240509,172200,7466608970,15900,15900,15900,15900,0
|
|
20240509,172100,7466608970,15900,15900,15900,15900,0
|
|
20240509,172000,7466608970,15900,15900,15900,15900,0
|
|
20240509,171900,7466608970,15900,15900,15900,15900,0
|
|
20240509,171800,7466608970,15900,15900,15900,15900,0
|
|
20240509,171700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,171600,7466608970,15900,15900,15900,15900,0
|
|
20240509,171500,7466608970,15900,15900,15900,15900,0
|
|
20240509,171400,7466608970,15900,15900,15900,15900,0
|
|
20240509,171300,7466608970,15900,15900,15900,15900,0
|
|
20240509,171200,7466608970,15900,15900,15900,15900,0
|
|
20240509,171100,7466608970,15900,15900,15900,15900,0
|
|
20240509,171000,7466608970,15900,15900,15900,15900,0
|
|
20240509,170900,7466608970,15900,15900,15900,15900,0
|
|
20240509,170800,7466608970,15900,15900,15900,15900,0
|
|
20240509,170700,7466608970,15900,15900,15900,15900,0
|
|
20240509,170600,7466608970,15900,15900,15900,15900,0
|
|
20240509,170500,7466608970,15900,15900,15900,15900,0
|
|
20240509,170400,7466608970,15900,15900,15900,15900,0
|
|
20240509,170300,7466608970,15900,15900,15900,15900,0
|
|
20240509,170200,7466608970,15900,15900,15900,15900,0
|
|
20240509,170100,7466608970,15900,15900,15900,15900,0
|
|
20240509,170000,7466608970,15900,15900,15900,15900,0
|
|
20240509,165900,7466608970,15900,15900,15900,15900,0
|
|
20240509,165800,7466608970,15900,15900,15900,15900,0
|
|
20240509,165700,7466608970,15900,15900,15900,15900,0
|
|
20240509,165600,7466608970,15900,15900,15900,15900,0
|
|
20240509,165500,7466608970,15900,15900,15900,15900,0
|
|
20240509,165400,7466608970,15900,15900,15900,15900,0
|
|
20240509,165300,7466608970,15900,15900,15900,15900,0
|
|
20240509,165200,7466608970,15900,15900,15900,15900,0
|
|
20240509,165100,7466608970,15900,15900,15900,15900,0
|
|
20240509,165000,7466608970,15900,15900,15900,15900,0
|
|
20240509,164900,7466608970,15900,15900,15900,15900,0
|
|
20240509,164800,7466608970,15900,15900,15900,15900,0
|
|
20240509,164700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,164600,7466608970,15900,15900,15900,15900,0
|
|
20240509,164500,7466608970,15900,15900,15900,15900,0
|
|
20240509,164400,7466608970,15900,15900,15900,15900,0
|
|
20240509,164300,7466608970,15900,15900,15900,15900,0
|
|
20240509,164200,7466608970,15900,15900,15900,15900,0
|
|
20240509,164100,7466608970,15900,15900,15900,15900,0
|
|
20240509,164000,7466608970,15900,15900,15900,15900,0
|
|
20240509,163900,7466608970,15900,15900,15900,15900,0
|
|
20240509,163800,7466608970,15900,15900,15900,15900,0
|
|
20240509,163700,7466608970,15900,15900,15900,15900,0
|
|
20240509,163600,7466608970,15900,15900,15900,15900,0
|
|
20240509,163500,7466608970,15900,15900,15900,15900,0
|
|
20240509,163400,7466608970,15900,15900,15900,15900,0
|
|
20240509,163300,7466608970,15900,15900,15900,15900,0
|
|
20240509,163200,7466608970,15900,15900,15900,15900,0
|
|
20240509,163100,7466608970,15900,15900,15900,15900,0
|
|
20240509,163000,7466608970,15900,15900,15900,15900,0
|
|
20240509,162900,7466608970,15900,15900,15900,15900,0
|
|
20240509,162800,7466608970,15900,15900,15900,15900,0
|
|
20240509,162700,7466608970,15900,15900,15900,15900,0
|
|
20240509,162600,7466608970,15900,15900,15900,15900,0
|
|
20240509,162500,7466608970,15900,15900,15900,15900,0
|
|
20240509,162400,7466608970,15900,15900,15900,15900,0
|
|
20240509,162300,7466608970,15900,15900,15900,15900,0
|
|
20240509,162200,7466608970,15900,15900,15900,15900,0
|
|
20240509,162100,7466608970,15900,15900,15900,15900,0
|
|
20240509,162000,7466608970,15900,15900,15900,15900,0
|
|
20240509,161900,7466608970,15900,15900,15900,15900,0
|
|
20240509,161800,7466608970,15900,15900,15900,15900,0
|
|
20240509,161700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,161600,7466608970,15900,15900,15900,15900,0
|
|
20240509,161500,7466608970,15900,15900,15900,15900,0
|
|
20240509,161400,7466608970,15900,15900,15900,15900,0
|
|
20240509,161300,7466608970,15900,15900,15900,15900,0
|
|
20240509,161200,7466608970,15900,15900,15900,15900,0
|
|
20240509,161100,7466608970,15900,15900,15900,15900,0
|
|
20240509,161000,7466608970,15900,15900,15900,15900,0
|
|
20240509,160900,7466608970,15900,15900,15900,15900,0
|
|
20240509,160800,7466608970,15900,15900,15900,15900,0
|
|
20240509,160700,7466608970,15900,15900,15900,15900,0
|
|
20240509,160600,7466608970,15900,15900,15900,15900,0
|
|
20240509,160500,7466608970,15900,15900,15900,15900,0
|
|
20240509,160400,7466608970,15900,15900,15900,15900,0
|
|
20240509,160300,7466608970,15900,15900,15900,15900,0
|
|
20240509,160200,7466608970,15900,15900,15900,15900,0
|
|
20240509,160100,7466608970,15900,15900,15900,15900,0
|
|
20240509,160000,7466608970,15900,15900,15900,15900,0
|
|
20240509,155900,7466608970,15900,15900,15900,15900,0
|
|
20240509,155800,7466608970,15900,15900,15900,15900,0
|
|
20240509,155700,7466608970,15900,15900,15900,15900,0
|
|
20240509,155600,7466608970,15900,15900,15900,15900,0
|
|
20240509,155500,7466608970,15900,15900,15900,15900,0
|
|
20240509,155400,7466608970,15900,15900,15900,15900,0
|
|
20240509,155300,7466608970,15900,15900,15900,15900,0
|
|
20240509,155200,7466608970,15900,15900,15900,15900,0
|
|
20240509,155100,7466608970,15900,15900,15900,15900,0
|
|
20240509,155000,7466608970,15900,15900,15900,15900,0
|
|
20240509,154900,7466608970,15900,15900,15900,15900,0
|
|
20240509,154800,7466608970,15900,15900,15900,15900,0
|
|
20240509,154700,7466608970,15900,15900,15900,15900,144405
|
|
20240509,154600,7466608970,15900,15900,15900,15900,0
|
|
20240509,154500,7466608970,15900,15900,15900,15900,0
|
|
20240509,154400,7466608970,15900,15900,15900,15900,0
|
|
20240509,154300,7466608970,15900,15900,15900,15900,0
|
|
20240509,154200,7466608970,15900,15900,15900,15900,0
|
|
20240509,154100,7466608970,15900,15900,15900,15900,0
|
|
20240509,154000,7466608970,15900,15900,15900,15900,0
|
|
20240509,153900,7466608970,15900,15900,15900,15900,0
|
|
20240509,153800,7466608970,15900,15900,15900,15900,0
|
|
20240509,153700,7466608970,15900,15900,15900,15900,0
|
|
20240509,153600,7466608970,15900,15900,15900,15900,0
|
|
20240509,153500,7466608970,15900,15900,15900,15900,0
|
|
20240509,153400,7466608970,15900,15900,15900,15900,0
|
|
20240509,153300,7466608970,15900,15900,15900,15900,0
|
|
20240509,153200,7466608970,15900,15900,15900,15900,0
|
|
20240509,153100,7466608970,15900,15900,15900,15900,0
|
|
20240509,153000,7466608970,15900,15900,15900,15900,144405
|
|
20240509,152900,5170569470,15980,15980,15980,15980,0
|
|
20240509,152800,5170569470,15980,15980,15980,15980,0
|
|
20240509,152700,5170569470,15980,15980,15980,15980,0
|
|
20240509,152600,5170569470,15980,15980,15980,15980,0
|
|
20240509,152500,5170569470,15980,15980,15980,15980,0
|
|
20240509,152400,5170569470,15980,15980,15980,15980,0
|
|
20240509,152300,5170569470,15980,15980,15980,15980,0
|
|
20240509,152200,5170569470,15980,15980,15980,15980,0
|
|
20240509,152100,5170569470,15980,15980,15980,15980,0
|
|
20240509,152000,5170569470,15980,15980,15980,15980,0
|
|
20240509,151900,5170569470,15980,15980,15980,15970,1424
|
|
20240509,151800,5147822710,15980,15970,15980,15960,1904
|
|
20240509,151700,5117409880,15980,15980,15980,15980,55
|
|
20240509,151600,5116530980,15980,15970,15980,15970,1097
|
|
20240509,151500,5099009160,15970,15950,15980,15950,586
|
|
20240509,151400,5089655650,15960,15940,15960,15940,167
|
|
20240509,151300,5086992470,15960,15940,15960,15930,1561
|
|
20240509,151200,5062113720,15950,15960,15960,15940,2733
|
|
20240509,151100,5018522620,15960,15970,15980,15950,5578
|
|
20240509,151000,4929492640,15980,15980,15990,15970,2916
|
|
20240509,150900,4882897600,15980,15990,15990,15980,849
|
|
20240509,150800,4869322230,15990,15990,16000,15990,331
|
|
20240509,150700,4864029350,15990,16000,16000,15980,3982
|
|
20240509,150600,4800363700,15990,16000,16000,15990,142
|
|
20240509,150500,4798092070,15990,15990,16000,15990,72
|
|
20240509,150400,4796940600,15990,15990,15990,15990,45
|
|
20240509,150300,4796221050,15990,16000,16010,15990,694
|
|
20240509,150200,4785117380,16000,16000,16010,16000,96
|
|
20240509,150100,4783581060,16000,16010,16010,16000,405
|
|
20240509,150000,4777099280,16010,16010,16020,16010,124
|
|
20240509,145900,4775113540,16020,16000,16020,16000,107
|
|
20240509,145800,4773401090,16000,16000,16030,16000,170
|
|
20240509,145700,4770681050,16000,15990,16020,15990,178
|
|
20240509,145600,4767831330,15990,16000,16030,15990,2535
|
|
20240509,145500,4727262940,15990,16010,16010,15980,4006
|
|
20240509,145400,4663160360,16010,16010,16010,16010,86
|
|
20240509,145300,4661783500,16010,16010,16010,16010,111
|
|
20240509,145200,4660006390,16020,16010,16040,16010,908
|
|
20240509,145100,4645448050,16020,16020,16030,16010,277
|
|
20240509,145000,4641011220,16010,16000,16030,16000,211
|
|
20240509,144900,4637633830,16010,16000,16020,15990,380
|
|
20240509,144800,4631553160,16000,16010,16030,15990,3690
|
|
20240509,144700,4572534530,16010,16030,16030,16010,216
|
|
20240509,144600,4569074320,16010,16020,16020,16000,265
|
|
20240509,144500,4564830800,16000,16020,16020,16000,808
|
|
20240509,144400,4551902740,16020,16010,16030,15990,4597
|
|
20240509,144300,4478367010,16010,16010,16040,16010,1125
|
|
20240509,144200,4460338550,16010,16010,16010,16010,143
|
|
20240509,144100,4458049120,16010,16010,16020,16010,124
|
|
20240509,144000,4456063810,16010,16020,16020,16010,860
|
|
20240509,143900,4442290450,16030,16020,16030,16020,314
|
|
20240509,143800,4437258550,16030,16020,16030,16010,635
|
|
20240509,143700,4427086840,16020,16030,16030,16020,975
|
|
20240509,143600,4411467160,16020,16020,16030,16020,95
|
|
20240509,143500,4409945250,16020,16050,16050,16020,10665
|
|
20240509,143400,4238957560,16050,16050,16050,16050,116
|
|
20240509,143300,4237095760,16050,16050,16050,16050,642
|
|
20240509,143200,4226791660,16050,16040,16050,16040,524
|
|
20240509,143100,4218382400,16040,16040,16040,16040,268
|
|
20240509,143000,4214083680,16040,16040,16040,16040,1117
|
|
20240509,142900,4196167000,16040,16040,16050,16040,504
|
|
20240509,142800,4188078590,16040,16040,16040,16040,159
|
|
20240509,142700,4185528230,16060,16040,16060,16040,97
|
|
20240509,142600,4183972040,16040,16040,16060,16040,129
|
|
20240509,142500,4181902860,16060,16060,16060,16040,922
|
|
20240509,142400,4167102200,16050,16060,16060,16030,523
|
|
20240509,142300,4158711800,16030,16040,16060,16030,1248
|
|
20240509,142200,4138693620,16040,16040,16040,16040,59
|
|
20240509,142100,4137747260,16040,16050,16060,16040,323
|
|
20240509,142000,4132565000,16060,16040,16060,16040,1176
|
|
20240509,141900,4113680240,16040,16040,16050,16040,250
|
|
20240509,141800,4109669400,16050,16040,16050,16040,69
|
|
20240509,141700,4108562620,16040,16030,16040,16030,1312
|
|
20240509,141600,4087522730,16040,16040,16040,16030,164
|
|
20240509,141500,4084893510,16040,16040,16040,16030,401
|
|
20240509,141400,4078462760,16040,16020,16040,16010,802
|
|
20240509,141300,4065608810,16010,16010,16010,16010,293
|
|
20240509,141200,4060917880,16010,16020,16020,16010,151
|
|
20240509,141100,4058500350,16010,16000,16010,16000,110
|
|
20240509,141000,4056739260,16000,16010,16010,16000,668
|
|
20240509,140900,4046047770,16010,16000,16010,16000,205
|
|
20240509,140800,4042765970,16000,16000,16000,16000,289
|
|
20240509,140700,4038141970,16010,15990,16010,15990,1006
|
|
20240509,140600,4022046540,15990,15990,16000,15990,1502
|
|
20240509,140500,3998017410,16000,16000,16000,15990,86
|
|
20240509,140400,3996642210,16000,16000,16000,15980,1950
|
|
20240509,140300,3965461180,16010,16000,16060,16000,1576
|
|
20240509,140200,3940231410,16000,16070,16070,15990,25388
|
|
20240509,140100,3533494040,16070,16080,16080,16070,241
|
|
20240509,140000,3529620190,16070,16060,16070,16060,254
|
|
20240509,135900,3525539590,16060,16080,16090,16060,4312
|
|
20240509,135800,3456218760,16080,16080,16090,16080,91
|
|
20240509,135700,3454755460,16080,16080,16090,16080,145
|
|
20240509,135600,3452423850,16090,16090,16100,16090,323
|
|
20240509,135500,3447226400,16080,16090,16100,16080,515
|
|
20240509,135400,3438939930,16090,16090,16090,16090,115
|
|
20240509,135300,3437089580,16090,16090,16090,16090,99
|
|
20240509,135200,3435496670,16090,16090,16090,16090,578
|
|
20240509,135100,3426196650,16090,16090,16090,16090,203
|
|
20240509,135000,3422930380,16080,16090,16090,16080,93
|
|
20240509,134900,3421434120,16090,16090,16090,16090,621
|
|
20240509,134800,3411442230,16090,16090,16100,16090,285
|
|
20240509,134700,3406856520,16100,16090,16100,16090,67
|
|
20240509,134600,3405777980,16100,16100,16110,16090,138
|
|
20240509,134500,3403556050,16090,16080,16100,16080,778
|
|
20240509,134400,3391039410,16080,16080,16080,16080,215
|
|
20240509,134300,3387582210,16080,16080,16080,16070,1133
|
|
20240509,134200,3369364620,16080,16080,16090,16080,74
|
|
20240509,134100,3368174610,16080,16080,16080,16080,31
|
|
20240509,134000,3367676130,16080,16080,16080,16080,100
|
|
20240509,133900,3366068130,16080,16080,16080,16080,35
|
|
20240509,133800,3365505330,16080,16090,16090,16080,232
|
|
20240509,133700,3361772630,16090,16090,16110,16090,138
|
|
20240509,133600,3359552010,16100,16090,16100,16090,69
|
|
20240509,133500,3358441530,16100,16100,16100,16100,39
|
|
20240509,133400,3357813630,16090,16090,16120,16090,62
|
|
20240509,133300,3356815490,16090,16100,16110,16090,564
|
|
20240509,133200,3347735110,16100,16110,16120,16100,58
|
|
20240509,133100,3346800980,16110,16100,16110,16080,91
|
|
20240509,133000,3345335350,16080,16100,16100,16080,16
|
|
20240509,132900,3345077970,16100,16080,16100,16080,366
|
|
20240509,132800,3339190100,16080,16100,16100,16080,588
|
|
20240509,132700,3329726770,16100,16100,16100,16100,88
|
|
20240509,132600,3328309970,16100,16100,16120,16100,198
|
|
20240509,132500,3325120880,16110,16100,16120,16100,1862
|
|
20240509,132400,3295123390,16110,16110,16110,16100,302
|
|
20240509,132300,3290258240,16100,16110,16110,16100,28
|
|
20240509,132200,3289807270,16100,16110,16120,16100,178
|
|
20240509,132100,3286940310,16110,16130,16130,16100,1166
|
|
20240509,132000,3268154460,16120,16130,16130,16110,124
|
|
20240509,131900,3266155630,16110,16110,16120,16110,1122
|
|
20240509,131800,3248069410,16110,16110,16110,16110,171
|
|
20240509,131700,3245314600,16110,16110,16120,16110,66
|
|
20240509,131600,3244251200,16110,16100,16110,16100,41
|
|
20240509,131500,3243590740,16100,16100,16110,16100,268
|
|
20240509,131400,3239274690,16100,16110,16120,16100,404
|
|
20240509,131300,3232766430,16110,16100,16110,16100,492
|
|
20240509,131200,3224840350,16100,16100,16110,16100,233
|
|
20240509,131100,3221088150,16100,16110,16110,16100,111
|
|
20240509,131000,3219300900,16110,16120,16120,16100,500
|
|
20240509,130900,3211246130,16110,16100,16110,16100,327
|
|
20240509,130800,3205978210,16110,16120,16120,16110,902
|
|
20240509,130700,3191443660,16120,16120,16120,16110,214
|
|
20240509,130600,3187994060,16110,16120,16120,16110,603
|
|
20240509,130500,3178279680,16120,16110,16120,16110,254
|
|
20240509,130400,3174185590,16110,16110,16110,16110,150
|
|
20240509,130300,3171769090,16120,16120,16120,16110,242
|
|
20240509,130200,3167868310,16110,16120,16120,16110,43
|
|
20240509,130100,3167175430,16110,16110,16120,16110,344
|
|
20240509,130000,3161633390,16110,16120,16120,16110,109
|
|
20240509,125900,3159877390,16110,16100,16110,16100,436
|
|
20240509,125800,3152857530,16110,16110,16120,16100,649
|
|
20240509,125700,3142402130,16120,16120,16120,16110,1167
|
|
20240509,125600,3123590150,16130,16130,16130,16120,981
|
|
20240509,125500,3107772680,16130,16120,16130,16120,733
|
|
20240509,125400,3095950470,16120,16130,16130,16120,165
|
|
20240509,125300,3093289140,16120,16110,16130,16110,203
|
|
20240509,125200,3090017090,16110,16110,16110,16110,52
|
|
20240509,125100,3089179370,16120,16110,16120,16110,109
|
|
20240509,125000,3087422820,16110,16100,16120,16100,21
|
|
20240509,124900,3087084620,16110,16110,16110,16100,121
|
|
20240509,124800,3085136340,16110,16110,16110,16110,22
|
|
20240509,124700,3084781920,16110,16110,16110,16110,27
|
|
20240509,124600,3084346950,16100,16090,16120,16090,689
|
|
20240509,124500,3073241610,16110,16110,16110,16090,1330
|
|
20240509,124400,3051839200,16110,16110,16120,16110,139
|
|
20240509,124300,3049599200,16110,16110,16110,16100,20
|
|
20240509,124200,3049277020,16100,16120,16120,16100,196
|
|
20240509,124100,3046121350,16110,16100,16130,16100,120
|
|
20240509,124000,3044187590,16100,16100,16110,16100,87
|
|
20240509,123900,3042786750,16100,16100,16100,16100,36
|
|
20240509,123800,3042207150,16100,16100,16100,16100,101
|
|
20240509,123700,3040581050,16100,16120,16120,16100,67
|
|
20240509,123600,3039501130,16120,16110,16130,16090,1405
|
|
20240509,123500,3016890370,16100,16080,16120,16080,79
|
|
20240509,123400,3015618130,16080,16120,16120,16080,671
|
|
20240509,123300,3004821350,16120,16100,16120,16090,282
|
|
20240509,123200,3000279470,16090,16090,16100,16090,31
|
|
20240509,123100,2999780650,16090,16100,16120,16090,94
|
|
20240509,123000,2998267120,16120,16080,16130,16080,280
|
|
20240509,122900,2993757220,16080,16090,16090,16080,106
|
|
20240509,122800,2992052620,16080,16090,16090,16080,442
|
|
20240509,122700,2984944530,16090,16100,16110,16090,624
|
|
20240509,122600,2974902800,16100,16110,16110,16100,1040
|
|
20240509,122500,2958158720,16100,16100,16130,16100,194
|
|
20240509,122400,2955035260,16110,16110,16110,16100,28
|
|
20240509,122300,2954584290,16120,16100,16120,16100,1902
|
|
20240509,122200,2923950690,16100,16120,16120,16100,275
|
|
20240509,122100,2919520680,16120,16120,16120,16110,62
|
|
20240509,122000,2918521660,16110,16140,16140,16100,451
|
|
20240509,121900,2911254480,16130,16120,16130,16120,91
|
|
20240509,121800,2909787060,16120,16120,16120,16120,23
|
|
20240509,121700,2909416300,16120,16100,16130,16100,259
|
|
20240509,121600,2905240960,16100,16110,16110,16100,75
|
|
20240509,121500,2904032790,16110,16100,16120,16100,66
|
|
20240509,121400,2902969390,16110,16100,16110,16100,1243
|
|
20240509,121300,2882957070,16120,16100,16120,16100,24
|
|
20240509,121200,2882570550,16100,16090,16130,16090,145
|
|
20240509,121100,2880235120,16090,16120,16120,16080,921
|
|
20240509,121000,2865409250,16120,16120,16120,16120,8
|
|
20240509,120900,2865280290,16120,16110,16140,16100,390
|
|
20240509,120800,2858997500,16100,16110,16110,16100,460
|
|
20240509,120700,2851588220,16120,16110,16120,16110,23
|
|
20240509,120600,2851217490,16120,16120,16140,16110,2469
|
|
20240509,120500,2811396910,16110,16110,16110,16110,116
|
|
20240509,120400,2809528150,16110,16110,16110,16110,18
|
|
20240509,120300,2809238170,16110,16100,16120,16100,1521
|
|
20240509,120200,2784744640,16080,16080,16090,16080,61
|
|
20240509,120100,2783763510,16080,16080,16090,16080,702
|
|
20240509,120000,2772469400,16080,16090,16090,16080,370
|
|
20240509,115900,2766516200,16080,16080,16080,16080,145
|
|
20240509,115800,2764184600,16070,16080,16080,16070,111
|
|
20240509,115700,2762400080,16080,16080,16080,16080,38
|
|
20240509,115600,2761789040,16090,16080,16090,16070,261
|
|
20240509,115500,2757592210,16070,16070,16070,16070,208
|
|
20240509,115400,2754249650,16080,16070,16080,16070,134
|
|
20240509,115300,2752096260,16070,16070,16070,16070,227
|
|
20240509,115200,2748448370,16070,16070,16070,16070,495
|
|
20240509,115100,2740493720,16070,16070,16070,16070,496
|
|
20240509,115000,2732523000,16070,16080,16080,16070,137
|
|
20240509,114900,2730321130,16080,16070,16080,16060,2094
|
|
20240509,114800,2696684260,16070,16080,16080,16070,175
|
|
20240509,114700,2693870940,16080,16080,16080,16080,138
|
|
20240509,114600,2691651900,16080,16080,16080,16080,67
|
|
20240509,114500,2690574540,16080,16070,16080,16060,277
|
|
20240509,114400,2686122590,16060,16070,16070,16060,718
|
|
20240509,114300,2674584380,16080,16070,16080,16070,102
|
|
20240509,114200,2672945230,16070,16070,16070,16070,38
|
|
20240509,114100,2672334570,16070,16070,16080,16070,24
|
|
20240509,114000,2671948750,16070,16080,16080,16070,45
|
|
20240509,113900,2671225330,16070,16070,16080,16070,115
|
|
20240509,113800,2669377190,16070,16070,16070,16070,36
|
|
20240509,113700,2668798670,16060,16070,16070,16060,105
|
|
20240509,113600,2667111450,16060,16070,16070,16060,50
|
|
20240509,113500,2666308250,16070,16060,16070,16060,35
|
|
20240509,113400,2665745900,16060,16080,16080,16060,1082
|
|
20240509,113300,2648361000,16070,16070,16070,16070,14
|
|
20240509,113200,2648136020,16070,16080,16080,16070,339
|
|
20240509,113100,2642687430,16070,16070,16070,16070,10
|
|
20240509,113000,2642526730,16070,16080,16090,16070,175
|
|
20240509,112900,2639713330,16070,16070,16070,16070,854
|
|
20240509,112800,2625989550,16070,16070,16080,16070,587
|
|
20240509,112700,2616554560,16070,16070,16070,16060,1053
|
|
20240509,112600,2599633040,16080,16070,16080,16070,1504
|
|
20240509,112500,2575455340,16070,16080,16080,16070,241
|
|
20240509,112400,2571582410,16070,16070,16070,16070,26
|
|
20240509,112300,2571164590,16070,16080,16080,16070,506
|
|
20240509,112200,2563028300,16070,16080,16080,16070,39
|
|
20240509,112100,2562401510,16080,16070,16080,16070,135
|
|
20240509,112000,2560231680,16080,16090,16090,16070,125
|
|
20240509,111900,2558220890,16060,16090,16100,16060,9460
|
|
20240509,111800,2406195070,16090,16080,16100,16080,724
|
|
20240509,111700,2394540010,16080,16090,16090,16070,124
|
|
20240509,111600,2392546170,16070,16090,16090,16070,16
|
|
20240509,111500,2392288980,16090,16070,16100,16070,76
|
|
20240509,111400,2391065990,16070,16080,16080,16070,2815
|
|
20240509,111300,2345805610,16080,16080,16080,16080,111
|
|
20240509,111200,2344020730,16080,16080,16080,16080,3
|
|
20240509,111100,2343972490,16080,16090,16100,16080,740
|
|
20240509,111000,2332070000,16090,16100,16100,16090,535
|
|
20240509,110900,2323461610,16090,16090,16100,16090,206
|
|
20240509,110800,2320146770,16100,16100,16100,16100,2236
|
|
20240509,110700,2284147170,16100,16100,16100,16100,10
|
|
20240509,110600,2283986170,16100,16110,16110,16100,249
|
|
20240509,110500,2279977060,16110,16110,16110,16100,530
|
|
20240509,110400,2271438970,16100,16120,16120,16100,1458
|
|
20240509,110300,2247939950,16120,16120,16120,16120,245
|
|
20240509,110200,2243990550,16120,16120,16120,16120,22
|
|
20240509,110100,2243635910,16120,16110,16120,16100,2521
|
|
20240509,110000,2203007410,16110,16110,16110,16100,427
|
|
20240509,105900,2196129190,16100,16100,16110,16090,298
|
|
20240509,105800,2191331680,16090,16100,16100,16090,129
|
|
20240509,105700,2189254920,16080,16080,16080,16080,2
|
|
20240509,105600,2189222760,16080,16110,16110,16080,4371
|
|
20240509,105500,2118808150,16110,16120,16120,16110,216
|
|
20240509,105400,2115327370,16120,16070,16120,16070,1131
|
|
20240509,105300,2097109100,16070,16070,16100,16070,2764
|
|
20240509,105200,2052624180,16070,16100,16100,16050,561
|
|
20240509,105100,2043602350,16110,16070,16110,16020,6297
|
|
20240509,105000,1942545660,16070,16060,16110,16060,3085
|
|
20240509,104900,1892925920,16070,16070,16070,16060,4993
|
|
20240509,104800,1812694510,16060,16070,16080,16060,1149
|
|
20240509,104700,1794232400,16070,16080,16090,16070,335
|
|
20240509,104600,1788847680,16080,16080,16080,16080,216
|
|
20240509,104500,1785374400,16090,16070,16090,16070,646
|
|
20240509,104400,1774986450,16070,16100,16100,16060,8031
|
|
20240509,104300,1645862160,16100,16100,16100,16100,1049
|
|
20240509,104200,1628973260,16100,16100,16100,16100,582
|
|
20240509,104100,1619603060,16100,16100,16110,16100,116
|
|
20240509,104000,1617735360,16110,16110,16120,16100,912
|
|
20240509,103900,1603043190,16110,16110,16110,16110,4
|
|
20240509,103800,1602978750,16100,16100,16100,16090,1157
|
|
20240509,103700,1584353060,16100,16130,16130,16090,4314
|
|
20240509,103600,1514874330,16130,16130,16130,16130,36
|
|
20240509,103500,1514293650,16140,16130,16140,16130,226
|
|
20240509,103400,1510647010,16130,16130,16130,16130,162
|
|
20240509,103300,1508033950,16130,16120,16130,16120,280
|
|
20240509,103200,1503517590,16130,16140,16140,16130,1068
|
|
20240509,103100,1486288210,16140,16170,16170,16140,246
|
|
20240509,103000,1482313290,16170,16190,16190,16170,1895
|
|
20240509,102900,1451651290,16190,16190,16190,16190,3
|
|
20240509,102800,1451602720,16200,16210,16210,16200,80
|
|
20240509,102700,1450306700,16200,16200,16200,16200,78
|
|
20240509,102600,1449043100,16200,16200,16210,16200,51
|
|
20240509,102500,1448216830,16200,16200,16220,16200,242
|
|
20240509,102400,1444294940,16210,16190,16220,16180,521
|
|
20240509,102300,1435857600,16190,16190,16190,16190,19
|
|
20240509,102200,1435549990,16190,16190,16190,16190,12
|
|
20240509,102100,1435355710,16210,16210,16210,16200,776
|
|
20240509,102000,1422781220,16220,16220,16220,16220,6
|
|
20240509,101900,1422683900,16210,16210,16210,16210,22
|
|
20240509,101800,1422327280,16210,16210,16220,16210,35
|
|
20240509,101700,1421759730,16210,16220,16220,16200,200
|
|
20240509,101600,1418515880,16230,16220,16230,16210,87
|
|
20240509,101500,1417104620,16230,16230,16230,16230,48
|
|
20240509,101400,1416325580,16240,16230,16240,16230,86
|
|
20240509,101300,1414929250,16230,16230,16230,16200,111
|
|
20240509,101200,1413127860,16180,16230,16230,16180,1964
|
|
20240509,101100,1381295260,16220,16200,16220,16200,274
|
|
20240509,101000,1376852750,16210,16210,16210,16200,441
|
|
20240509,100900,1369704840,16210,16210,16210,16200,916
|
|
20240509,100800,1354856750,16210,16250,16250,16210,3267
|
|
20240509,100700,1301848040,16250,16240,16250,16240,428
|
|
20240509,100600,1294893570,16250,16240,16250,16230,445
|
|
20240509,100500,1287664700,16240,16240,16250,16240,256
|
|
20240509,100400,1283507190,16240,16230,16240,16230,4910
|
|
20240509,100300,1203773770,16230,16210,16230,16210,6511
|
|
20240509,100200,1098134810,16210,16210,16210,16210,958
|
|
20240509,100100,1082605630,16200,16200,16200,16200,112
|
|
20240509,100000,1080791230,16210,16200,16210,16200,77
|
|
20240509,095900,1079543280,16210,16200,16210,16200,321
|
|
20240509,095800,1074340970,16210,16200,16210,16200,6
|
|
20240509,095700,1074243740,16210,16210,16210,16200,620
|
|
20240509,095600,1064196340,16210,16220,16220,16210,31
|
|
20240509,095500,1063693690,16220,16200,16220,16200,29
|
|
20240509,095400,1063223710,16190,16200,16200,16190,3
|
|
20240509,095300,1063175130,16180,16220,16240,16180,3154
|
|
20240509,095200,1012075490,16220,16220,16220,16220,450
|
|
20240509,095100,1004776490,16230,16230,16230,16220,324
|
|
20240509,095000,999518970,16230,16230,16230,16230,118
|
|
20240509,094900,997603830,16230,16230,16240,16230,140
|
|
20240509,094800,995331620,16230,16230,16230,16230,104
|
|
20240509,094700,993643700,16230,16230,16240,16230,114
|
|
20240509,094600,991792480,16230,16230,16240,16230,174
|
|
20240509,094500,988968450,16230,16220,16240,16220,63
|
|
20240509,094400,987945900,16240,16200,16240,16200,2454
|
|
20240509,094300,948137170,16200,16210,16210,16200,137
|
|
20240509,094200,945917670,16210,16210,16210,16200,436
|
|
20240509,094100,938850130,16210,16220,16220,16200,1162
|
|
20240509,094000,920017170,16220,16210,16220,16210,561
|
|
20240509,093900,910923250,16210,16210,16210,16210,464
|
|
20240509,093800,903401810,16220,16210,16220,16210,60
|
|
20240509,093700,902429190,16210,16220,16220,16210,565
|
|
20240509,093600,893270430,16220,16220,16220,16210,68
|
|
20240509,093500,892168030,16220,16220,16220,16210,2140
|
|
20240509,093400,857477250,16230,16220,16230,16220,888
|
|
20240509,093300,843073870,16220,16220,16230,16220,219
|
|
20240509,093200,839520660,16220,16220,16220,16220,88
|
|
20240509,093100,838093300,16220,16230,16230,16220,43
|
|
20240509,093000,837395430,16220,16230,16250,16220,1172
|
|
20240509,092900,818367140,16240,16230,16240,16210,1401
|
|
20240509,092800,795629140,16240,16250,16250,16240,427
|
|
20240509,092700,788692360,16250,16270,16270,16250,652
|
|
20240509,092600,778091780,16260,16280,16280,16260,169
|
|
20240509,092500,775342580,16280,16250,16280,16250,148
|
|
20240509,092400,772936830,16240,16250,16250,16240,878
|
|
20240509,092300,758669540,16250,16250,16260,16250,382
|
|
20240509,092200,752461970,16250,16250,16250,16250,62
|
|
20240509,092100,751454470,16260,16250,16280,16250,226
|
|
20240509,092000,747780130,16250,16250,16260,16250,20
|
|
20240509,091900,747455070,16260,16260,16260,16250,72
|
|
20240509,091800,746284370,16260,16240,16340,16230,3212
|
|
20240509,091700,693981830,16240,16220,16240,16210,228
|
|
20240509,091600,690282410,16220,16220,16240,16210,1915
|
|
20240509,091500,659232630,16220,16210,16250,16200,4951
|
|
20240509,091400,578924610,16210,16180,16230,16180,4517
|
|
20240509,091300,505640460,16200,16190,16200,16190,184
|
|
20240509,091200,502660060,16190,16200,16230,16180,11025
|
|
20240509,091100,324060430,16200,16200,16210,16180,4008
|
|
20240509,091000,259187160,16210,16200,16230,16190,3652
|
|
20240509,090900,199972680,16200,16210,16210,16190,326
|
|
20240509,090800,194692290,16200,16170,16200,16160,1958
|
|
20240509,090700,163008250,16160,16140,16160,16130,1379
|
|
20240509,090600,140747290,16130,16160,16160,16130,519
|
|
20240509,090500,132366310,16130,16170,16170,16130,3038
|
|
20240509,090400,83331130,16140,16130,16190,16120,1579
|
|
20240509,090300,57840330,16140,16130,16140,16130,682
|
|
20240509,090200,46836480,16130,16170,16170,16120,548
|
|
20240509,090100,37995700,16170,16190,16230,16150,919
|
|
20240509,090000,23129650,16230,16180,16240,16180,799
|