590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,184600,3688362810,15890,15890,15890,15890,0
|
|
20240510,184500,3688362810,15890,15890,15890,15890,0
|
|
20240510,184400,3688362810,15890,15890,15890,15890,0
|
|
20240510,184300,3688362810,15890,15890,15890,15890,0
|
|
20240510,184200,3688362810,15890,15890,15890,15890,0
|
|
20240510,184100,3688362810,15890,15890,15890,15890,0
|
|
20240510,184000,3688362810,15890,15890,15890,15890,0
|
|
20240510,183900,3688362810,15890,15890,15890,15890,0
|
|
20240510,183800,3688362810,15890,15890,15890,15890,0
|
|
20240510,183700,3688362810,15890,15890,15890,15890,0
|
|
20240510,183600,3688362810,15890,15890,15890,15890,0
|
|
20240510,183500,3688362810,15890,15890,15890,15890,0
|
|
20240510,183400,3688362810,15890,15890,15890,15890,0
|
|
20240510,183300,3688362810,15890,15890,15890,15890,0
|
|
20240510,183200,3688362810,15890,15890,15890,15890,0
|
|
20240510,183100,3688362810,15890,15890,15890,15890,0
|
|
20240510,183000,3688362810,15890,15890,15890,15890,0
|
|
20240510,182900,3688362810,15890,15890,15890,15890,0
|
|
20240510,182800,3688362810,15890,15890,15890,15890,0
|
|
20240510,182700,3688362810,15890,15890,15890,15890,0
|
|
20240510,182600,3688362810,15890,15890,15890,15890,0
|
|
20240510,182500,3688362810,15890,15890,15890,15890,0
|
|
20240510,182400,3688362810,15890,15890,15890,15890,0
|
|
20240510,182300,3688362810,15890,15890,15890,15890,0
|
|
20240510,182200,3688362810,15890,15890,15890,15890,0
|
|
20240510,182100,3688362810,15890,15890,15890,15890,0
|
|
20240510,182000,3688362810,15890,15890,15890,15890,0
|
|
20240510,181900,3688362810,15890,15890,15890,15890,0
|
|
20240510,181800,3688362810,15890,15890,15890,15890,0
|
|
20240510,181700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,181600,3688362810,15890,15890,15890,15890,0
|
|
20240510,181500,3688362810,15890,15890,15890,15890,0
|
|
20240510,181400,3688362810,15890,15890,15890,15890,0
|
|
20240510,181300,3688362810,15890,15890,15890,15890,0
|
|
20240510,181200,3688362810,15890,15890,15890,15890,0
|
|
20240510,181100,3688362810,15890,15890,15890,15890,0
|
|
20240510,181000,3688362810,15890,15890,15890,15890,0
|
|
20240510,180900,3688362810,15890,15890,15890,15890,0
|
|
20240510,180800,3688362810,15890,15890,15890,15890,0
|
|
20240510,180700,3688362810,15890,15890,15890,15890,0
|
|
20240510,180600,3688362810,15890,15890,15890,15890,0
|
|
20240510,180500,3688362810,15890,15890,15890,15890,0
|
|
20240510,180400,3688362810,15890,15890,15890,15890,0
|
|
20240510,180300,3688362810,15890,15890,15890,15890,0
|
|
20240510,180200,3688362810,15890,15890,15890,15890,0
|
|
20240510,180100,3688362810,15890,15890,15890,15890,0
|
|
20240510,180000,3688362810,15890,15890,15890,15890,0
|
|
20240510,175900,3688362810,15890,15890,15890,15890,0
|
|
20240510,175800,3688362810,15890,15890,15890,15890,0
|
|
20240510,175700,3688362810,15890,15890,15890,15890,0
|
|
20240510,175600,3688362810,15890,15890,15890,15890,0
|
|
20240510,175500,3688362810,15890,15890,15890,15890,0
|
|
20240510,175400,3688362810,15890,15890,15890,15890,0
|
|
20240510,175300,3688362810,15890,15890,15890,15890,0
|
|
20240510,175200,3688362810,15890,15890,15890,15890,0
|
|
20240510,175100,3688362810,15890,15890,15890,15890,0
|
|
20240510,175000,3688362810,15890,15890,15890,15890,0
|
|
20240510,174900,3688362810,15890,15890,15890,15890,0
|
|
20240510,174800,3688362810,15890,15890,15890,15890,0
|
|
20240510,174700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,174600,3688362810,15890,15890,15890,15890,0
|
|
20240510,174500,3688362810,15890,15890,15890,15890,0
|
|
20240510,174400,3688362810,15890,15890,15890,15890,0
|
|
20240510,174300,3688362810,15890,15890,15890,15890,0
|
|
20240510,174200,3688362810,15890,15890,15890,15890,0
|
|
20240510,174100,3688362810,15890,15890,15890,15890,0
|
|
20240510,174000,3688362810,15890,15890,15890,15890,0
|
|
20240510,173900,3688362810,15890,15890,15890,15890,0
|
|
20240510,173800,3688362810,15890,15890,15890,15890,0
|
|
20240510,173700,3688362810,15890,15890,15890,15890,0
|
|
20240510,173600,3688362810,15890,15890,15890,15890,0
|
|
20240510,173500,3688362810,15890,15890,15890,15890,0
|
|
20240510,173400,3688362810,15890,15890,15890,15890,0
|
|
20240510,173300,3688362810,15890,15890,15890,15890,0
|
|
20240510,173200,3688362810,15890,15890,15890,15890,0
|
|
20240510,173100,3688362810,15890,15890,15890,15890,0
|
|
20240510,173000,3688362810,15890,15890,15890,15890,0
|
|
20240510,172900,3688362810,15890,15890,15890,15890,0
|
|
20240510,172800,3688362810,15890,15890,15890,15890,0
|
|
20240510,172700,3688362810,15890,15890,15890,15890,0
|
|
20240510,172600,3688362810,15890,15890,15890,15890,0
|
|
20240510,172500,3688362810,15890,15890,15890,15890,0
|
|
20240510,172400,3688362810,15890,15890,15890,15890,0
|
|
20240510,172300,3688362810,15890,15890,15890,15890,0
|
|
20240510,172200,3688362810,15890,15890,15890,15890,0
|
|
20240510,172100,3688362810,15890,15890,15890,15890,0
|
|
20240510,172000,3688362810,15890,15890,15890,15890,0
|
|
20240510,171900,3688362810,15890,15890,15890,15890,0
|
|
20240510,171800,3688362810,15890,15890,15890,15890,0
|
|
20240510,171700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,171600,3688362810,15890,15890,15890,15890,0
|
|
20240510,171500,3688362810,15890,15890,15890,15890,0
|
|
20240510,171400,3688362810,15890,15890,15890,15890,0
|
|
20240510,171300,3688362810,15890,15890,15890,15890,0
|
|
20240510,171200,3688362810,15890,15890,15890,15890,0
|
|
20240510,171100,3688362810,15890,15890,15890,15890,0
|
|
20240510,171000,3688362810,15890,15890,15890,15890,0
|
|
20240510,170900,3688362810,15890,15890,15890,15890,0
|
|
20240510,170800,3688362810,15890,15890,15890,15890,0
|
|
20240510,170700,3688362810,15890,15890,15890,15890,0
|
|
20240510,170600,3688362810,15890,15890,15890,15890,0
|
|
20240510,170500,3688362810,15890,15890,15890,15890,0
|
|
20240510,170400,3688362810,15890,15890,15890,15890,0
|
|
20240510,170300,3688362810,15890,15890,15890,15890,0
|
|
20240510,170200,3688362810,15890,15890,15890,15890,0
|
|
20240510,170100,3688362810,15890,15890,15890,15890,0
|
|
20240510,170000,3688362810,15890,15890,15890,15890,0
|
|
20240510,165900,3688362810,15890,15890,15890,15890,0
|
|
20240510,165800,3688362810,15890,15890,15890,15890,0
|
|
20240510,165700,3688362810,15890,15890,15890,15890,0
|
|
20240510,165600,3688362810,15890,15890,15890,15890,0
|
|
20240510,165500,3688362810,15890,15890,15890,15890,0
|
|
20240510,165400,3688362810,15890,15890,15890,15890,0
|
|
20240510,165300,3688362810,15890,15890,15890,15890,0
|
|
20240510,165200,3688362810,15890,15890,15890,15890,0
|
|
20240510,165100,3688362810,15890,15890,15890,15890,0
|
|
20240510,165000,3688362810,15890,15890,15890,15890,0
|
|
20240510,164900,3688362810,15890,15890,15890,15890,0
|
|
20240510,164800,3688362810,15890,15890,15890,15890,0
|
|
20240510,164700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,164600,3688362810,15890,15890,15890,15890,0
|
|
20240510,164500,3688362810,15890,15890,15890,15890,0
|
|
20240510,164400,3688362810,15890,15890,15890,15890,0
|
|
20240510,164300,3688362810,15890,15890,15890,15890,0
|
|
20240510,164200,3688362810,15890,15890,15890,15890,0
|
|
20240510,164100,3688362810,15890,15890,15890,15890,0
|
|
20240510,164000,3688362810,15890,15890,15890,15890,0
|
|
20240510,163900,3688362810,15890,15890,15890,15890,0
|
|
20240510,163800,3688362810,15890,15890,15890,15890,0
|
|
20240510,163700,3688362810,15890,15890,15890,15890,0
|
|
20240510,163600,3688362810,15890,15890,15890,15890,0
|
|
20240510,163500,3688362810,15890,15890,15890,15890,0
|
|
20240510,163400,3688362810,15890,15890,15890,15890,0
|
|
20240510,163300,3688362810,15890,15890,15890,15890,0
|
|
20240510,163200,3688362810,15890,15890,15890,15890,0
|
|
20240510,163100,3688362810,15890,15890,15890,15890,0
|
|
20240510,163000,3688362810,15890,15890,15890,15890,0
|
|
20240510,162900,3688362810,15890,15890,15890,15890,0
|
|
20240510,162800,3688362810,15890,15890,15890,15890,0
|
|
20240510,162700,3688362810,15890,15890,15890,15890,0
|
|
20240510,162600,3688362810,15890,15890,15890,15890,0
|
|
20240510,162500,3688362810,15890,15890,15890,15890,0
|
|
20240510,162400,3688362810,15890,15890,15890,15890,0
|
|
20240510,162300,3688362810,15890,15890,15890,15890,0
|
|
20240510,162200,3688362810,15890,15890,15890,15890,0
|
|
20240510,162100,3688362810,15890,15890,15890,15890,0
|
|
20240510,162000,3688362810,15890,15890,15890,15890,0
|
|
20240510,161900,3688362810,15890,15890,15890,15890,0
|
|
20240510,161800,3688362810,15890,15890,15890,15890,0
|
|
20240510,161700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,161600,3688362810,15890,15890,15890,15890,0
|
|
20240510,161500,3688362810,15890,15890,15890,15890,0
|
|
20240510,161400,3688362810,15890,15890,15890,15890,0
|
|
20240510,161300,3688362810,15890,15890,15890,15890,0
|
|
20240510,161200,3688362810,15890,15890,15890,15890,0
|
|
20240510,161100,3688362810,15890,15890,15890,15890,0
|
|
20240510,161000,3688362810,15890,15890,15890,15890,0
|
|
20240510,160900,3688362810,15890,15890,15890,15890,0
|
|
20240510,160800,3688362810,15890,15890,15890,15890,0
|
|
20240510,160700,3688362810,15890,15890,15890,15890,0
|
|
20240510,160600,3688362810,15890,15890,15890,15890,0
|
|
20240510,160500,3688362810,15890,15890,15890,15890,0
|
|
20240510,160400,3688362810,15890,15890,15890,15890,0
|
|
20240510,160300,3688362810,15890,15890,15890,15890,0
|
|
20240510,160200,3688362810,15890,15890,15890,15890,0
|
|
20240510,160100,3688362810,15890,15890,15890,15890,0
|
|
20240510,160000,3688362810,15890,15890,15890,15890,0
|
|
20240510,155900,3688362810,15890,15890,15890,15890,0
|
|
20240510,155800,3688362810,15890,15890,15890,15890,0
|
|
20240510,155700,3688362810,15890,15890,15890,15890,0
|
|
20240510,155600,3688362810,15890,15890,15890,15890,0
|
|
20240510,155500,3688362810,15890,15890,15890,15890,0
|
|
20240510,155400,3688362810,15890,15890,15890,15890,0
|
|
20240510,155300,3688362810,15890,15890,15890,15890,0
|
|
20240510,155200,3688362810,15890,15890,15890,15890,0
|
|
20240510,155100,3688362810,15890,15890,15890,15890,0
|
|
20240510,155000,3688362810,15890,15890,15890,15890,0
|
|
20240510,154900,3688362810,15890,15890,15890,15890,0
|
|
20240510,154800,3688362810,15890,15890,15890,15890,0
|
|
20240510,154700,3688362810,15890,15890,15890,15890,27535
|
|
20240510,154600,3688362810,15890,15890,15890,15890,0
|
|
20240510,154500,3688362810,15890,15890,15890,15890,0
|
|
20240510,154400,3688362810,15890,15890,15890,15890,0
|
|
20240510,154300,3688362810,15890,15890,15890,15890,0
|
|
20240510,154200,3688362810,15890,15890,15890,15890,0
|
|
20240510,154100,3688362810,15890,15890,15890,15890,0
|
|
20240510,154000,3688362810,15890,15890,15890,15890,0
|
|
20240510,153900,3688362810,15890,15890,15890,15890,0
|
|
20240510,153800,3688362810,15890,15890,15890,15890,0
|
|
20240510,153700,3688362810,15890,15890,15890,15890,0
|
|
20240510,153600,3688362810,15890,15890,15890,15890,0
|
|
20240510,153500,3688362810,15890,15890,15890,15890,0
|
|
20240510,153400,3688362810,15890,15890,15890,15890,0
|
|
20240510,153300,3688362810,15890,15890,15890,15890,0
|
|
20240510,153200,3688362810,15890,15890,15890,15890,0
|
|
20240510,153100,3688362810,15890,15890,15890,15890,0
|
|
20240510,153000,3688362810,15890,15890,15890,15890,27535
|
|
20240510,152900,3250831660,15950,15950,15950,15950,0
|
|
20240510,152800,3250831660,15950,15950,15950,15950,0
|
|
20240510,152700,3250831660,15950,15950,15950,15950,0
|
|
20240510,152600,3250831660,15950,15950,15950,15950,0
|
|
20240510,152500,3250831660,15950,15950,15950,15950,0
|
|
20240510,152400,3250831660,15950,15950,15950,15950,0
|
|
20240510,152300,3250831660,15950,15950,15950,15950,0
|
|
20240510,152200,3250831660,15950,15950,15950,15950,0
|
|
20240510,152100,3250831660,15950,15950,15950,15950,0
|
|
20240510,152000,3250831660,15950,15950,15950,15950,0
|
|
20240510,151900,3250831660,15950,15950,15950,15940,254
|
|
20240510,151800,3246780610,15940,15940,15950,15940,499
|
|
20240510,151700,3238821990,15950,15950,15960,15940,1438
|
|
20240510,151600,3215891590,15940,15960,15970,15940,2395
|
|
20240510,151500,3177677700,15950,15940,15960,15940,746
|
|
20240510,151400,3165774410,15960,15940,15960,15940,841
|
|
20240510,151300,3152358020,15950,15940,15960,15940,2165
|
|
20240510,151200,3117825030,15950,15950,15960,15940,1085
|
|
20240510,151100,3100518620,15950,15950,15960,15950,382
|
|
20240510,151000,3094422760,15960,15960,15960,15950,610
|
|
20240510,150900,3084690590,15960,15950,15960,15950,446
|
|
20240510,150800,3077573950,15960,15950,15960,15950,441
|
|
20240510,150700,3070537060,15940,15950,15970,15940,679
|
|
20240510,150600,3059700360,15950,15950,15960,15950,417
|
|
20240510,150500,3053046780,15960,15960,15970,15950,577
|
|
20240510,150400,3043838260,15970,15980,15980,15960,720
|
|
20240510,150300,3032342850,15970,15960,15970,15960,661
|
|
20240510,150200,3021788190,15970,15980,15980,15960,778
|
|
20240510,150100,3009363880,15970,15970,15990,15970,973
|
|
20240510,150000,2993816310,15970,15980,15990,15970,651
|
|
20240510,145900,2983414790,15970,15970,15980,15970,261
|
|
20240510,145800,2979244190,15970,15980,15980,15970,928
|
|
20240510,145700,2964422480,15970,15980,15980,15970,256
|
|
20240510,145600,2960331730,15970,15980,15980,15970,253
|
|
20240510,145500,2956289040,15980,15970,15980,15970,243
|
|
20240510,145400,2952406620,15980,15970,15980,15960,279
|
|
20240510,145300,2947951310,15970,15960,15970,15960,243
|
|
20240510,145200,2944070760,15970,15950,15970,15950,594
|
|
20240510,145100,2934588970,15960,15960,15960,15950,272
|
|
20240510,145000,2930248180,15950,15970,15970,15950,1303
|
|
20240510,144900,2909457860,15970,15980,15980,15970,396
|
|
20240510,144800,2903132680,15970,15990,15990,15960,1217
|
|
20240510,144700,2883690980,15980,16000,16000,15980,1565
|
|
20240510,144600,2858656670,16000,16000,16000,15990,258
|
|
20240510,144500,2854529020,15990,15990,16000,15990,344
|
|
20240510,144400,2849025190,16000,16000,16000,15990,244
|
|
20240510,144300,2845121260,16000,15990,16000,15990,287
|
|
20240510,144200,2840529400,16000,16000,16000,15990,230
|
|
20240510,144100,2836849430,15990,15990,16000,15980,1082
|
|
20240510,144000,2819547740,15990,15990,15990,15980,235
|
|
20240510,143900,2815790190,15980,15980,15990,15970,762
|
|
20240510,143800,2803611930,15980,15980,15990,15980,2659
|
|
20240510,143700,2761097560,15980,15990,15990,15980,717
|
|
20240510,143600,2749633640,15980,15990,15990,15980,226
|
|
20240510,143500,2746020070,15990,15990,15990,15980,252
|
|
20240510,143400,2741991310,15990,15980,15990,15980,228
|
|
20240510,143300,2738345710,15990,15990,15990,15980,256
|
|
20240510,143200,2734252340,15990,16000,16000,15990,470
|
|
20240510,143100,2726734790,16000,15990,16000,15990,343
|
|
20240510,143000,2721246970,16000,15990,16000,15990,329
|
|
20240510,142900,2715983090,15990,16000,16000,15990,266
|
|
20240510,142800,2711727220,15990,16000,16000,15990,234
|
|
20240510,142700,2707983330,15990,16000,16000,15990,244
|
|
20240510,142600,2704079500,15990,16000,16000,15990,515
|
|
20240510,142500,2695840140,15990,16000,16000,15990,256
|
|
20240510,142400,2691744260,15990,16000,16000,15990,288
|
|
20240510,142300,2687137360,16000,16010,16010,15990,932
|
|
20240510,142200,2672221820,16000,16000,16010,16000,256
|
|
20240510,142100,2668123440,16000,16000,16010,16000,237
|
|
20240510,142000,2664329200,16010,16020,16030,16000,989
|
|
20240510,141900,2648488510,16020,16020,16020,16010,214
|
|
20240510,141800,2645060300,16020,16010,16020,16010,225
|
|
20240510,141700,2641456140,16000,16000,16010,16000,1157
|
|
20240510,141600,2622940380,16000,15990,16000,15980,335
|
|
20240510,141500,2617581860,15990,15970,15990,15960,4347
|
|
20240510,141400,2548140260,15960,15960,15970,15960,1721
|
|
20240510,141300,2520672100,15960,15950,15960,15950,1249
|
|
20240510,141200,2500747050,15950,15940,15950,15930,1268
|
|
20240510,141100,2480533420,15940,15930,15940,15920,92
|
|
20240510,141000,2479067810,15930,15930,15940,15930,230
|
|
20240510,140900,2475403830,15930,15940,15940,15930,535
|
|
20240510,140800,2466881190,15940,15930,15940,15930,67
|
|
20240510,140700,2465813780,15930,15940,15940,15930,279
|
|
20240510,140600,2461366560,15940,15940,15950,15940,92
|
|
20240510,140500,2459899960,15940,15920,15940,15920,1445
|
|
20240510,140400,2436880550,15920,15930,15930,15920,664
|
|
20240510,140300,2426308580,15920,15920,15930,15920,50
|
|
20240510,140200,2425512370,15930,15910,15930,15910,527
|
|
20240510,140100,2417121610,15910,15910,15910,15910,451
|
|
20240510,140000,2409946200,15900,15920,15920,15900,1241
|
|
20240510,135900,2390200200,15910,15920,15920,15910,452
|
|
20240510,135800,2383006490,15930,15930,15940,15920,126
|
|
20240510,135700,2380999510,15920,15920,15920,15920,0
|
|
20240510,135600,2380999510,15920,15930,15930,15920,459
|
|
20240510,135500,2373692200,15920,15920,15920,15920,46
|
|
20240510,135400,2372959880,15920,15920,15930,15920,108
|
|
20240510,135300,2371240480,15920,15920,15920,15920,4
|
|
20240510,135200,2371176800,15920,15950,15950,15920,51
|
|
20240510,135100,2370364840,15930,15930,15930,15920,390
|
|
20240510,135000,2364156020,15920,15930,15930,15920,671
|
|
20240510,134900,2353467190,15910,15930,15940,15910,2895
|
|
20240510,134800,2307348810,15930,15930,15930,15930,4
|
|
20240510,134700,2307285090,15940,15940,15940,15930,128
|
|
20240510,134600,2305244810,15940,15940,15950,15940,219
|
|
20240510,134500,2301753920,15950,15940,15950,15940,64
|
|
20240510,134400,2300733750,15950,15940,15950,15940,686
|
|
20240510,134300,2289798410,15940,15940,15940,15930,206
|
|
20240510,134200,2286514850,15950,15950,15950,15950,2
|
|
20240510,134100,2286482950,15930,15950,15950,15930,111
|
|
20240510,134000,2284712670,15950,15950,15950,15950,1
|
|
20240510,133900,2284696720,15930,15950,15950,15930,1559
|
|
20240510,133800,2259830950,15950,15930,15950,15930,940
|
|
20240510,133700,2244844760,15930,15930,15930,15930,485
|
|
20240510,133600,2237118710,15920,15910,15920,15910,65
|
|
20240510,133500,2236084540,15920,15910,15920,15910,256
|
|
20240510,133400,2232009300,15910,15920,15920,15910,57
|
|
20240510,133300,2231102410,15910,15910,15910,15910,6
|
|
20240510,133200,2231006950,15910,15910,15920,15910,6
|
|
20240510,133100,2230911470,15920,15920,15930,15920,3669
|
|
20240510,133000,2172500980,15920,15920,15920,15920,93
|
|
20240510,132900,2171020420,15920,15920,15930,15920,294
|
|
20240510,132800,2166337560,15930,15940,15940,15920,483
|
|
20240510,132700,2158642050,15940,15920,15940,15920,1292
|
|
20240510,132600,2138067390,15920,15930,15930,15920,169
|
|
20240510,132500,2135375300,15940,15930,15940,15930,43
|
|
20240510,132400,2134689900,15940,15920,15940,15920,329
|
|
20240510,132300,2129449180,15930,15930,15940,15930,361
|
|
20240510,132200,2123698440,15930,15930,15930,15920,1293
|
|
20240510,132100,2103110710,15920,15930,15930,15920,381
|
|
20240510,132000,2097041410,15940,15940,15940,15920,313
|
|
20240510,131900,2092054410,15930,15930,15930,15930,835
|
|
20240510,131800,2078752860,15920,15920,15930,15920,29
|
|
20240510,131700,2078291170,15930,15920,15930,15920,1367
|
|
20240510,131600,2056521530,15920,15920,15920,15920,4
|
|
20240510,131500,2056457850,15940,15930,15950,15920,558
|
|
20240510,131400,2047567840,15930,15940,15940,15930,49
|
|
20240510,131300,2046786820,15950,15930,15950,15930,1180
|
|
20240510,131200,2027989400,15950,15960,15960,15950,18
|
|
20240510,131100,2027702130,15930,15940,15960,15930,351
|
|
20240510,131000,2022101720,15930,15940,15940,15930,156
|
|
20240510,130900,2019615230,15940,15930,15940,15920,929
|
|
20240510,130800,2004811430,15920,15930,15930,15920,102
|
|
20240510,130700,2003186600,15920,15920,15920,15920,10
|
|
20240510,130600,2003027400,15920,15920,15920,15920,103
|
|
20240510,130500,2001387640,15920,15920,15920,15920,4
|
|
20240510,130400,2001323960,15920,15940,15940,15920,983
|
|
20240510,130300,1985667520,15940,15940,15940,15930,30
|
|
20240510,130200,1985189580,15930,15940,15940,15930,21
|
|
20240510,130100,1984854930,15930,15940,15940,15930,9
|
|
20240510,130000,1984711510,15930,15930,15930,15930,8
|
|
20240510,125900,1984584070,15930,15930,15930,15930,114
|
|
20240510,125800,1982768050,15930,15930,15930,15930,81
|
|
20240510,125700,1981477720,15930,15930,15930,15930,104
|
|
20240510,125600,1979821000,15930,15940,15940,15930,8
|
|
20240510,125500,1979693550,15930,15940,15940,15930,3
|
|
20240510,125400,1979645750,15940,15940,15940,15930,28
|
|
20240510,125300,1979199500,15930,15940,15940,15930,125
|
|
20240510,125200,1977207070,15940,15940,15950,15940,39
|
|
20240510,125100,1976585400,15940,15950,15950,15940,516
|
|
20240510,125000,1968355720,15950,15950,15950,15950,18
|
|
20240510,124900,1968068620,15950,15950,15950,15950,0
|
|
20240510,124800,1968068620,15950,15940,15950,15940,185
|
|
20240510,124700,1965118110,15940,15940,15940,15940,6
|
|
20240510,124600,1965022470,15930,15950,15950,15930,326
|
|
20240510,124500,1959822830,15950,15950,15950,15950,60
|
|
20240510,124400,1958865830,15960,15940,15960,15940,799
|
|
20240510,124300,1946119720,15940,15930,15940,15930,30
|
|
20240510,124200,1945641810,15930,15930,15940,15930,865
|
|
20240510,124100,1931862330,15920,15910,15920,15910,1109
|
|
20240510,124000,1914207090,15920,15920,15920,15910,2490
|
|
20240510,123900,1874582340,15910,15910,15910,15900,82
|
|
20240510,123800,1873277750,15910,15910,15910,15900,120
|
|
20240510,123700,1871369550,15900,15910,15910,15900,17
|
|
20240510,123600,1871099160,15910,15900,15910,15900,373
|
|
20240510,123500,1865164760,15900,15900,15900,15900,51
|
|
20240510,123400,1864353860,15920,15900,15920,15900,301
|
|
20240510,123300,1859567090,15900,15910,15910,15900,76
|
|
20240510,123200,1858358190,15900,15920,15920,15900,125
|
|
20240510,123100,1856370470,15900,15910,15910,15900,46
|
|
20240510,123000,1855639030,15900,15900,15900,15900,104
|
|
20240510,122900,1853985430,15900,15910,15910,15900,7
|
|
20240510,122800,1853874100,15900,15900,15910,15900,334
|
|
20240510,122700,1848560450,15910,15910,15910,15910,1
|
|
20240510,122600,1848544540,15900,15910,15910,15900,15
|
|
20240510,122500,1848305940,15910,15900,15910,15900,72
|
|
20240510,122400,1847160460,15900,15900,15900,15900,10
|
|
20240510,122300,1847001460,15900,15890,15900,15890,151
|
|
20240510,122200,1844600600,15900,15890,15900,15880,185
|
|
20240510,122100,1841660990,15890,15900,15900,15890,14
|
|
20240510,122000,1841438420,15890,15900,15900,15890,29
|
|
20240510,121900,1840977410,15890,15880,15890,15880,391
|
|
20240510,121800,1834766450,15870,15870,15880,15860,380
|
|
20240510,121700,1828733400,15880,15870,15880,15860,131
|
|
20240510,121600,1826654420,15870,15870,15870,15860,123
|
|
20240510,121500,1824702440,15870,15880,15880,15870,343
|
|
20240510,121400,1819256960,15870,15870,15870,15870,4
|
|
20240510,121300,1819193480,15880,15870,15880,15870,246
|
|
20240510,121200,1815288080,15870,15870,15880,15870,53
|
|
20240510,121100,1814446910,15870,15880,15880,15870,604
|
|
20240510,121000,1804855690,15880,15880,15880,15880,105
|
|
20240510,120900,1803188290,15880,15890,15900,15880,118
|
|
20240510,120800,1801313800,15890,15890,15890,15890,7
|
|
20240510,120700,1801202570,15880,15890,15890,15880,53
|
|
20240510,120600,1800360410,15890,15880,15890,15880,606
|
|
20240510,120500,1790731380,15880,15890,15890,15880,228
|
|
20240510,120400,1787110680,15890,15890,15890,15890,290
|
|
20240510,120300,1782502580,15890,15910,15910,15890,282
|
|
20240510,120200,1778018420,15910,15920,15920,15910,2
|
|
20240510,120100,1777986590,15900,15900,15900,15900,4
|
|
20240510,120000,1777922990,15910,15910,15910,15900,157
|
|
20240510,115900,1775425220,15900,15890,15900,15880,105
|
|
20240510,115800,1773756290,15890,15890,15890,15880,14
|
|
20240510,115700,1773533950,15880,15890,15890,15880,27
|
|
20240510,115600,1773105130,15880,15890,15890,15880,16
|
|
20240510,115500,1772851030,15880,15890,15890,15880,139
|
|
20240510,115400,1770642340,15890,15890,15890,15890,34
|
|
20240510,115300,1770102080,15890,15900,15900,15890,4
|
|
20240510,115200,1770038510,15900,15910,15910,15890,11
|
|
20240510,115100,1769863570,15900,15890,15910,15890,42
|
|
20240510,115000,1769196130,15890,15890,15890,15890,41
|
|
20240510,114900,1768544640,15890,15900,15900,15880,2449
|
|
20240510,114800,1729605700,15900,15900,15900,15900,0
|
|
20240510,114700,1729605700,15900,15910,15910,15900,4193
|
|
20240510,114600,1662934270,15910,15890,15910,15890,2580
|
|
20240510,114500,1621913830,15890,15890,15890,15890,11
|
|
20240510,114400,1621739040,15880,15880,15880,15880,4
|
|
20240510,114300,1621675520,15890,15880,15890,15880,3
|
|
20240510,114200,1621627870,15890,15870,15890,15870,284
|
|
20240510,114100,1617118210,15870,15880,15880,15860,930
|
|
20240510,114000,1602360100,15880,15850,15880,15850,622
|
|
20240510,113900,1592495710,15860,15870,15870,15850,2210
|
|
20240510,113800,1557458950,15870,15870,15870,15870,20
|
|
20240510,113700,1557141550,15860,15860,15870,15860,206
|
|
20240510,113600,1553872360,15860,15870,15870,15860,26
|
|
20240510,113500,1553459800,15870,15870,15870,15870,753
|
|
20240510,113400,1541509690,15870,15880,15880,15870,38
|
|
20240510,113300,1540906280,15870,15870,15870,15870,354
|
|
20240510,113200,1535288300,15870,15860,15870,15860,32
|
|
20240510,113100,1534780510,15870,15870,15870,15860,97
|
|
20240510,113000,1533241390,15870,15860,15870,15860,110
|
|
20240510,112900,1531496600,15860,15860,15870,15850,59
|
|
20240510,112800,1530560460,15850,15860,15870,15850,443
|
|
20240510,112700,1523533130,15860,15870,15870,15860,413
|
|
20240510,112600,1516982490,15880,15880,15880,15880,5
|
|
20240510,112500,1516903090,15870,15880,15880,15870,324
|
|
20240510,112400,1511761030,15870,15880,15880,15870,39
|
|
20240510,112300,1511142000,15880,15880,15890,15880,417
|
|
20240510,112200,1504520010,15880,15890,15890,15880,466
|
|
20240510,112100,1497115520,15890,15890,15890,15890,303
|
|
20240510,112000,1492300850,15880,15880,15900,15880,57
|
|
20240510,111900,1491395030,15890,15890,15900,15870,454
|
|
20240510,111800,1484181080,15900,15890,15900,15890,370
|
|
20240510,111700,1478298820,15890,15880,15890,15880,262
|
|
20240510,111600,1474138250,15880,15890,15900,15880,345
|
|
20240510,111500,1468656690,15880,15880,15880,15880,171
|
|
20240510,111400,1465941210,15890,15900,15900,15890,469
|
|
20240510,111300,1458488780,15900,15900,15900,15900,26
|
|
20240510,111200,1458075380,15910,15900,15910,15900,55
|
|
20240510,111100,1457200850,15900,15890,15900,15890,664
|
|
20240510,111000,1446649860,15890,15900,15900,15890,994
|
|
20240510,110900,1430850230,15900,15900,15900,15890,368
|
|
20240510,110800,1424999280,15900,15900,15900,15900,112
|
|
20240510,110700,1423218480,15900,15900,15900,15900,34
|
|
20240510,110600,1422677880,15900,15900,15900,15900,2444
|
|
20240510,110500,1383818280,15900,15900,15900,15900,200
|
|
20240510,110400,1380638280,15910,15910,15910,15910,271
|
|
20240510,110300,1376326670,15920,15910,15920,15910,105
|
|
20240510,110200,1374656110,15910,15910,15910,15910,643
|
|
20240510,110100,1364425980,15910,15920,15920,15910,357
|
|
20240510,110000,1358745550,15920,15930,15930,15920,726
|
|
20240510,105900,1347187600,15930,15930,15930,15930,37
|
|
20240510,105800,1346598190,15930,15930,15930,15930,573
|
|
20240510,105700,1337470300,15940,15940,15940,15930,32
|
|
20240510,105600,1336960230,15940,15940,15940,15930,1060
|
|
20240510,105500,1320064070,15930,15960,15960,15930,514
|
|
20240510,105400,1311866360,15960,15960,15960,15960,76
|
|
20240510,105300,1310653400,15950,15950,15960,15950,164
|
|
20240510,105200,1308036950,15950,15980,15980,15950,479
|
|
20240510,105100,1300392400,15970,15970,15970,15970,0
|
|
20240510,105000,1300392400,15970,15970,15970,15970,280
|
|
20240510,104900,1295920800,15970,15980,15980,15970,42
|
|
20240510,104800,1295249860,15970,15970,15970,15970,4
|
|
20240510,104700,1295185980,15970,15970,15970,15970,2
|
|
20240510,104600,1295154040,15980,15970,15980,15970,815
|
|
20240510,104500,1282131340,15970,15970,15980,15970,103
|
|
20240510,104400,1280486420,15970,15960,15970,15950,306
|
|
20240510,104300,1275602680,15950,15960,15960,15950,82
|
|
20240510,104200,1274294060,15970,15980,15980,15970,340
|
|
20240510,104100,1268864190,15980,15980,15980,15980,547
|
|
20240510,104000,1260123130,15980,15970,15990,15970,555
|
|
20240510,103900,1251254240,15970,15970,15980,15970,28
|
|
20240510,103800,1250806830,15970,15960,15980,15960,897
|
|
20240510,103700,1236486070,15960,15950,15960,15950,43
|
|
20240510,103600,1235800170,15950,15960,15960,15950,2
|
|
20240510,103500,1235768260,15960,15960,15970,15960,827
|
|
20240510,103400,1222563560,15950,15950,15960,15950,501
|
|
20240510,103300,1214572600,15950,15940,15950,15940,46
|
|
20240510,103200,1213838920,15950,15950,15950,15950,0
|
|
20240510,103100,1213838920,15950,15950,15950,15930,134
|
|
20240510,103000,1211702820,15950,15960,15970,15950,1577
|
|
20240510,102900,1186542030,15960,15970,15970,15960,27
|
|
20240510,102800,1186110860,15970,15980,15980,15970,715
|
|
20240510,102700,1174685580,15990,15990,15990,15990,0
|
|
20240510,102600,1174685580,15990,15960,15990,15960,515
|
|
20240510,102500,1166465840,15950,15950,15950,15950,84
|
|
20240510,102400,1165126040,15950,15950,15960,15950,489
|
|
20240510,102300,1157326460,15950,15960,15960,15950,112
|
|
20240510,102200,1155538960,15950,15950,15950,15950,12
|
|
20240510,102100,1155347560,15950,15960,15960,15950,104
|
|
20240510,102000,1153687960,15940,15960,15960,15920,1077
|
|
20240510,101900,1136535070,15950,15950,15950,15950,660
|
|
20240510,101800,1126008070,15960,15970,15970,15960,202
|
|
20240510,101700,1122784130,15970,15990,15990,15970,316
|
|
20240510,101600,1117736470,15990,15990,15990,15990,161
|
|
20240510,101500,1115162080,15980,15980,15990,15980,181
|
|
20240510,101400,1112269690,15990,15980,15990,15980,56
|
|
20240510,101300,1111374640,15990,16020,16040,15980,9462
|
|
20240510,101200,959905600,16020,16040,16040,16020,143
|
|
20240510,101100,957614010,16060,16020,16060,16020,5837
|
|
20240510,101000,864087760,16010,16010,16020,16010,62
|
|
20240510,100900,863094590,16020,16010,16020,16010,365
|
|
20240510,100800,857248960,16010,16010,16010,16010,170
|
|
20240510,100700,854527260,16010,16010,16010,16010,35
|
|
20240510,100600,853966910,16010,16020,16020,16010,58
|
|
20240510,100500,853038050,16020,16010,16020,16010,292
|
|
20240510,100400,848363080,16020,16010,16020,16010,104
|
|
20240510,100300,846698020,16020,16030,16030,16010,1618
|
|
20240510,100200,820778030,16030,16030,16040,16030,979
|
|
20240510,100100,805084650,16030,16020,16030,16020,118
|
|
20240510,100000,803193120,16030,16030,16040,16020,656
|
|
20240510,095900,792679860,16020,16030,16030,16020,56
|
|
20240510,095800,791782620,16040,16070,16070,16030,1434
|
|
20240510,095700,768786740,16070,16070,16070,16070,0
|
|
20240510,095600,768786740,16070,16070,16070,16070,41
|
|
20240510,095500,768127870,16070,16040,16070,16040,318
|
|
20240510,095400,763027120,16070,16050,16080,16050,499
|
|
20240510,095300,755013960,16050,16050,16050,16050,354
|
|
20240510,095200,749332260,16030,16030,16030,16030,2907
|
|
20240510,095100,702733050,16020,16030,16080,16020,523
|
|
20240510,095000,694349230,16030,16050,16080,16030,345
|
|
20240510,094900,688809080,16050,16050,16050,16050,282
|
|
20240510,094800,684282980,16050,16050,16050,16050,31
|
|
20240510,094700,683785430,16050,16040,16050,16040,262
|
|
20240510,094600,679582860,16040,16090,16090,16040,515
|
|
20240510,094500,671315410,16090,16100,16100,16070,392
|
|
20240510,094400,665011310,16100,16100,16100,16070,20
|
|
20240510,094300,664689460,16100,16070,16100,16060,2100
|
|
20240510,094200,630931700,16100,16100,16100,16100,75
|
|
20240510,094100,629724200,16100,16100,16100,16100,16
|
|
20240510,094000,629466600,16100,16100,16100,16100,201
|
|
20240510,093900,626230500,16100,16100,16100,16060,417
|
|
20240510,093800,619525340,16100,16090,16100,16080,514
|
|
20240510,093700,611255200,16090,16090,16100,16090,560
|
|
20240510,093600,602244790,16090,16080,16090,16080,70
|
|
20240510,093500,601118590,16090,16090,16090,16090,1
|
|
20240510,093400,601102500,16090,16090,16090,16090,289
|
|
20240510,093300,596452490,16080,16080,16080,16080,228
|
|
20240510,093200,592786250,16080,16070,16100,16060,1155
|
|
20240510,093100,574214290,16070,16080,16080,16070,178
|
|
20240510,093000,571352570,16080,16100,16100,16070,493
|
|
20240510,092900,563426920,16100,16040,16100,16040,835
|
|
20240510,092800,550013700,16040,16050,16050,16030,325
|
|
20240510,092700,544801940,16050,16050,16090,16030,1847
|
|
20240510,092600,515142370,16050,16030,16050,16030,21
|
|
20240510,092500,514805720,16030,16020,16030,16010,851
|
|
20240510,092400,501169570,16020,16030,16030,16010,2050
|
|
20240510,092300,468342110,16030,16070,16070,16030,705
|
|
20240510,092200,457031330,16070,16070,16080,16070,237
|
|
20240510,092100,453222690,16080,16070,16080,16070,218
|
|
20240510,092000,449717450,16050,16050,16100,16050,98
|
|
20240510,091900,448143200,16050,16040,16060,16040,415
|
|
20240510,091800,441486030,16040,16080,16090,16040,315
|
|
20240510,091700,436431980,16080,16080,16080,16070,357
|
|
20240510,091600,430691430,16080,16070,16080,16040,450
|
|
20240510,091500,423470310,16080,16080,16080,16080,5
|
|
20240510,091400,423389910,16080,16080,16080,16080,6
|
|
20240510,091300,423293430,16080,16070,16080,16070,74
|
|
20240510,091200,422103540,16080,16060,16080,16050,303
|
|
20240510,091100,417239800,16070,16110,16110,16070,439
|
|
20240510,091000,410178360,16140,16140,16150,16130,197
|
|
20240510,090900,406999820,16150,16150,16150,16150,191
|
|
20240510,090800,403915170,16150,16140,16150,16140,26
|
|
20240510,090700,403495420,16140,16150,16160,16130,336
|
|
20240510,090600,398069610,16150,16140,16150,16120,449
|
|
20240510,090500,390831090,16120,16100,16170,16100,8039
|
|
20240510,090400,261329810,16090,16050,16100,16050,3834
|
|
20240510,090300,199655080,16050,16080,16090,16050,1664
|
|
20240510,090200,172942500,16090,16150,16150,16090,4019
|
|
20240510,090100,108159080,16150,16110,16150,16080,2190
|
|
20240510,090000,72848170,16120,16050,16120,16000,4535
|