590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,184600,4307865650,15770,15770,15770,15770,0
|
|
20240513,184500,4307865650,15770,15770,15770,15770,0
|
|
20240513,184400,4307865650,15770,15770,15770,15770,0
|
|
20240513,184300,4307865650,15770,15770,15770,15770,0
|
|
20240513,184200,4307865650,15770,15770,15770,15770,0
|
|
20240513,184100,4307865650,15770,15770,15770,15770,0
|
|
20240513,184000,4307865650,15770,15770,15770,15770,0
|
|
20240513,183900,4307865650,15770,15770,15770,15770,0
|
|
20240513,183800,4307865650,15770,15770,15770,15770,0
|
|
20240513,183700,4307865650,15770,15770,15770,15770,0
|
|
20240513,183600,4307865650,15770,15770,15770,15770,0
|
|
20240513,183500,4307865650,15770,15770,15770,15770,0
|
|
20240513,183400,4307865650,15770,15770,15770,15770,0
|
|
20240513,183300,4307865650,15770,15770,15770,15770,0
|
|
20240513,183200,4307865650,15770,15770,15770,15770,0
|
|
20240513,183100,4307865650,15770,15770,15770,15770,0
|
|
20240513,183000,4307865650,15770,15770,15770,15770,0
|
|
20240513,182900,4307865650,15770,15770,15770,15770,0
|
|
20240513,182800,4307865650,15770,15770,15770,15770,0
|
|
20240513,182700,4307865650,15770,15770,15770,15770,0
|
|
20240513,182600,4307865650,15770,15770,15770,15770,0
|
|
20240513,182500,4307865650,15770,15770,15770,15770,0
|
|
20240513,182400,4307865650,15770,15770,15770,15770,0
|
|
20240513,182300,4307865650,15770,15770,15770,15770,0
|
|
20240513,182200,4307865650,15770,15770,15770,15770,0
|
|
20240513,182100,4307865650,15770,15770,15770,15770,0
|
|
20240513,182000,4307865650,15770,15770,15770,15770,0
|
|
20240513,181900,4307865650,15770,15770,15770,15770,0
|
|
20240513,181800,4307865650,15770,15770,15770,15770,0
|
|
20240513,181700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,181600,4307865650,15770,15770,15770,15770,0
|
|
20240513,181500,4307865650,15770,15770,15770,15770,0
|
|
20240513,181400,4307865650,15770,15770,15770,15770,0
|
|
20240513,181300,4307865650,15770,15770,15770,15770,0
|
|
20240513,181200,4307865650,15770,15770,15770,15770,0
|
|
20240513,181100,4307865650,15770,15770,15770,15770,0
|
|
20240513,181000,4307865650,15770,15770,15770,15770,0
|
|
20240513,180900,4307865650,15770,15770,15770,15770,0
|
|
20240513,180800,4307865650,15770,15770,15770,15770,0
|
|
20240513,180700,4307865650,15770,15770,15770,15770,0
|
|
20240513,180600,4307865650,15770,15770,15770,15770,0
|
|
20240513,180500,4307865650,15770,15770,15770,15770,0
|
|
20240513,180400,4307865650,15770,15770,15770,15770,0
|
|
20240513,180300,4307865650,15770,15770,15770,15770,0
|
|
20240513,180200,4307865650,15770,15770,15770,15770,0
|
|
20240513,180100,4307865650,15770,15770,15770,15770,0
|
|
20240513,180000,4307865650,15770,15770,15770,15770,0
|
|
20240513,175900,4307865650,15770,15770,15770,15770,0
|
|
20240513,175800,4307865650,15770,15770,15770,15770,0
|
|
20240513,175700,4307865650,15770,15770,15770,15770,0
|
|
20240513,175600,4307865650,15770,15770,15770,15770,0
|
|
20240513,175500,4307865650,15770,15770,15770,15770,0
|
|
20240513,175400,4307865650,15770,15770,15770,15770,0
|
|
20240513,175300,4307865650,15770,15770,15770,15770,0
|
|
20240513,175200,4307865650,15770,15770,15770,15770,0
|
|
20240513,175100,4307865650,15770,15770,15770,15770,0
|
|
20240513,175000,4307865650,15770,15770,15770,15770,0
|
|
20240513,174900,4307865650,15770,15770,15770,15770,0
|
|
20240513,174800,4307865650,15770,15770,15770,15770,0
|
|
20240513,174700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,174600,4307865650,15770,15770,15770,15770,0
|
|
20240513,174500,4307865650,15770,15770,15770,15770,0
|
|
20240513,174400,4307865650,15770,15770,15770,15770,0
|
|
20240513,174300,4307865650,15770,15770,15770,15770,0
|
|
20240513,174200,4307865650,15770,15770,15770,15770,0
|
|
20240513,174100,4307865650,15770,15770,15770,15770,0
|
|
20240513,174000,4307865650,15770,15770,15770,15770,0
|
|
20240513,173900,4307865650,15770,15770,15770,15770,0
|
|
20240513,173800,4307865650,15770,15770,15770,15770,0
|
|
20240513,173700,4307865650,15770,15770,15770,15770,0
|
|
20240513,173600,4307865650,15770,15770,15770,15770,0
|
|
20240513,173500,4307865650,15770,15770,15770,15770,0
|
|
20240513,173400,4307865650,15770,15770,15770,15770,0
|
|
20240513,173300,4307865650,15770,15770,15770,15770,0
|
|
20240513,173200,4307865650,15770,15770,15770,15770,0
|
|
20240513,173100,4307865650,15770,15770,15770,15770,0
|
|
20240513,173000,4307865650,15770,15770,15770,15770,0
|
|
20240513,172900,4307865650,15770,15770,15770,15770,0
|
|
20240513,172800,4307865650,15770,15770,15770,15770,0
|
|
20240513,172700,4307865650,15770,15770,15770,15770,0
|
|
20240513,172600,4307865650,15770,15770,15770,15770,0
|
|
20240513,172500,4307865650,15770,15770,15770,15770,0
|
|
20240513,172400,4307865650,15770,15770,15770,15770,0
|
|
20240513,172300,4307865650,15770,15770,15770,15770,0
|
|
20240513,172200,4307865650,15770,15770,15770,15770,0
|
|
20240513,172100,4307865650,15770,15770,15770,15770,0
|
|
20240513,172000,4307865650,15770,15770,15770,15770,0
|
|
20240513,171900,4307865650,15770,15770,15770,15770,0
|
|
20240513,171800,4307865650,15770,15770,15770,15770,0
|
|
20240513,171700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,171600,4307865650,15770,15770,15770,15770,0
|
|
20240513,171500,4307865650,15770,15770,15770,15770,0
|
|
20240513,171400,4307865650,15770,15770,15770,15770,0
|
|
20240513,171300,4307865650,15770,15770,15770,15770,0
|
|
20240513,171200,4307865650,15770,15770,15770,15770,0
|
|
20240513,171100,4307865650,15770,15770,15770,15770,0
|
|
20240513,171000,4307865650,15770,15770,15770,15770,0
|
|
20240513,170900,4307865650,15770,15770,15770,15770,0
|
|
20240513,170800,4307865650,15770,15770,15770,15770,0
|
|
20240513,170700,4307865650,15770,15770,15770,15770,0
|
|
20240513,170600,4307865650,15770,15770,15770,15770,0
|
|
20240513,170500,4307865650,15770,15770,15770,15770,0
|
|
20240513,170400,4307865650,15770,15770,15770,15770,0
|
|
20240513,170300,4307865650,15770,15770,15770,15770,0
|
|
20240513,170200,4307865650,15770,15770,15770,15770,0
|
|
20240513,170100,4307865650,15770,15770,15770,15770,0
|
|
20240513,170000,4307865650,15770,15770,15770,15770,0
|
|
20240513,165900,4307865650,15770,15770,15770,15770,0
|
|
20240513,165800,4307865650,15770,15770,15770,15770,0
|
|
20240513,165700,4307865650,15770,15770,15770,15770,0
|
|
20240513,165600,4307865650,15770,15770,15770,15770,0
|
|
20240513,165500,4307865650,15770,15770,15770,15770,0
|
|
20240513,165400,4307865650,15770,15770,15770,15770,0
|
|
20240513,165300,4307865650,15770,15770,15770,15770,0
|
|
20240513,165200,4307865650,15770,15770,15770,15770,0
|
|
20240513,165100,4307865650,15770,15770,15770,15770,0
|
|
20240513,165000,4307865650,15770,15770,15770,15770,0
|
|
20240513,164900,4307865650,15770,15770,15770,15770,0
|
|
20240513,164800,4307865650,15770,15770,15770,15770,0
|
|
20240513,164700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,164600,4307865650,15770,15770,15770,15770,0
|
|
20240513,164500,4307865650,15770,15770,15770,15770,0
|
|
20240513,164400,4307865650,15770,15770,15770,15770,0
|
|
20240513,164300,4307865650,15770,15770,15770,15770,0
|
|
20240513,164200,4307865650,15770,15770,15770,15770,0
|
|
20240513,164100,4307865650,15770,15770,15770,15770,0
|
|
20240513,164000,4307865650,15770,15770,15770,15770,0
|
|
20240513,163900,4307865650,15770,15770,15770,15770,0
|
|
20240513,163800,4307865650,15770,15770,15770,15770,0
|
|
20240513,163700,4307865650,15770,15770,15770,15770,0
|
|
20240513,163600,4307865650,15770,15770,15770,15770,0
|
|
20240513,163500,4307865650,15770,15770,15770,15770,0
|
|
20240513,163400,4307865650,15770,15770,15770,15770,0
|
|
20240513,163300,4307865650,15770,15770,15770,15770,0
|
|
20240513,163200,4307865650,15770,15770,15770,15770,0
|
|
20240513,163100,4307865650,15770,15770,15770,15770,0
|
|
20240513,163000,4307865650,15770,15770,15770,15770,0
|
|
20240513,162900,4307865650,15770,15770,15770,15770,0
|
|
20240513,162800,4307865650,15770,15770,15770,15770,0
|
|
20240513,162700,4307865650,15770,15770,15770,15770,0
|
|
20240513,162600,4307865650,15770,15770,15770,15770,0
|
|
20240513,162500,4307865650,15770,15770,15770,15770,0
|
|
20240513,162400,4307865650,15770,15770,15770,15770,0
|
|
20240513,162300,4307865650,15770,15770,15770,15770,0
|
|
20240513,162200,4307865650,15770,15770,15770,15770,0
|
|
20240513,162100,4307865650,15770,15770,15770,15770,0
|
|
20240513,162000,4307865650,15770,15770,15770,15770,0
|
|
20240513,161900,4307865650,15770,15770,15770,15770,0
|
|
20240513,161800,4307865650,15770,15770,15770,15770,0
|
|
20240513,161700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,161600,4307865650,15770,15770,15770,15770,0
|
|
20240513,161500,4307865650,15770,15770,15770,15770,0
|
|
20240513,161400,4307865650,15770,15770,15770,15770,0
|
|
20240513,161300,4307865650,15770,15770,15770,15770,0
|
|
20240513,161200,4307865650,15770,15770,15770,15770,0
|
|
20240513,161100,4307865650,15770,15770,15770,15770,0
|
|
20240513,161000,4307865650,15770,15770,15770,15770,0
|
|
20240513,160900,4307865650,15770,15770,15770,15770,0
|
|
20240513,160800,4307865650,15770,15770,15770,15770,0
|
|
20240513,160700,4307865650,15770,15770,15770,15770,0
|
|
20240513,160600,4307865650,15770,15770,15770,15770,0
|
|
20240513,160500,4307865650,15770,15770,15770,15770,0
|
|
20240513,160400,4307865650,15770,15770,15770,15770,0
|
|
20240513,160300,4307865650,15770,15770,15770,15770,0
|
|
20240513,160200,4307865650,15770,15770,15770,15770,0
|
|
20240513,160100,4307865650,15770,15770,15770,15770,0
|
|
20240513,160000,4307865650,15770,15770,15770,15770,0
|
|
20240513,155900,4307865650,15770,15770,15770,15770,0
|
|
20240513,155800,4307865650,15770,15770,15770,15770,0
|
|
20240513,155700,4307865650,15770,15770,15770,15770,0
|
|
20240513,155600,4307865650,15770,15770,15770,15770,0
|
|
20240513,155500,4307865650,15770,15770,15770,15770,0
|
|
20240513,155400,4307865650,15770,15770,15770,15770,0
|
|
20240513,155300,4307865650,15770,15770,15770,15770,0
|
|
20240513,155200,4307865650,15770,15770,15770,15770,0
|
|
20240513,155100,4307865650,15770,15770,15770,15770,0
|
|
20240513,155000,4307865650,15770,15770,15770,15770,0
|
|
20240513,154900,4307865650,15770,15770,15770,15770,0
|
|
20240513,154800,4307865650,15770,15770,15770,15770,0
|
|
20240513,154700,4307865650,15770,15770,15770,15770,20290
|
|
20240513,154600,4307865650,15770,15770,15770,15770,0
|
|
20240513,154500,4307865650,15770,15770,15770,15770,0
|
|
20240513,154400,4307865650,15770,15770,15770,15770,0
|
|
20240513,154300,4307865650,15770,15770,15770,15770,0
|
|
20240513,154200,4307865650,15770,15770,15770,15770,0
|
|
20240513,154100,4307865650,15770,15770,15770,15770,0
|
|
20240513,154000,4307865650,15770,15770,15770,15770,0
|
|
20240513,153900,4307865650,15770,15770,15770,15770,0
|
|
20240513,153800,4307865650,15770,15770,15770,15770,0
|
|
20240513,153700,4307865650,15770,15770,15770,15770,0
|
|
20240513,153600,4307865650,15770,15770,15770,15770,0
|
|
20240513,153500,4307865650,15770,15770,15770,15770,0
|
|
20240513,153400,4307865650,15770,15770,15770,15770,0
|
|
20240513,153300,4307865650,15770,15770,15770,15770,0
|
|
20240513,153200,4307865650,15770,15770,15770,15770,0
|
|
20240513,153100,4307865650,15770,15770,15770,15770,0
|
|
20240513,153000,4307865650,15770,15770,15770,15770,20290
|
|
20240513,152900,3987892350,15760,15760,15760,15760,0
|
|
20240513,152800,3987892350,15760,15760,15760,15760,0
|
|
20240513,152700,3987892350,15760,15760,15760,15760,0
|
|
20240513,152600,3987892350,15760,15760,15760,15760,0
|
|
20240513,152500,3987892350,15760,15760,15760,15760,0
|
|
20240513,152400,3987892350,15760,15760,15760,15760,0
|
|
20240513,152300,3987892350,15760,15760,15760,15760,0
|
|
20240513,152200,3987892350,15760,15760,15760,15760,0
|
|
20240513,152100,3987892350,15760,15760,15760,15760,0
|
|
20240513,152000,3987892350,15760,15760,15760,15760,0
|
|
20240513,151900,3987892350,15760,15770,15770,15760,657
|
|
20240513,151800,3977535150,15780,15770,15780,15760,211
|
|
20240513,151700,3974207810,15760,15760,15770,15760,229
|
|
20240513,151600,3970597200,15760,15770,15770,15760,234
|
|
20240513,151500,3966908080,15760,15770,15770,15760,250
|
|
20240513,151400,3962967000,15760,15770,15770,15760,782
|
|
20240513,151300,3950640480,15770,15780,15780,15760,146
|
|
20240513,151200,3948337710,15780,15770,15780,15760,2617
|
|
20240513,151100,3907066840,15760,15770,15770,15760,1121
|
|
20240513,151000,3889392530,15770,15770,15770,15760,648
|
|
20240513,150900,3879175300,15760,15760,15770,15760,746
|
|
20240513,150800,3867416600,15760,15770,15770,15760,159
|
|
20240513,150700,3864910190,15760,15760,15770,15750,1115
|
|
20240513,150600,3847337680,15750,15750,15760,15750,462
|
|
20240513,150500,3840059590,15760,15750,15760,15750,904
|
|
20240513,150400,3825821260,15750,15750,15760,15750,209
|
|
20240513,150300,3822528140,15750,15740,15750,15740,1471
|
|
20240513,150200,3799368770,15740,15740,15750,15740,194
|
|
20240513,150100,3796315160,15740,15740,15750,15730,852
|
|
20240513,150000,3782904400,15740,15700,15740,15700,2196
|
|
20240513,145900,3748377870,15700,15690,15710,15690,701
|
|
20240513,145800,3737369990,15710,15690,15710,15690,983
|
|
20240513,145700,3721937710,15690,15690,15700,15690,948
|
|
20240513,145600,3707059790,15700,15680,15710,15680,1531
|
|
20240513,145500,3683033000,15690,15690,15690,15680,1486
|
|
20240513,145400,3659726260,15690,15680,15690,15680,1004
|
|
20240513,145300,3643981600,15690,15680,15690,15680,1340
|
|
20240513,145200,3622965920,15680,15680,15690,15680,914
|
|
20240513,145100,3608633800,15680,15680,15690,15680,1157
|
|
20240513,145000,3590491500,15670,15690,15700,15670,1031
|
|
20240513,144900,3574317380,15690,15690,15700,15690,1220
|
|
20240513,144800,3555173920,15690,15700,15710,15690,1114
|
|
20240513,144700,3537684930,15700,15690,15700,15680,941
|
|
20240513,144600,3522920840,15690,15680,15690,15680,1127
|
|
20240513,144500,3505242530,15680,15670,15700,15670,1138
|
|
20240513,144400,3487396710,15670,15680,15700,15670,971
|
|
20240513,144300,3472167670,15690,15690,15700,15690,1171
|
|
20240513,144200,3453793000,15690,15690,15700,15680,1065
|
|
20240513,144100,3437087240,15690,15680,15690,15680,1082
|
|
20240513,144000,3420117790,15680,15680,15690,15670,1331
|
|
20240513,143900,3399247370,15680,15680,15690,15680,1059
|
|
20240513,143800,3382642110,15680,15680,15690,15670,1005
|
|
20240513,143700,3366879570,15670,15670,15680,15660,1869
|
|
20240513,143600,3337593070,15670,15660,15680,15650,1276
|
|
20240513,143500,3317606130,15650,15650,15680,15650,966
|
|
20240513,143400,3302482750,15650,15650,15650,15640,1149
|
|
20240513,143300,3284503640,15650,15670,15670,15640,1441
|
|
20240513,143200,3261940450,15680,15660,15680,15640,1718
|
|
20240513,143100,3235022410,15650,15640,15650,15640,2280
|
|
20240513,143000,3199360640,15640,15660,15660,15620,4143
|
|
20240513,142900,3134548060,15650,15660,15670,15650,1166
|
|
20240513,142800,3116287210,15670,15670,15670,15660,1933
|
|
20240513,142700,3086004620,15670,15690,15700,15670,2646
|
|
20240513,142600,3044504830,15690,15690,15700,15680,1305
|
|
20240513,142500,3024031590,15700,15710,15710,15690,1263
|
|
20240513,142400,3004205930,15710,15710,15710,15700,980
|
|
20240513,142300,2988818230,15710,15690,15710,15690,1071
|
|
20240513,142200,2972004350,15700,15690,15710,15670,1459
|
|
20240513,142100,2949118070,15690,15690,15750,15680,1493
|
|
20240513,142000,2925687380,15690,15690,15700,15680,2681
|
|
20240513,141900,2883605520,15690,15700,15720,15690,1442
|
|
20240513,141800,2860963510,15700,15730,15750,15700,2449
|
|
20240513,141700,2822476540,15730,15700,15730,15690,2962
|
|
20240513,141600,2775964450,15720,15720,15740,15700,5147
|
|
20240513,141500,2695075610,15720,15740,15740,15720,834
|
|
20240513,141400,2681960960,15740,15730,15750,15730,1339
|
|
20240513,141300,2660885740,15730,15740,15750,15720,1505
|
|
20240513,141200,2637209440,15750,15760,15760,15730,4358
|
|
20240513,141100,2568587970,15760,15780,15780,15760,824
|
|
20240513,141000,2555593160,15780,15760,15790,15760,2237
|
|
20240513,140900,2520317900,15770,15840,15840,15760,6793
|
|
20240513,140800,2412890500,15840,15850,15850,15840,2888
|
|
20240513,140700,2367125630,15850,15860,15870,15850,1200
|
|
20240513,140600,2348095240,15870,15880,15880,15860,7241
|
|
20240513,140500,2233204660,15880,15880,15880,15880,170
|
|
20240513,140400,2230505060,15880,15880,15890,15880,230
|
|
20240513,140300,2226851780,15890,15880,15890,15880,135
|
|
20240513,140200,2224707070,15880,15870,15880,15870,74
|
|
20240513,140100,2223532490,15890,15870,15890,15870,176
|
|
20240513,140000,2220737140,15880,15880,15890,15880,316
|
|
20240513,135900,2215719010,15880,15890,15890,15880,94
|
|
20240513,135800,2214225390,15890,15880,15890,15880,209
|
|
20240513,135700,2210906410,15880,15880,15890,15880,29
|
|
20240513,135600,2210445850,15880,15890,15890,15880,224
|
|
20240513,135500,2206886890,15880,15880,15890,15880,130
|
|
20240513,135400,2204822440,15880,15890,15890,15880,30
|
|
20240513,135300,2204346000,15890,15880,15890,15880,87
|
|
20240513,135200,2202963580,15880,15880,15890,15880,10
|
|
20240513,135100,2202804730,15880,15890,15890,15880,690
|
|
20240513,135000,2191846650,15880,15870,15890,15870,184
|
|
20240513,134900,2188924670,15870,15870,15870,15860,1564
|
|
20240513,134800,2164104010,15870,15880,15880,15870,113
|
|
20240513,134700,2162309820,15870,15870,15870,15870,53
|
|
20240513,134600,2161468710,15870,15870,15880,15870,16
|
|
20240513,134500,2161214740,15870,15870,15880,15870,177
|
|
20240513,134400,2158404880,15880,15880,15880,15880,97
|
|
20240513,134300,2156864520,15890,15900,15900,15880,810
|
|
20240513,134200,2143999630,15900,15900,15900,15890,112
|
|
20240513,134100,2142219070,15890,15900,15900,15890,53
|
|
20240513,134000,2141376410,15910,15900,15910,15900,101
|
|
20240513,133900,2139769610,15910,15910,15910,15910,1
|
|
20240513,133800,2139753700,15910,15910,15920,15910,32
|
|
20240513,133700,2139244530,15900,15890,15920,15890,132
|
|
20240513,133600,2137144000,15900,15900,15900,15900,20
|
|
20240513,133500,2136826000,15900,15890,15900,15890,7
|
|
20240513,133400,2136714720,15900,15900,15900,15900,86
|
|
20240513,133300,2135347320,15890,15890,15890,15880,121
|
|
20240513,133200,2133425790,15900,15890,15900,15890,197
|
|
20240513,133100,2130295450,15890,15880,15890,15880,113
|
|
20240513,133000,2128500120,15880,15880,15890,15880,12
|
|
20240513,132900,2128309550,15880,15900,15900,15880,239
|
|
20240513,132800,2124510900,15890,15900,15900,15890,12
|
|
20240513,132700,2124320110,15890,15900,15900,15890,29
|
|
20240513,132600,2123859240,15900,15900,15900,15890,287
|
|
20240513,132500,2119296940,15900,15900,15900,15890,17
|
|
20240513,132400,2119026660,15900,15900,15900,15900,0
|
|
20240513,132300,2119026660,15900,15890,15900,15880,51
|
|
20240513,132200,2118216230,15880,15890,15890,15880,338
|
|
20240513,132100,2112848570,15870,15890,15890,15870,503
|
|
20240513,132000,2104860930,15890,15880,15890,15880,90
|
|
20240513,131900,2103430850,15890,15890,15890,15880,181
|
|
20240513,131800,2100556170,15890,15890,15890,15880,257
|
|
20240513,131700,2096472650,15880,15880,15890,15880,43
|
|
20240513,131600,2095789760,15880,15880,15880,15880,137
|
|
20240513,131500,2093614200,15880,15870,15880,15870,85
|
|
20240513,131400,2092264420,15880,15880,15880,15880,10
|
|
20240513,131300,2092105620,15880,15880,15880,15880,10
|
|
20240513,131200,2091946820,15870,15880,15880,15860,1391
|
|
20240513,131100,2069871660,15880,15880,15890,15880,14
|
|
20240513,131000,2069649260,15870,15890,15890,15870,94
|
|
20240513,130900,2068155820,15870,15900,15900,15870,1628
|
|
20240513,130800,2042311710,15900,15890,15900,15880,66
|
|
20240513,130700,2041263090,15890,15900,15900,15890,89
|
|
20240513,130600,2039848010,15900,15890,15900,15890,1280
|
|
20240513,130500,2019508800,15900,15910,15910,15900,88
|
|
20240513,130400,2018109550,15900,15890,15900,15890,240
|
|
20240513,130300,2014295930,15880,15930,15930,15880,11668
|
|
20240513,130200,1828492000,15930,15940,15940,15930,9
|
|
20240513,130100,1828348550,15940,15920,15940,15920,354
|
|
20240513,130000,1822708450,15930,15930,15930,15930,179
|
|
20240513,125900,1819856980,15930,15940,15940,15930,98
|
|
20240513,125800,1818294940,15930,15930,15940,15930,83
|
|
20240513,125700,1816972720,15930,15950,15950,15920,204
|
|
20240513,125600,1813722410,15940,15940,15950,15940,122
|
|
20240513,125500,1811777180,15940,15940,15940,15940,4
|
|
20240513,125400,1811713420,15950,15950,15950,15940,250
|
|
20240513,125300,1807728360,15940,15940,15940,15930,229
|
|
20240513,125200,1804078110,15930,15930,15930,15930,1
|
|
20240513,125100,1804062180,15940,15940,15950,15940,584
|
|
20240513,125000,1794753160,15950,15940,15950,15940,212
|
|
20240513,124900,1791373010,15950,15950,15950,15950,212
|
|
20240513,124800,1787991610,15960,15960,15970,15960,93
|
|
20240513,124700,1786506490,15960,15970,15970,15960,188
|
|
20240513,124600,1783505970,15970,15970,15970,15970,26
|
|
20240513,124500,1783090750,15970,15970,15980,15960,300
|
|
20240513,124400,1778301300,15970,15960,15970,15960,41
|
|
20240513,124300,1777646740,15960,15950,15960,15950,102
|
|
20240513,124200,1776019830,15950,15950,15970,15950,730
|
|
20240513,124100,1764369220,15950,15950,15950,15950,9
|
|
20240513,124000,1764225670,15950,15950,15950,15940,174
|
|
20240513,123900,1761452090,15940,15940,15950,15940,373
|
|
20240513,123800,1755505290,15940,15920,15940,15920,1167
|
|
20240513,123700,1736906640,15920,15930,15930,15920,84
|
|
20240513,123600,1735568530,15930,15920,15930,15920,5
|
|
20240513,123500,1735488890,15920,15930,15930,15900,202
|
|
20240513,123400,1732273350,15920,15930,15930,15920,106
|
|
20240513,123300,1730584790,15930,15920,15930,15920,52
|
|
20240513,123200,1729756580,15920,15930,15930,15920,435
|
|
20240513,123100,1722827140,15930,15900,15930,15900,974
|
|
20240513,123000,1707330970,15920,15910,15920,15900,1245
|
|
20240513,122900,1687522800,15900,15910,15910,15900,89
|
|
20240513,122800,1686106820,15890,15880,15890,15880,513
|
|
20240513,122700,1677960300,15890,15910,15910,15890,126
|
|
20240513,122600,1675957890,15900,15900,15900,15900,77
|
|
20240513,122500,1674733590,15900,15900,15900,15860,2403
|
|
20240513,122400,1636575900,15900,15890,15900,15880,1696
|
|
20240513,122300,1609613180,15890,15890,15890,15880,123
|
|
20240513,122200,1607658950,15880,15890,15890,15880,723
|
|
20240513,122100,1596177700,15890,15880,15890,15880,130
|
|
20240513,122000,1594113210,15890,15890,15890,15880,90
|
|
20240513,121900,1592683120,15880,15900,15900,15880,450
|
|
20240513,121800,1585532590,15900,15890,15900,15890,91
|
|
20240513,121700,1584085720,15900,15900,15900,15900,11
|
|
20240513,121600,1583910820,15900,15890,15900,15890,16
|
|
20240513,121500,1583656530,15890,15890,15900,15890,357
|
|
20240513,121400,1577982960,15890,15890,15890,15890,204
|
|
20240513,121300,1574741400,15900,15890,15900,15890,6
|
|
20240513,121200,1574646020,15890,15890,15890,15880,365
|
|
20240513,121100,1568846180,15880,15880,15880,15880,72
|
|
20240513,121000,1567702820,15890,15880,15890,15880,45
|
|
20240513,120900,1566988180,15890,15890,15890,15880,111
|
|
20240513,120800,1565224400,15880,15880,15880,15880,217
|
|
20240513,120700,1561778440,15890,15880,15890,15880,288
|
|
20240513,120600,1557204120,15880,15880,15890,15880,122
|
|
20240513,120500,1555266720,15880,15890,15890,15880,302
|
|
20240513,120400,1550468180,15890,15880,15900,15880,236
|
|
20240513,120300,1546716810,15900,15890,15900,15890,195
|
|
20240513,120200,1543618070,15890,15890,15890,15890,18
|
|
20240513,120100,1543332050,15890,15880,15890,15880,93
|
|
20240513,120000,1541854320,15880,15900,15900,15880,61
|
|
20240513,115900,1540884960,15890,15890,15900,15890,10
|
|
20240513,115800,1540726050,15900,15890,15900,15890,188
|
|
20240513,115700,1537737840,15900,15900,15900,15900,4
|
|
20240513,115600,1537674240,15900,15900,15900,15890,94
|
|
20240513,115500,1536179720,15900,15880,15900,15880,128
|
|
20240513,115400,1534145760,15890,15900,15900,15880,83
|
|
20240513,115300,1532826830,15900,15900,15900,15890,680
|
|
20240513,115200,1522015820,15900,15900,15910,15900,169
|
|
20240513,115100,1519328680,15910,15920,15920,15910,579
|
|
20240513,115000,1510115460,15920,15920,15930,15920,87
|
|
20240513,114900,1508729590,15920,15920,15920,15910,101
|
|
20240513,114800,1507122600,15930,15930,15930,15920,183
|
|
20240513,114700,1504208340,15910,15910,15910,15910,0
|
|
20240513,114600,1504208340,15910,15900,15910,15900,52
|
|
20240513,114500,1503381520,15900,15930,15940,15900,169
|
|
20240513,114400,1500690810,15930,15940,15940,15900,131
|
|
20240513,114300,1498606080,15950,15940,15950,15940,6
|
|
20240513,114200,1498510390,15940,15940,15950,15900,530
|
|
20240513,114100,1490062560,15870,15940,15950,15870,205
|
|
20240513,114000,1486804950,15940,15940,15940,15930,37
|
|
20240513,113900,1486215180,15940,15940,15940,15940,87
|
|
20240513,113800,1484828400,15940,15930,15940,15930,64
|
|
20240513,113700,1483808260,15930,15930,15940,15920,137
|
|
20240513,113600,1481624890,15890,15940,15940,15880,3293
|
|
20240513,113500,1429296150,15930,15940,15940,15930,123
|
|
20240513,113400,1427336740,15930,15950,15950,15930,137
|
|
20240513,113300,1425153300,15940,15940,15940,15940,15
|
|
20240513,113200,1424914200,15940,15950,15950,15940,1300
|
|
20240513,113100,1404192180,15950,15960,15960,15950,167
|
|
20240513,113000,1401528520,15960,15960,15960,15960,26
|
|
20240513,112900,1401113560,15970,15970,15970,15960,351
|
|
20240513,112800,1395508200,15970,15960,15970,15960,86
|
|
20240513,112700,1394134790,15960,15960,15960,15960,1
|
|
20240513,112600,1394118830,15970,15970,15970,15970,300
|
|
20240513,112500,1389327830,15970,15950,15970,15950,28
|
|
20240513,112400,1388881160,15950,15950,15950,15950,0
|
|
20240513,112300,1388881160,15950,15950,15980,15950,222
|
|
20240513,112200,1385335690,15950,15960,15960,15950,696
|
|
20240513,112100,1374227550,15960,15960,15960,15960,2
|
|
20240513,112000,1374195630,15960,15970,15970,15960,99
|
|
20240513,111900,1372614610,15970,15970,15970,15970,599
|
|
20240513,111800,1363048580,15970,15980,15980,15970,119
|
|
20240513,111700,1361147970,15980,15990,15990,15970,96
|
|
20240513,111600,1359613800,15980,15970,15980,15970,331
|
|
20240513,111500,1354326510,15970,15970,15980,15970,735
|
|
20240513,111400,1342581340,15970,15960,15970,15960,224
|
|
20240513,111300,1339004160,15970,15960,15970,15960,4
|
|
20240513,111200,1338940310,15970,15960,15970,15960,855
|
|
20240513,111100,1325293220,15950,15950,15950,15950,2
|
|
20240513,111000,1325261320,15950,15950,15950,15950,163
|
|
20240513,110900,1322661470,15940,15940,15950,15940,640
|
|
20240513,110800,1312458930,15940,15940,15940,15940,15
|
|
20240513,110700,1312219830,15940,15940,15940,15930,117
|
|
20240513,110600,1310354880,15940,15940,15940,15930,86
|
|
20240513,110500,1308984050,15940,15940,15940,15940,1
|
|
20240513,110400,1308968110,15940,15900,15940,15900,1150
|
|
20240513,110300,1290643670,15900,15930,15930,15900,662
|
|
20240513,110200,1280108750,15930,15920,15930,15920,53
|
|
20240513,110100,1279264680,15940,15940,15940,15940,84
|
|
20240513,110000,1277925720,15920,15920,15940,15920,202
|
|
20240513,105900,1274707900,15940,15910,15940,15910,117
|
|
20240513,105800,1272844830,15920,15920,15920,15920,346
|
|
20240513,105700,1267336510,15920,15910,15920,15910,174
|
|
20240513,105600,1264567080,15910,15920,15920,15910,314
|
|
20240513,105500,1259568220,15910,15910,15920,15910,19
|
|
20240513,105400,1259265860,15920,15920,15920,15910,1163
|
|
20240513,105300,1240760490,15930,15940,15940,15930,147
|
|
20240513,105200,1238417950,15930,15940,15950,15930,22
|
|
20240513,105100,1238067460,15940,15960,15960,15940,27
|
|
20240513,105000,1237637030,15960,15960,15960,15960,99
|
|
20240513,104900,1236056990,15970,15970,15970,15970,9
|
|
20240513,104800,1235913260,15960,15970,15970,15960,7
|
|
20240513,104700,1235801480,15970,15970,15970,15960,117
|
|
20240513,104600,1233933310,15960,15960,15960,15960,12
|
|
20240513,104500,1233741790,15960,15950,15960,15940,35
|
|
20240513,104400,1233183240,15940,15940,15940,15940,120
|
|
20240513,104300,1231270440,15960,15950,15960,15950,22
|
|
20240513,104200,1230919420,15960,15960,15960,15950,206
|
|
20240513,104100,1227631670,15960,15960,15960,15950,49
|
|
20240513,104000,1226849690,15960,15960,15960,15960,169
|
|
20240513,103900,1224152450,15960,15960,15960,15950,95
|
|
20240513,103800,1222636470,15950,15940,15950,15940,210
|
|
20240513,103700,1219288010,15950,15940,15950,15940,55
|
|
20240513,103600,1218411110,15950,15950,15950,15950,86
|
|
20240513,103500,1217039410,15940,15940,15940,15940,6
|
|
20240513,103400,1216943770,15940,15950,15960,15940,93
|
|
20240513,103300,1215459680,15960,15950,15960,15950,399
|
|
20240513,103200,1209094690,15950,15950,15950,15950,505
|
|
20240513,103100,1201039940,15960,15950,15960,15950,1030
|
|
20240513,103000,1184607600,15950,15940,15950,15940,1981
|
|
20240513,102900,1153011060,15940,15950,15950,15940,220
|
|
20240513,102800,1149504160,15950,15920,15950,15920,1581
|
|
20240513,102700,1124317290,15920,15930,15930,15920,1222
|
|
20240513,102600,1104863040,15930,15920,15930,15920,301
|
|
20240513,102500,1100069120,15930,15940,15940,15930,404
|
|
20240513,102400,1093632930,15930,15950,15950,15930,181
|
|
20240513,102300,1090749440,15950,15950,15950,15950,259
|
|
20240513,102200,1086618390,15950,15950,15950,15950,27
|
|
20240513,102100,1086187740,15950,15950,15950,15950,172
|
|
20240513,102000,1083444340,15950,15990,15990,15950,148
|
|
20240513,101900,1081080850,15990,15970,15990,15970,231
|
|
20240513,101800,1077388480,15960,15990,15990,15960,30
|
|
20240513,101700,1076909650,15950,15950,15950,15950,11
|
|
20240513,101600,1076734200,15950,15990,15990,15950,1010
|
|
20240513,101500,1060624300,15990,15950,15990,15950,54
|
|
20240513,101400,1059762920,15990,15990,15990,15990,6
|
|
20240513,101300,1059666980,15990,15960,15990,15960,590
|
|
20240513,101200,1050237940,15960,15960,15960,15960,212
|
|
20240513,101100,1046854420,15970,15970,15970,15970,83
|
|
20240513,101000,1045528910,15980,15980,15980,15970,63
|
|
20240513,100900,1044522180,15990,15990,16000,15990,63
|
|
20240513,100800,1043514390,15990,15980,15990,15980,40
|
|
20240513,100700,1042874920,15980,15970,15980,15970,107
|
|
20240513,100600,1041165080,15970,15980,15980,15970,695
|
|
20240513,100500,1030058990,16010,15990,16010,15990,437
|
|
20240513,100400,1023065610,16000,15970,16010,15970,581
|
|
20240513,100300,1013764440,15970,15990,15990,15970,254
|
|
20240513,100200,1009706070,16010,16010,16010,15990,594
|
|
20240513,100100,1000206970,16010,16010,16010,15990,445
|
|
20240513,100000,993088500,16010,16020,16020,16010,1754
|
|
20240513,095900,964996170,16020,16000,16020,15990,205
|
|
20240513,095800,961715980,16010,16020,16020,16000,1080
|
|
20240513,095700,944415030,16010,15990,16010,15990,2571
|
|
20240513,095600,903279880,15980,15990,15990,15980,59
|
|
20240513,095500,902337000,15990,15990,15990,15970,764
|
|
20240513,095400,890133780,15980,15980,15980,15960,113
|
|
20240513,095300,888328840,15990,15990,15990,15990,2
|
|
20240513,095200,888296860,15950,15940,15950,15940,50
|
|
20240513,095100,887499500,16000,15950,16000,15950,2229
|
|
20240513,095000,851905550,15950,15920,15950,15910,5957
|
|
20240513,094900,757055720,15920,15910,15920,15910,155
|
|
20240513,094800,754589610,15920,15910,15920,15910,23
|
|
20240513,094700,754223670,15920,15940,15940,15920,315
|
|
20240513,094600,749208850,15920,15940,15950,15920,540
|
|
20240513,094500,740602440,15940,15930,15940,15930,13
|
|
20240513,094400,740395250,15940,15940,15940,15930,22
|
|
20240513,094300,740044580,15930,15960,15960,15930,248
|
|
20240513,094200,736093720,15960,15930,15960,15910,1764
|
|
20240513,094100,707997010,15930,15970,15970,15930,75
|
|
20240513,094000,706801610,15950,15980,15980,15940,376
|
|
20240513,093900,700803720,15980,15950,15980,15940,2599
|
|
20240513,093800,659331170,15940,15950,15950,15940,68
|
|
20240513,093700,658247040,15950,15930,15950,15930,690
|
|
20240513,093600,647253950,15930,15920,15930,15920,1671
|
|
20240513,093500,620649620,15910,15910,15920,15910,44
|
|
20240513,093400,619949570,15910,15910,15910,15910,7
|
|
20240513,093300,619838200,15910,15910,15910,15910,258
|
|
20240513,093200,615733420,15910,15890,15910,15890,206
|
|
20240513,093100,612457980,15890,15910,15920,15890,522
|
|
20240513,093000,604153690,15910,15920,15920,15910,89
|
|
20240513,092900,602737070,15920,15920,15920,15920,62
|
|
20240513,092800,601750030,15920,15910,15920,15910,102
|
|
20240513,092700,600126520,15910,15900,15910,15900,547
|
|
20240513,092600,591427280,15890,15880,15890,15880,913
|
|
20240513,092500,576924400,15860,15860,15870,15860,971
|
|
20240513,092400,561523000,15870,15860,15870,15850,565
|
|
20240513,092300,552563490,15850,15870,15880,15850,2141
|
|
20240513,092200,518596610,15860,15860,15860,15850,1853
|
|
20240513,092100,489208540,15870,15860,15880,15860,188
|
|
20240513,092000,486225610,15860,15880,15880,15850,949
|
|
20240513,091900,471174140,15880,15870,15880,15850,1284
|
|
20240513,091800,450811780,15870,15880,15880,15870,97
|
|
20240513,091700,449272330,15880,15870,15880,15870,176
|
|
20240513,091600,446479180,15870,15890,15890,15860,2178
|
|
20240513,091500,411882100,15900,15920,15920,15900,1798
|
|
20240513,091400,383289880,15920,15910,15920,15900,575
|
|
20240513,091300,374145980,15930,15910,15930,15890,1720
|
|
20240513,091200,346778470,15910,15910,15910,15910,305
|
|
20240513,091100,341925920,15910,15910,15920,15910,1573
|
|
20240513,091000,316898890,15910,15940,15950,15900,2256
|
|
20240513,090900,281019010,15960,15980,15980,15950,5371
|
|
20240513,090800,195263640,15980,16020,16020,15980,2332
|
|
20240513,090700,157965310,16020,16030,16030,16020,1114
|
|
20240513,090600,140114230,16030,16030,16030,16030,226
|
|
20240513,090500,136491450,16000,16030,16040,16000,1316
|
|
20240513,090400,115410050,16030,16000,16030,15980,1272
|
|
20240513,090300,95064510,16000,16030,16030,16000,1340
|
|
20240513,090200,73622750,16010,15970,16010,15970,392
|
|
20240513,090100,67351710,15970,16020,16020,15970,554
|
|
20240513,090000,58488230,16050,16020,16080,16010,3648
|