589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,184500,5627435410,15740,15740,15740,15740,0
|
|
20240516,184400,5627435410,15740,15740,15740,15740,0
|
|
20240516,184300,5627435410,15740,15740,15740,15740,0
|
|
20240516,184200,5627435410,15740,15740,15740,15740,0
|
|
20240516,184100,5627435410,15740,15740,15740,15740,0
|
|
20240516,184000,5627435410,15740,15740,15740,15740,0
|
|
20240516,183900,5627435410,15740,15740,15740,15740,0
|
|
20240516,183800,5627435410,15740,15740,15740,15740,0
|
|
20240516,183700,5627435410,15740,15740,15740,15740,0
|
|
20240516,183600,5627435410,15740,15740,15740,15740,0
|
|
20240516,183500,5627435410,15740,15740,15740,15740,0
|
|
20240516,183400,5627435410,15740,15740,15740,15740,0
|
|
20240516,183300,5627435410,15740,15740,15740,15740,0
|
|
20240516,183200,5627435410,15740,15740,15740,15740,0
|
|
20240516,183100,5627435410,15740,15740,15740,15740,0
|
|
20240516,183000,5627435410,15740,15740,15740,15740,0
|
|
20240516,182900,5627435410,15740,15740,15740,15740,0
|
|
20240516,182800,5627435410,15740,15740,15740,15740,0
|
|
20240516,182700,5627435410,15740,15740,15740,15740,0
|
|
20240516,182600,5627435410,15740,15740,15740,15740,0
|
|
20240516,182500,5627435410,15740,15740,15740,15740,0
|
|
20240516,182400,5627435410,15740,15740,15740,15740,0
|
|
20240516,182300,5627435410,15740,15740,15740,15740,0
|
|
20240516,182200,5627435410,15740,15740,15740,15740,0
|
|
20240516,182100,5627435410,15740,15740,15740,15740,0
|
|
20240516,182000,5627435410,15740,15740,15740,15740,0
|
|
20240516,181900,5627435410,15740,15740,15740,15740,0
|
|
20240516,181800,5627435410,15740,15740,15740,15740,0
|
|
20240516,181700,5627435410,15740,15740,15740,15740,0
|
|
20240516,181600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,181500,5627435410,15740,15740,15740,15740,0
|
|
20240516,181400,5627435410,15740,15740,15740,15740,0
|
|
20240516,181300,5627435410,15740,15740,15740,15740,0
|
|
20240516,181200,5627435410,15740,15740,15740,15740,0
|
|
20240516,181100,5627435410,15740,15740,15740,15740,0
|
|
20240516,181000,5627435410,15740,15740,15740,15740,0
|
|
20240516,180900,5627435410,15740,15740,15740,15740,0
|
|
20240516,180800,5627435410,15740,15740,15740,15740,0
|
|
20240516,180700,5627435410,15740,15740,15740,15740,0
|
|
20240516,180600,5627435410,15740,15740,15740,15740,0
|
|
20240516,180500,5627435410,15740,15740,15740,15740,0
|
|
20240516,180400,5627435410,15740,15740,15740,15740,0
|
|
20240516,180300,5627435410,15740,15740,15740,15740,0
|
|
20240516,180200,5627435410,15740,15740,15740,15740,0
|
|
20240516,180100,5627435410,15740,15740,15740,15740,0
|
|
20240516,180000,5627435410,15740,15740,15740,15740,0
|
|
20240516,175900,5627435410,15740,15740,15740,15740,0
|
|
20240516,175800,5627435410,15740,15740,15740,15740,0
|
|
20240516,175700,5627435410,15740,15740,15740,15740,0
|
|
20240516,175600,5627435410,15740,15740,15740,15740,0
|
|
20240516,175500,5627435410,15740,15740,15740,15740,0
|
|
20240516,175400,5627435410,15740,15740,15740,15740,0
|
|
20240516,175300,5627435410,15740,15740,15740,15740,0
|
|
20240516,175200,5627435410,15740,15740,15740,15740,0
|
|
20240516,175100,5627435410,15740,15740,15740,15740,0
|
|
20240516,175000,5627435410,15740,15740,15740,15740,0
|
|
20240516,174900,5627435410,15740,15740,15740,15740,0
|
|
20240516,174800,5627435410,15740,15740,15740,15740,0
|
|
20240516,174700,5627435410,15740,15740,15740,15740,0
|
|
20240516,174600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,174500,5627435410,15740,15740,15740,15740,0
|
|
20240516,174400,5627435410,15740,15740,15740,15740,0
|
|
20240516,174300,5627435410,15740,15740,15740,15740,0
|
|
20240516,174200,5627435410,15740,15740,15740,15740,0
|
|
20240516,174100,5627435410,15740,15740,15740,15740,0
|
|
20240516,174000,5627435410,15740,15740,15740,15740,0
|
|
20240516,173900,5627435410,15740,15740,15740,15740,0
|
|
20240516,173800,5627435410,15740,15740,15740,15740,0
|
|
20240516,173700,5627435410,15740,15740,15740,15740,0
|
|
20240516,173600,5627435410,15740,15740,15740,15740,0
|
|
20240516,173500,5627435410,15740,15740,15740,15740,0
|
|
20240516,173400,5627435410,15740,15740,15740,15740,0
|
|
20240516,173300,5627435410,15740,15740,15740,15740,0
|
|
20240516,173200,5627435410,15740,15740,15740,15740,0
|
|
20240516,173100,5627435410,15740,15740,15740,15740,0
|
|
20240516,173000,5627435410,15740,15740,15740,15740,0
|
|
20240516,172900,5627435410,15740,15740,15740,15740,0
|
|
20240516,172800,5627435410,15740,15740,15740,15740,0
|
|
20240516,172700,5627435410,15740,15740,15740,15740,0
|
|
20240516,172600,5627435410,15740,15740,15740,15740,0
|
|
20240516,172500,5627435410,15740,15740,15740,15740,0
|
|
20240516,172400,5627435410,15740,15740,15740,15740,0
|
|
20240516,172300,5627435410,15740,15740,15740,15740,0
|
|
20240516,172200,5627435410,15740,15740,15740,15740,0
|
|
20240516,172100,5627435410,15740,15740,15740,15740,0
|
|
20240516,172000,5627435410,15740,15740,15740,15740,0
|
|
20240516,171900,5627435410,15740,15740,15740,15740,0
|
|
20240516,171800,5627435410,15740,15740,15740,15740,0
|
|
20240516,171700,5627435410,15740,15740,15740,15740,0
|
|
20240516,171600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,171500,5627435410,15740,15740,15740,15740,0
|
|
20240516,171400,5627435410,15740,15740,15740,15740,0
|
|
20240516,171300,5627435410,15740,15740,15740,15740,0
|
|
20240516,171200,5627435410,15740,15740,15740,15740,0
|
|
20240516,171100,5627435410,15740,15740,15740,15740,0
|
|
20240516,171000,5627435410,15740,15740,15740,15740,0
|
|
20240516,170900,5627435410,15740,15740,15740,15740,0
|
|
20240516,170800,5627435410,15740,15740,15740,15740,0
|
|
20240516,170700,5627435410,15740,15740,15740,15740,0
|
|
20240516,170600,5627435410,15740,15740,15740,15740,0
|
|
20240516,170500,5627435410,15740,15740,15740,15740,0
|
|
20240516,170400,5627435410,15740,15740,15740,15740,0
|
|
20240516,170300,5627435410,15740,15740,15740,15740,0
|
|
20240516,170200,5627435410,15740,15740,15740,15740,0
|
|
20240516,170100,5627435410,15740,15740,15740,15740,0
|
|
20240516,170000,5627435410,15740,15740,15740,15740,0
|
|
20240516,165900,5627435410,15740,15740,15740,15740,0
|
|
20240516,165800,5627435410,15740,15740,15740,15740,0
|
|
20240516,165700,5627435410,15740,15740,15740,15740,0
|
|
20240516,165600,5627435410,15740,15740,15740,15740,0
|
|
20240516,165500,5627435410,15740,15740,15740,15740,0
|
|
20240516,165400,5627435410,15740,15740,15740,15740,0
|
|
20240516,165300,5627435410,15740,15740,15740,15740,0
|
|
20240516,165200,5627435410,15740,15740,15740,15740,0
|
|
20240516,165100,5627435410,15740,15740,15740,15740,0
|
|
20240516,165000,5627435410,15740,15740,15740,15740,0
|
|
20240516,164900,5627435410,15740,15740,15740,15740,0
|
|
20240516,164800,5627435410,15740,15740,15740,15740,0
|
|
20240516,164700,5627435410,15740,15740,15740,15740,0
|
|
20240516,164600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,164500,5627435410,15740,15740,15740,15740,0
|
|
20240516,164400,5627435410,15740,15740,15740,15740,0
|
|
20240516,164300,5627435410,15740,15740,15740,15740,0
|
|
20240516,164200,5627435410,15740,15740,15740,15740,0
|
|
20240516,164100,5627435410,15740,15740,15740,15740,0
|
|
20240516,164000,5627435410,15740,15740,15740,15740,0
|
|
20240516,163900,5627435410,15740,15740,15740,15740,0
|
|
20240516,163800,5627435410,15740,15740,15740,15740,0
|
|
20240516,163700,5627435410,15740,15740,15740,15740,0
|
|
20240516,163600,5627435410,15740,15740,15740,15740,0
|
|
20240516,163500,5627435410,15740,15740,15740,15740,0
|
|
20240516,163400,5627435410,15740,15740,15740,15740,0
|
|
20240516,163300,5627435410,15740,15740,15740,15740,0
|
|
20240516,163200,5627435410,15740,15740,15740,15740,0
|
|
20240516,163100,5627435410,15740,15740,15740,15740,0
|
|
20240516,163000,5627435410,15740,15740,15740,15740,0
|
|
20240516,162900,5627435410,15740,15740,15740,15740,0
|
|
20240516,162800,5627435410,15740,15740,15740,15740,0
|
|
20240516,162700,5627435410,15740,15740,15740,15740,0
|
|
20240516,162600,5627435410,15740,15740,15740,15740,0
|
|
20240516,162500,5627435410,15740,15740,15740,15740,0
|
|
20240516,162400,5627435410,15740,15740,15740,15740,0
|
|
20240516,162300,5627435410,15740,15740,15740,15740,0
|
|
20240516,162200,5627435410,15740,15740,15740,15740,0
|
|
20240516,162100,5627435410,15740,15740,15740,15740,0
|
|
20240516,162000,5627435410,15740,15740,15740,15740,0
|
|
20240516,161900,5627435410,15740,15740,15740,15740,0
|
|
20240516,161800,5627435410,15740,15740,15740,15740,0
|
|
20240516,161700,5627435410,15740,15740,15740,15740,0
|
|
20240516,161600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,161500,5627435410,15740,15740,15740,15740,0
|
|
20240516,161400,5627435410,15740,15740,15740,15740,0
|
|
20240516,161300,5627435410,15740,15740,15740,15740,0
|
|
20240516,161200,5627435410,15740,15740,15740,15740,0
|
|
20240516,161100,5627435410,15740,15740,15740,15740,0
|
|
20240516,161000,5627435410,15740,15740,15740,15740,0
|
|
20240516,160900,5627435410,15740,15740,15740,15740,0
|
|
20240516,160800,5627435410,15740,15740,15740,15740,0
|
|
20240516,160700,5627435410,15740,15740,15740,15740,0
|
|
20240516,160600,5627435410,15740,15740,15740,15740,0
|
|
20240516,160500,5627435410,15740,15740,15740,15740,0
|
|
20240516,160400,5627435410,15740,15740,15740,15740,0
|
|
20240516,160300,5627435410,15740,15740,15740,15740,0
|
|
20240516,160200,5627435410,15740,15740,15740,15740,0
|
|
20240516,160100,5627435410,15740,15740,15740,15740,0
|
|
20240516,160000,5627435410,15740,15740,15740,15740,0
|
|
20240516,155900,5627435410,15740,15740,15740,15740,0
|
|
20240516,155800,5627435410,15740,15740,15740,15740,0
|
|
20240516,155700,5627435410,15740,15740,15740,15740,0
|
|
20240516,155600,5627435410,15740,15740,15740,15740,0
|
|
20240516,155500,5627435410,15740,15740,15740,15740,0
|
|
20240516,155400,5627435410,15740,15740,15740,15740,0
|
|
20240516,155300,5627435410,15740,15740,15740,15740,0
|
|
20240516,155200,5627435410,15740,15740,15740,15740,0
|
|
20240516,155100,5627435410,15740,15740,15740,15740,0
|
|
20240516,155000,5627435410,15740,15740,15740,15740,0
|
|
20240516,154900,5627435410,15740,15740,15740,15740,0
|
|
20240516,154800,5627435410,15740,15740,15740,15740,0
|
|
20240516,154700,5627435410,15740,15740,15740,15740,0
|
|
20240516,154600,5627435410,15740,15740,15740,15740,37250
|
|
20240516,154500,5627435410,15740,15740,15740,15740,0
|
|
20240516,154400,5627435410,15740,15740,15740,15740,0
|
|
20240516,154300,5627435410,15740,15740,15740,15740,0
|
|
20240516,154200,5627435410,15740,15740,15740,15740,0
|
|
20240516,154100,5627435410,15740,15740,15740,15740,0
|
|
20240516,154000,5627435410,15740,15740,15740,15740,0
|
|
20240516,153900,5627435410,15740,15740,15740,15740,0
|
|
20240516,153800,5627435410,15740,15740,15740,15740,0
|
|
20240516,153700,5627435410,15740,15740,15740,15740,0
|
|
20240516,153600,5627435410,15740,15740,15740,15740,0
|
|
20240516,153500,5627435410,15740,15740,15740,15740,0
|
|
20240516,153400,5627435410,15740,15740,15740,15740,0
|
|
20240516,153300,5627435410,15740,15740,15740,15740,0
|
|
20240516,153200,5627435410,15740,15740,15740,15740,0
|
|
20240516,153100,5627435410,15740,15740,15740,15740,0
|
|
20240516,153000,5627435410,15740,15740,15740,15740,37250
|
|
20240516,152900,5041120410,15740,15740,15740,15740,0
|
|
20240516,152800,5041120410,15740,15740,15740,15740,0
|
|
20240516,152700,5041120410,15740,15740,15740,15740,0
|
|
20240516,152600,5041120410,15740,15740,15740,15740,0
|
|
20240516,152500,5041120410,15740,15740,15740,15740,0
|
|
20240516,152400,5041120410,15740,15740,15740,15740,0
|
|
20240516,152300,5041120410,15740,15740,15740,15740,0
|
|
20240516,152200,5041120410,15740,15740,15740,15740,0
|
|
20240516,152100,5041120410,15740,15740,15740,15740,0
|
|
20240516,152000,5041120410,15740,15740,15740,15740,0
|
|
20240516,151900,5041120410,15740,15800,15800,15740,1584
|
|
20240516,151800,5016119000,15800,15760,15800,15760,471
|
|
20240516,151700,5008686650,15760,15750,15770,15750,1757
|
|
20240516,151600,4980992040,15760,15750,15760,15740,1630
|
|
20240516,151500,4955319070,15750,15740,15750,15740,601
|
|
20240516,151400,4945855630,15740,15740,15750,15740,511
|
|
20240516,151300,4937809180,15750,15750,15750,15740,192
|
|
20240516,151200,4934785200,15740,15750,15750,15740,1224
|
|
20240516,151100,4915517530,15750,15750,15750,15740,214
|
|
20240516,151000,4912147060,15740,15750,15750,15740,1481
|
|
20240516,150900,4888833350,15750,15740,15750,15740,1123
|
|
20240516,150800,4871154910,15740,15760,15760,15740,370
|
|
20240516,150700,4865327750,15760,15740,15760,15740,500
|
|
20240516,150600,4857451980,15740,15750,15750,15740,350
|
|
20240516,150500,4851939950,15760,15760,15760,15750,592
|
|
20240516,150400,4842613650,15760,15760,15760,15760,860
|
|
20240516,150300,4829060050,15740,15740,15760,15740,552
|
|
20240516,150200,4820365520,15740,15740,15760,15740,545
|
|
20240516,150100,4811782560,15760,15750,15760,15740,507
|
|
20240516,150000,4803797470,15740,15740,15760,15740,424
|
|
20240516,145900,4797118640,15750,15740,15760,15740,391
|
|
20240516,145800,4790958420,15740,15740,15750,15740,127
|
|
20240516,145700,4788958420,15740,15750,15750,15740,713
|
|
20240516,145600,4777729610,15750,15750,15760,15750,1910
|
|
20240516,145500,4747638140,15750,15750,15750,15750,5
|
|
20240516,145400,4747559390,15750,15770,15780,15750,2225
|
|
20240516,145300,4712490800,15780,15760,15780,15760,427
|
|
20240516,145200,4705754090,15770,15760,15780,15760,150
|
|
20240516,145100,4703387690,15770,15770,15780,15760,580
|
|
20240516,145000,4694241070,15760,15780,15780,15760,174
|
|
20240516,144900,4691496450,15760,15780,15780,15760,184
|
|
20240516,144800,4688593940,15760,15770,15780,15760,87
|
|
20240516,144700,4687221220,15760,15760,15770,15760,333
|
|
20240516,144600,4681970350,15760,15760,15770,15760,364
|
|
20240516,144500,4676230310,15760,15760,15770,15760,132
|
|
20240516,144400,4674148760,15760,15760,15770,15760,349
|
|
20240516,144300,4668646130,15760,15760,15770,15760,198
|
|
20240516,144200,4665523700,15760,15780,15780,15760,133
|
|
20240516,144100,4663425600,15770,15760,15780,15760,117
|
|
20240516,144000,4661579920,15760,15790,15790,15760,280
|
|
20240516,143900,4657161880,15760,15770,15800,15760,281
|
|
20240516,143800,4652727760,15770,15800,15800,15750,493
|
|
20240516,143700,4644946940,15800,15760,15810,15750,2464
|
|
20240516,143600,4606093970,15760,15760,15760,15760,373
|
|
20240516,143500,4600215490,15760,15750,15760,15750,1394
|
|
20240516,143400,4578259270,15740,15730,15740,15730,991
|
|
20240516,143300,4562661780,15730,15730,15740,15730,164
|
|
20240516,143200,4560081710,15730,15730,15730,15730,240
|
|
20240516,143100,4556306510,15730,15730,15740,15730,214
|
|
20240516,143000,4552939530,15730,15740,15740,15730,183
|
|
20240516,142900,4550059800,15740,15740,15750,15730,526
|
|
20240516,142800,4541782900,15740,15750,15750,15740,2973
|
|
20240516,142700,4494960050,15760,15750,15770,15750,217
|
|
20240516,142600,4491540050,15760,15770,15770,15750,2179
|
|
20240516,142500,4457190210,15780,15770,15780,15770,110
|
|
20240516,142400,4455455440,15780,15770,15790,15770,429
|
|
20240516,142300,4448685750,15760,15770,15770,15760,574
|
|
20240516,142200,4439633790,15770,15790,15790,15770,29
|
|
20240516,142100,4439176360,15790,15790,15790,15760,829
|
|
20240516,142000,4426093310,15790,15790,15800,15790,373
|
|
20240516,141900,4420203000,15800,15790,15800,15790,444
|
|
20240516,141800,4413189550,15790,15770,15790,15770,100
|
|
20240516,141700,4411610590,15780,15760,15790,15740,1616
|
|
20240516,141600,4386134860,15750,15740,15760,15740,30
|
|
20240516,141500,4385662340,15740,15750,15760,15740,130
|
|
20240516,141400,4383613660,15740,15760,15760,15730,180
|
|
20240516,141300,4380778750,15730,15720,15760,15720,3470
|
|
20240516,141200,4326191710,15720,15720,15730,15720,709
|
|
20240516,141100,4315045230,15720,15730,15730,15710,817
|
|
20240516,141000,4302201010,15720,15730,15730,15710,109
|
|
20240516,140900,4300487510,15720,15720,15730,15710,236
|
|
20240516,140800,4296777160,15720,15710,15730,15710,4213
|
|
20240516,140700,4230536400,15710,15710,15720,15710,236
|
|
20240516,140600,4226828170,15710,15710,15720,15710,5
|
|
20240516,140500,4226749590,15710,15720,15720,15710,586
|
|
20240516,140400,4217537810,15710,15710,15720,15710,77
|
|
20240516,140300,4216327430,15720,15710,15720,15710,171
|
|
20240516,140200,4213640870,15710,15720,15720,15710,848
|
|
20240516,140100,4200310700,15710,15720,15730,15710,2213
|
|
20240516,140000,4165521810,15720,15730,15730,15720,58
|
|
20240516,135900,4164609600,15730,15720,15730,15720,50
|
|
20240516,135800,4163823540,15720,15730,15730,15720,55
|
|
20240516,135700,4162958890,15720,15720,15730,15720,56
|
|
20240516,135600,4162078490,15730,15720,15730,15720,103
|
|
20240516,135500,4160458770,15720,15730,15730,15720,598
|
|
20240516,135400,4151052780,15730,15720,15730,15720,339
|
|
20240516,135300,4145721050,15720,15720,15730,15720,167
|
|
20240516,135200,4143094350,15720,15720,15740,15720,233
|
|
20240516,135100,4139429480,15720,15730,15730,15720,369
|
|
20240516,135000,4133625320,15730,15740,15740,15730,53
|
|
20240516,134900,4132791440,15740,15730,15750,15720,348
|
|
20240516,134800,4127312890,15760,15720,15760,15720,185
|
|
20240516,134700,4124399660,15730,15740,15760,15700,9485
|
|
20240516,134600,3975321770,15740,15750,15760,15740,2502
|
|
20240516,134500,3935937690,15740,15740,15750,15740,131
|
|
20240516,134400,3933874740,15740,15750,15760,15740,25
|
|
20240516,134300,3933481080,15750,15740,15760,15740,223
|
|
20240516,134200,3929968940,15740,15740,15750,15740,156
|
|
20240516,134100,3927512170,15740,15740,15750,15740,211
|
|
20240516,134000,3924190950,15740,15740,15740,15740,4
|
|
20240516,133900,3924127990,15740,15750,15750,15740,241
|
|
20240516,133800,3920332450,15750,15750,15760,15750,510
|
|
20240516,133700,3912299870,15750,15740,15760,15740,1924
|
|
20240516,133600,3881996180,15740,15740,15740,15730,1048
|
|
20240516,133500,3865500770,15730,15730,15730,15730,116
|
|
20240516,133400,3863676090,15730,15730,15730,15730,46
|
|
20240516,133300,3862952510,15730,15750,15750,15730,1686
|
|
20240516,133200,3836414780,15740,15740,15750,15740,58
|
|
20240516,133100,3835501480,15740,15750,15750,15740,489
|
|
20240516,133000,3827804100,15740,15740,15750,15740,104
|
|
20240516,132900,3826166420,15750,15740,15750,15740,605
|
|
20240516,132800,3816638830,15740,15740,15750,15740,77
|
|
20240516,132700,3815426280,15740,15740,15750,15740,67
|
|
20240516,132600,3814371410,15740,15740,15740,15740,94
|
|
20240516,132500,3812891850,15740,15750,15750,15740,1259
|
|
20240516,132400,3793074350,15740,15750,15760,15740,2741
|
|
20240516,132300,3749901930,15750,15750,15760,15750,149
|
|
20240516,132200,3747553910,15750,15750,15760,15750,47
|
|
20240516,132100,3746813570,15750,15750,15760,15750,29
|
|
20240516,132000,3746356810,15750,15750,15760,15750,357
|
|
20240516,131900,3740730640,15750,15750,15760,15750,83
|
|
20240516,131800,3739422800,15750,15750,15760,15750,282
|
|
20240516,131700,3734978800,15750,15750,15760,15750,244
|
|
20240516,131600,3731135710,15760,15750,15760,15750,510
|
|
20240516,131500,3723098160,15750,15750,15760,15750,61
|
|
20240516,131400,3722136910,15750,15750,15750,15740,697
|
|
20240516,131300,3711159400,15740,15750,15760,15740,606
|
|
20240516,131200,3701614940,15760,15760,15760,15750,62
|
|
20240516,131100,3700637920,15760,15760,15770,15750,538
|
|
20240516,131000,3692158430,15760,15740,15760,15740,620
|
|
20240516,130900,3682392240,15740,15740,15740,15730,1028
|
|
20240516,130800,3666211600,15730,15730,15740,15730,37
|
|
20240516,130700,3665629510,15730,15730,15740,15730,20
|
|
20240516,130600,3665314890,15730,15720,15740,15720,1468
|
|
20240516,130500,3642223330,15720,15730,15730,15720,329
|
|
20240516,130400,3637050560,15720,15730,15730,15720,898
|
|
20240516,130300,3622925070,15740,15740,15740,15730,2499
|
|
20240516,130200,3583597600,15740,15770,15770,15740,539
|
|
20240516,130100,3575110060,15750,15790,15790,15740,12219
|
|
20240516,130000,3382543340,15780,15790,15800,15780,2918
|
|
20240516,125900,3336494840,15780,15790,15790,15780,28
|
|
20240516,125800,3336052800,15790,15790,15800,15790,3211
|
|
20240516,125700,3285350450,15790,15800,15800,15790,1329
|
|
20240516,125600,3264352300,15800,15810,15810,15800,143
|
|
20240516,125500,3262092150,15800,15800,15810,15800,14
|
|
20240516,125400,3261870880,15800,15800,15800,15800,8
|
|
20240516,125300,3261744480,15800,15800,15800,15800,19
|
|
20240516,125200,3261444280,15800,15810,15810,15800,32
|
|
20240516,125100,3260938400,15800,15800,15800,15800,135
|
|
20240516,125000,3258805400,15800,15800,15810,15800,47
|
|
20240516,124900,3258062710,15800,15800,15810,15800,297
|
|
20240516,124800,3253369170,15800,15810,15810,15800,323
|
|
20240516,124700,3248265580,15800,15800,15810,15800,90
|
|
20240516,124600,3246842820,15800,15800,15820,15800,110
|
|
20240516,124500,3245103820,15800,15800,15810,15800,108
|
|
20240516,124400,3243396670,15820,15820,15820,15800,15
|
|
20240516,124300,3243159510,15800,15800,15820,15800,172
|
|
20240516,124200,3240439680,15800,15810,15820,15800,33
|
|
20240516,124100,3239918180,15800,15800,15800,15800,9
|
|
20240516,124000,3239775980,15800,15800,15820,15800,385
|
|
20240516,123900,3233692040,15810,15800,15810,15800,122
|
|
20240516,123800,3231763350,15800,15800,15810,15800,207
|
|
20240516,123700,3228490820,15800,15800,15800,15800,26
|
|
20240516,123600,3228080020,15800,15810,15810,15800,389
|
|
20240516,123500,3221933050,15800,15800,15810,15800,28
|
|
20240516,123400,3221490630,15800,15810,15820,15800,51
|
|
20240516,123300,3220684290,15800,15800,15800,15800,607
|
|
20240516,123200,3211093690,15800,15810,15820,15800,396
|
|
20240516,123100,3204835070,15810,15810,15830,15810,26
|
|
20240516,123000,3204423870,15810,15810,15820,15810,2624
|
|
20240516,122900,3162936500,15810,15810,15830,15810,80
|
|
20240516,122800,3161670450,15810,15810,15820,15810,11
|
|
20240516,122700,3161496470,15810,15820,15820,15810,812
|
|
20240516,122600,3148650640,15820,15830,15830,15820,94
|
|
20240516,122500,3147162740,15830,15820,15830,15820,51
|
|
20240516,122400,3146355490,15820,15830,15830,15810,57
|
|
20240516,122300,3145453250,15810,15800,15830,15800,2380
|
|
20240516,122200,3107824690,15800,15800,15810,15800,58
|
|
20240516,122100,3106907790,15800,15800,15810,15800,57
|
|
20240516,122000,3106006790,15800,15800,15810,15800,268
|
|
20240516,121900,3101771750,15800,15800,15810,15800,1042
|
|
20240516,121800,3085297830,15800,15800,15810,15800,168
|
|
20240516,121700,3082642690,15810,15800,15810,15800,384
|
|
20240516,121600,3076575410,15800,15810,15810,15800,42
|
|
20240516,121500,3075911440,15800,15800,15810,15800,675
|
|
20240516,121400,3065245730,15800,15800,15800,15800,416
|
|
20240516,121300,3058672930,15800,15800,15800,15790,1901
|
|
20240516,121200,3028637150,15790,15790,15800,15790,31
|
|
20240516,121100,3028147480,15800,15790,15800,15790,55
|
|
20240516,121000,3027278660,15800,15790,15800,15790,166
|
|
20240516,120900,3024656890,15790,15790,15800,15790,30
|
|
20240516,120800,3024183110,15800,15790,15800,15790,485
|
|
20240516,120700,3016522390,15790,15800,15800,15790,631
|
|
20240516,120600,3006557350,15800,15790,15800,15790,85
|
|
20240516,120500,3005214410,15790,15790,15790,15790,235
|
|
20240516,120400,3001503760,15790,15790,15800,15790,564
|
|
20240516,120300,2992593130,15790,15790,15790,15790,17
|
|
20240516,120200,2992324700,15790,15790,15800,15790,56
|
|
20240516,120100,2991440010,15800,15790,15800,15790,49
|
|
20240516,120000,2990666000,15790,15800,15800,15790,84
|
|
20240516,115900,2989338860,15790,15800,15800,15790,159
|
|
20240516,115800,2986827020,15790,15790,15800,15790,314
|
|
20240516,115700,2981868900,15790,15790,15800,15790,757
|
|
20240516,115600,2969915590,15790,15800,15800,15790,270
|
|
20240516,115500,2965651920,15800,15790,15800,15790,58
|
|
20240516,115400,2964735580,15790,15800,15800,15790,13
|
|
20240516,115300,2964530260,15800,15790,15800,15790,1127
|
|
20240516,115200,2946724820,15800,15790,15800,15790,8
|
|
20240516,115100,2946598490,15790,15800,15800,15790,85
|
|
20240516,115000,2945256320,15800,15800,15810,15790,5103
|
|
20240516,114900,2864646150,15800,15800,15810,15800,1100
|
|
20240516,114800,2847265310,15810,15800,15810,15800,96
|
|
20240516,114700,2845747850,15800,15810,15810,15800,31
|
|
20240516,114600,2845257930,15800,15800,15810,15800,2188
|
|
20240516,114500,2810686760,15810,15810,15820,15800,5533
|
|
20240516,114400,2723209800,15810,15820,15820,15810,129
|
|
20240516,114300,2721169240,15810,15820,15820,15810,1181
|
|
20240516,114200,2702496740,15810,15830,15840,15810,1388
|
|
20240516,114100,2680538530,15820,15820,15830,15820,131
|
|
20240516,114000,2678465200,15830,15820,15830,15820,15
|
|
20240516,113900,2678227810,15820,15830,15830,15820,241
|
|
20240516,113800,2674412800,15820,15820,15830,15820,65
|
|
20240516,113700,2673384480,15820,15830,15830,15820,121
|
|
20240516,113600,2671469200,15820,15830,15830,15820,734
|
|
20240516,113500,2659850000,15830,15830,15840,15830,67
|
|
20240516,113400,2658789380,15830,15830,15840,15830,46
|
|
20240516,113300,2658061060,15840,15830,15840,15830,7
|
|
20240516,113200,2657950240,15830,15830,15840,15830,60
|
|
20240516,113100,2657000360,15840,15830,15840,15830,5
|
|
20240516,113000,2656921200,15830,15840,15840,15830,248
|
|
20240516,112900,2652995290,15830,15830,15840,15830,20
|
|
20240516,112800,2652678620,15830,15840,15840,15830,40
|
|
20240516,112700,2652045400,15830,15830,15830,15830,16
|
|
20240516,112600,2651792120,15830,15830,15840,15830,37
|
|
20240516,112500,2651206320,15830,15830,15830,15830,53
|
|
20240516,112400,2650367330,15830,15830,15840,15830,37
|
|
20240516,112300,2649781590,15840,15830,15840,15830,88
|
|
20240516,112200,2648388470,15830,15820,15830,15820,27
|
|
20240516,112100,2647961320,15820,15830,15840,15820,484
|
|
20240516,112000,2640303700,15830,15830,15840,15830,133
|
|
20240516,111900,2638197550,15830,15840,15840,15830,28
|
|
20240516,111800,2637754300,15830,15830,15840,15830,149
|
|
20240516,111700,2635395540,15830,15830,15840,15830,48
|
|
20240516,111600,2634635490,15830,15830,15830,15820,1300
|
|
20240516,111500,2614060720,15830,15820,15830,15820,28
|
|
20240516,111400,2613617670,15820,15830,15840,15820,919
|
|
20240516,111300,2599074650,15830,15830,15840,15830,107
|
|
20240516,111200,2597380770,15830,15840,15840,15830,533
|
|
20240516,111100,2588942830,15830,15840,15840,15830,43
|
|
20240516,111000,2588261800,15830,15830,15840,15830,57
|
|
20240516,110900,2587359000,15840,15830,15840,15830,82
|
|
20240516,110800,2586060220,15840,15830,15840,15830,12
|
|
20240516,110700,2585870230,15830,15840,15840,15830,20
|
|
20240516,110600,2585553480,15830,15820,15830,15820,15
|
|
20240516,110500,2585316080,15820,15830,15830,15820,81
|
|
20240516,110400,2584033900,15820,15830,15840,15820,269
|
|
20240516,110300,2579775570,15830,15820,15840,15820,121
|
|
20240516,110200,2577860260,15820,15830,15840,15820,447
|
|
20240516,110100,2570783430,15840,15830,15840,15830,211
|
|
20240516,110000,2567441230,15840,15830,15840,15830,60
|
|
20240516,105900,2566490920,15830,15820,15830,15810,1278
|
|
20240516,105800,2546270100,15810,15810,15820,15810,6
|
|
20240516,105700,2546175230,15810,15820,15820,15810,34
|
|
20240516,105600,2545637520,15810,15810,15820,15810,17
|
|
20240516,105500,2545368740,15810,15810,15820,15810,154
|
|
20240516,105400,2542933470,15810,15810,15820,15810,119
|
|
20240516,105300,2541051190,15810,15820,15820,15810,35
|
|
20240516,105200,2540497620,15820,15810,15820,15810,13
|
|
20240516,105100,2540292080,15810,15810,15820,15810,24
|
|
20240516,105000,2539912500,15810,15820,15820,15810,93
|
|
20240516,104900,2538441470,15820,15810,15830,15810,446
|
|
20240516,104800,2531385770,15830,15820,15840,15810,6787
|
|
20240516,104700,2424012370,15820,15840,15850,15820,39
|
|
20240516,104600,2423395150,15840,15850,15850,15820,234
|
|
20240516,104500,2419687530,15850,15820,15850,15820,193
|
|
20240516,104400,2416631650,15820,15820,15850,15820,512
|
|
20240516,104300,2408518930,15840,15830,15850,15820,410
|
|
20240516,104200,2402025410,15820,15810,15820,15810,1147
|
|
20240516,104100,2383888770,15810,15810,15810,15810,139
|
|
20240516,104000,2381691180,15810,15810,15820,15810,106
|
|
20240516,103900,2380014310,15810,15800,15820,15800,354
|
|
20240516,103800,2374417660,15800,15790,15800,15790,210
|
|
20240516,103700,2371099830,15790,15820,15820,15790,181
|
|
20240516,103600,2368240620,15800,15810,15810,15800,3607
|
|
20240516,103500,2311248120,15810,15810,15820,15810,844
|
|
20240516,103400,2297904390,15800,15810,15810,15800,24
|
|
20240516,103300,2297525180,15800,15810,15810,15800,1440
|
|
20240516,103200,2274765720,15800,15820,15820,15800,4113
|
|
20240516,103100,2209734370,15810,15850,15850,15810,11698
|
|
20240516,103000,2024528080,15850,15880,15880,15850,2822
|
|
20240516,102900,1979759370,15870,15870,15870,15870,31
|
|
20240516,102800,1979267400,15880,15870,15880,15870,13
|
|
20240516,102700,1979061070,15870,15880,15880,15870,202
|
|
20240516,102600,1975853670,15880,15900,15900,15870,8
|
|
20240516,102500,1975726610,15890,15890,15900,15870,641
|
|
20240516,102400,1965541070,15870,15870,15890,15870,18
|
|
20240516,102300,1965255230,15870,15870,15910,15860,285
|
|
20240516,102200,1960722280,15920,15880,15930,15870,1775
|
|
20240516,102100,1932492600,15880,15870,15880,15870,41
|
|
20240516,102000,1931841770,15860,15860,15890,15860,159
|
|
20240516,101900,1929315530,15860,15860,15890,15860,17
|
|
20240516,101800,1929045650,15860,15870,15880,15850,2198
|
|
20240516,101700,1894174650,15870,15870,15880,15870,112
|
|
20240516,101600,1892396550,15870,15880,15880,15870,211
|
|
20240516,101500,1889046910,15880,15880,15880,15870,347
|
|
20240516,101400,1883537270,15880,15890,15900,15880,521
|
|
20240516,101300,1875258570,15890,15880,15890,15880,350
|
|
20240516,101200,1869697390,15880,15880,15890,15880,130
|
|
20240516,101100,1867632510,15890,15880,15890,15880,16
|
|
20240516,101000,1867378340,15890,15890,15890,15880,309
|
|
20240516,100900,1862470800,15880,15890,15890,15880,182
|
|
20240516,100800,1859579890,15890,15880,15890,15880,24
|
|
20240516,100700,1859198600,15880,15890,15890,15860,428
|
|
20240516,100600,1852399920,15870,15890,15890,15870,1395
|
|
20240516,100500,1830259110,15890,15890,15890,15870,154
|
|
20240516,100400,1827812250,15880,15880,15880,15880,1657
|
|
20240516,100300,1801499090,15900,15880,15900,15870,743
|
|
20240516,100200,1789692080,15890,15870,15890,15860,1679
|
|
20240516,100100,1763041150,15870,15860,15870,15860,169
|
|
20240516,100000,1760359700,15870,15870,15870,15860,577
|
|
20240516,095900,1751203220,15860,15860,15860,15850,264
|
|
20240516,095800,1747016190,15850,15870,15870,15850,2
|
|
20240516,095700,1746984470,15870,15850,15870,15850,785
|
|
20240516,095600,1734531550,15850,15850,15860,15850,843
|
|
20240516,095500,1721165600,15840,15830,15840,15830,1348
|
|
20240516,095400,1699818060,15830,15840,15850,15830,408
|
|
20240516,095300,1693355270,15840,15840,15850,15840,1834
|
|
20240516,095200,1664286430,15850,15840,15850,15840,1516
|
|
20240516,095100,1640272980,15850,15840,15850,15840,1125
|
|
20240516,095000,1622450040,15840,15860,15860,15840,4365
|
|
20240516,094900,1553275540,15860,15860,15860,15850,1182
|
|
20240516,094800,1534531880,15860,15860,15860,15850,858
|
|
20240516,094700,1520924940,15870,15870,15870,15860,40
|
|
20240516,094600,1520290160,15860,15840,15860,15830,2609
|
|
20240516,094500,1478947550,15840,15850,15860,15820,3431
|
|
20240516,094400,1424617800,15840,15850,15850,15840,1004
|
|
20240516,094300,1408704450,15850,15870,15870,15840,1513
|
|
20240516,094200,1384717610,15860,15870,15870,15850,213
|
|
20240516,094100,1381338320,15870,15870,15870,15860,507
|
|
20240516,094000,1373297240,15870,15870,15870,15850,123
|
|
20240516,093900,1371346400,15870,15840,15870,15840,1092
|
|
20240516,093800,1354036180,15830,15850,15850,15830,455
|
|
20240516,093700,1346829870,15850,15850,15850,15850,7
|
|
20240516,093600,1346718920,15850,15840,15850,15830,230
|
|
20240516,093500,1343075700,15840,15860,15870,15830,623
|
|
20240516,093400,1333198950,15860,15840,15870,15840,1189
|
|
20240516,093300,1314356680,15850,15850,15850,15840,181
|
|
20240516,093200,1311488210,15860,15860,15860,15860,616
|
|
20240516,093100,1301718450,15870,15860,15870,15860,907
|
|
20240516,093000,1287327640,15860,15840,15860,15820,1515
|
|
20240516,092900,1263329300,15830,15820,15830,15810,4863
|
|
20240516,092800,1186405750,15820,15820,15820,15820,221
|
|
20240516,092700,1182909530,15820,15820,15830,15820,2491
|
|
20240516,092600,1143485700,15830,15840,15840,15810,10981
|
|
20240516,092500,969725770,15840,15880,15880,15840,1647
|
|
20240516,092400,943606180,15880,15850,15880,15850,874
|
|
20240516,092300,929736650,15850,15830,15850,15830,362
|
|
20240516,092200,924001730,15830,15830,15840,15820,1097
|
|
20240516,092100,906635930,15830,15830,15830,15810,1703
|
|
20240516,092000,879692670,15830,15810,15830,15810,917
|
|
20240516,091900,865182920,15820,15880,15880,15810,5802
|
|
20240516,091800,773245250,15880,15870,15880,15870,1817
|
|
20240516,091700,744391370,15880,15860,15880,15860,602
|
|
20240516,091600,734834830,15860,15880,15890,15850,1626
|
|
20240516,091500,709029430,15880,15900,15900,15880,982
|
|
20240516,091400,693424730,15900,15960,15960,15880,3952
|
|
20240516,091300,630553870,15940,15950,15950,15940,1681
|
|
20240516,091200,603745910,15960,15940,16010,15940,2639
|
|
20240516,091100,561613080,15960,15990,16010,15910,6856
|
|
20240516,091000,452323430,16010,16030,16040,16000,2472
|
|
20240516,090900,412715430,16020,16030,16030,16020,340
|
|
20240516,090800,407266150,16030,16010,16030,16010,1866
|
|
20240516,090700,377372870,16020,16020,16030,16000,492
|
|
20240516,090600,369493850,16000,16030,16050,16000,2450
|
|
20240516,090500,330250290,16050,16020,16050,16020,2002
|
|
20240516,090400,298134880,16020,16060,16060,16020,1238
|
|
20240516,090300,278271350,16060,16050,16060,16040,1486
|
|
20240516,090200,254419690,16030,16050,16070,16030,2681
|
|
20240516,090100,211375960,16060,16000,16070,16000,4604
|
|
20240516,090000,137545810,16000,15990,16000,15930,8601
|