644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,194000,2407252590,3675,3675,3675,3675,0
|
|
20240508,193900,2407252590,3675,3675,3675,3675,0
|
|
20240508,193800,2407252590,3675,3675,3675,3675,0
|
|
20240508,193700,2407252590,3675,3675,3675,3675,0
|
|
20240508,193600,2407252590,3675,3675,3675,3675,0
|
|
20240508,193500,2407252590,3675,3675,3675,3675,0
|
|
20240508,193400,2407252590,3675,3675,3675,3675,0
|
|
20240508,193300,2407252590,3675,3675,3675,3675,0
|
|
20240508,193200,2407252590,3675,3675,3675,3675,0
|
|
20240508,193100,2407252590,3675,3675,3675,3675,0
|
|
20240508,193000,2407252590,3675,3675,3675,3675,0
|
|
20240508,192900,2407252590,3675,3675,3675,3675,0
|
|
20240508,192800,2407252590,3675,3675,3675,3675,0
|
|
20240508,192700,2407252590,3675,3675,3675,3675,0
|
|
20240508,192600,2407252590,3675,3675,3675,3675,0
|
|
20240508,192500,2407252590,3675,3675,3675,3675,0
|
|
20240508,192400,2407252590,3675,3675,3675,3675,0
|
|
20240508,192300,2407252590,3675,3675,3675,3675,0
|
|
20240508,192200,2407252590,3675,3675,3675,3675,0
|
|
20240508,192100,2407252590,3675,3675,3675,3675,0
|
|
20240508,192000,2407252590,3675,3675,3675,3675,0
|
|
20240508,191900,2407252590,3675,3675,3675,3675,0
|
|
20240508,191800,2407252590,3675,3675,3675,3675,0
|
|
20240508,191700,2407252590,3675,3675,3675,3675,0
|
|
20240508,191600,2407252590,3675,3675,3675,3675,0
|
|
20240508,191500,2407252590,3675,3675,3675,3675,0
|
|
20240508,191400,2407252590,3675,3675,3675,3675,0
|
|
20240508,191300,2407252590,3675,3675,3675,3675,0
|
|
20240508,191200,2407252590,3675,3675,3675,3675,0
|
|
20240508,191100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,191000,2407252590,3675,3675,3675,3675,0
|
|
20240508,190900,2407252590,3675,3675,3675,3675,0
|
|
20240508,190800,2407252590,3675,3675,3675,3675,0
|
|
20240508,190700,2407252590,3675,3675,3675,3675,0
|
|
20240508,190600,2407252590,3675,3675,3675,3675,0
|
|
20240508,190500,2407252590,3675,3675,3675,3675,0
|
|
20240508,190400,2407252590,3675,3675,3675,3675,0
|
|
20240508,190300,2407252590,3675,3675,3675,3675,0
|
|
20240508,190200,2407252590,3675,3675,3675,3675,0
|
|
20240508,190100,2407252590,3675,3675,3675,3675,0
|
|
20240508,190000,2407252590,3675,3675,3675,3675,0
|
|
20240508,185900,2407252590,3675,3675,3675,3675,0
|
|
20240508,185800,2407252590,3675,3675,3675,3675,0
|
|
20240508,185700,2407252590,3675,3675,3675,3675,0
|
|
20240508,185600,2407252590,3675,3675,3675,3675,0
|
|
20240508,185500,2407252590,3675,3675,3675,3675,0
|
|
20240508,185400,2407252590,3675,3675,3675,3675,0
|
|
20240508,185300,2407252590,3675,3675,3675,3675,0
|
|
20240508,185200,2407252590,3675,3675,3675,3675,0
|
|
20240508,185100,2407252590,3675,3675,3675,3675,0
|
|
20240508,185000,2407252590,3675,3675,3675,3675,0
|
|
20240508,184900,2407252590,3675,3675,3675,3675,0
|
|
20240508,184800,2407252590,3675,3675,3675,3675,0
|
|
20240508,184700,2407252590,3675,3675,3675,3675,0
|
|
20240508,184600,2407252590,3675,3675,3675,3675,0
|
|
20240508,184500,2407252590,3675,3675,3675,3675,0
|
|
20240508,184400,2407252590,3675,3675,3675,3675,0
|
|
20240508,184300,2407252590,3675,3675,3675,3675,0
|
|
20240508,184200,2407252590,3675,3675,3675,3675,0
|
|
20240508,184100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,184000,2407252590,3675,3675,3675,3675,0
|
|
20240508,183900,2407252590,3675,3675,3675,3675,0
|
|
20240508,183800,2407252590,3675,3675,3675,3675,0
|
|
20240508,183700,2407252590,3675,3675,3675,3675,0
|
|
20240508,183600,2407252590,3675,3675,3675,3675,0
|
|
20240508,183500,2407252590,3675,3675,3675,3675,0
|
|
20240508,183400,2407252590,3675,3675,3675,3675,0
|
|
20240508,183300,2407252590,3675,3675,3675,3675,0
|
|
20240508,183200,2407252590,3675,3675,3675,3675,0
|
|
20240508,183100,2407252590,3675,3675,3675,3675,0
|
|
20240508,183000,2407252590,3675,3675,3675,3675,0
|
|
20240508,182900,2407252590,3675,3675,3675,3675,0
|
|
20240508,182800,2407252590,3675,3675,3675,3675,0
|
|
20240508,182700,2407252590,3675,3675,3675,3675,0
|
|
20240508,182600,2407252590,3675,3675,3675,3675,0
|
|
20240508,182500,2407252590,3675,3675,3675,3675,0
|
|
20240508,182400,2407252590,3675,3675,3675,3675,0
|
|
20240508,182300,2407252590,3675,3675,3675,3675,0
|
|
20240508,182200,2407252590,3675,3675,3675,3675,0
|
|
20240508,182100,2407252590,3675,3675,3675,3675,0
|
|
20240508,182000,2407252590,3675,3675,3675,3675,0
|
|
20240508,181900,2407252590,3675,3675,3675,3675,0
|
|
20240508,181800,2407252590,3675,3675,3675,3675,0
|
|
20240508,181700,2407252590,3675,3675,3675,3675,0
|
|
20240508,181600,2407252590,3675,3675,3675,3675,0
|
|
20240508,181500,2407252590,3675,3675,3675,3675,0
|
|
20240508,181400,2407252590,3675,3675,3675,3675,0
|
|
20240508,181300,2407252590,3675,3675,3675,3675,0
|
|
20240508,181200,2407252590,3675,3675,3675,3675,0
|
|
20240508,181100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,181000,2407252590,3675,3675,3675,3675,0
|
|
20240508,180900,2407252590,3675,3675,3675,3675,0
|
|
20240508,180800,2407252590,3675,3675,3675,3675,0
|
|
20240508,180700,2407252590,3675,3675,3675,3675,0
|
|
20240508,180600,2407252590,3675,3675,3675,3675,0
|
|
20240508,180500,2407252590,3675,3675,3675,3675,0
|
|
20240508,180400,2407252590,3675,3675,3675,3675,0
|
|
20240508,180300,2407252590,3675,3675,3675,3675,0
|
|
20240508,180200,2407252590,3675,3675,3675,3675,0
|
|
20240508,180100,2407252590,3675,3675,3675,3675,0
|
|
20240508,180000,2407252590,3675,3675,3675,3675,0
|
|
20240508,175900,2407252590,3675,3675,3675,3675,0
|
|
20240508,175800,2407252590,3675,3675,3675,3675,0
|
|
20240508,175700,2407252590,3675,3675,3675,3675,0
|
|
20240508,175600,2407252590,3675,3675,3675,3675,0
|
|
20240508,175500,2407252590,3675,3675,3675,3675,0
|
|
20240508,175400,2407252590,3675,3675,3675,3675,0
|
|
20240508,175300,2407252590,3675,3675,3675,3675,0
|
|
20240508,175200,2407252590,3675,3675,3675,3675,0
|
|
20240508,175100,2407252590,3675,3675,3675,3675,0
|
|
20240508,175000,2407252590,3675,3675,3675,3675,0
|
|
20240508,174900,2407252590,3675,3675,3675,3675,0
|
|
20240508,174800,2407252590,3675,3675,3675,3675,0
|
|
20240508,174700,2407252590,3675,3675,3675,3675,0
|
|
20240508,174600,2407252590,3675,3675,3675,3675,0
|
|
20240508,174500,2407252590,3675,3675,3675,3675,0
|
|
20240508,174400,2407252590,3675,3675,3675,3675,0
|
|
20240508,174300,2407252590,3675,3675,3675,3675,0
|
|
20240508,174200,2407252590,3675,3675,3675,3675,0
|
|
20240508,174100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,174000,2407252590,3675,3675,3675,3675,0
|
|
20240508,173900,2407252590,3675,3675,3675,3675,0
|
|
20240508,173800,2407252590,3675,3675,3675,3675,0
|
|
20240508,173700,2407252590,3675,3675,3675,3675,0
|
|
20240508,173600,2407252590,3675,3675,3675,3675,0
|
|
20240508,173500,2407252590,3675,3675,3675,3675,0
|
|
20240508,173400,2407252590,3675,3675,3675,3675,0
|
|
20240508,173300,2407252590,3675,3675,3675,3675,0
|
|
20240508,173200,2407252590,3675,3675,3675,3675,0
|
|
20240508,173100,2407252590,3675,3675,3675,3675,0
|
|
20240508,173000,2407252590,3675,3675,3675,3675,0
|
|
20240508,172900,2407252590,3675,3675,3675,3675,0
|
|
20240508,172800,2407252590,3675,3675,3675,3675,0
|
|
20240508,172700,2407252590,3675,3675,3675,3675,0
|
|
20240508,172600,2407252590,3675,3675,3675,3675,0
|
|
20240508,172500,2407252590,3675,3675,3675,3675,0
|
|
20240508,172400,2407252590,3675,3675,3675,3675,0
|
|
20240508,172300,2407252590,3675,3675,3675,3675,0
|
|
20240508,172200,2407252590,3675,3675,3675,3675,0
|
|
20240508,172100,2407252590,3675,3675,3675,3675,0
|
|
20240508,172000,2407252590,3675,3675,3675,3675,0
|
|
20240508,171900,2407252590,3675,3675,3675,3675,0
|
|
20240508,171800,2407252590,3675,3675,3675,3675,0
|
|
20240508,171700,2407252590,3675,3675,3675,3675,0
|
|
20240508,171600,2407252590,3675,3675,3675,3675,0
|
|
20240508,171500,2407252590,3675,3675,3675,3675,0
|
|
20240508,171400,2407252590,3675,3675,3675,3675,0
|
|
20240508,171300,2407252590,3675,3675,3675,3675,0
|
|
20240508,171200,2407252590,3675,3675,3675,3675,0
|
|
20240508,171100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,171000,2407252590,3675,3675,3675,3675,0
|
|
20240508,170900,2407252590,3675,3675,3675,3675,0
|
|
20240508,170800,2407252590,3675,3675,3675,3675,0
|
|
20240508,170700,2407252590,3675,3675,3675,3675,0
|
|
20240508,170600,2407252590,3675,3675,3675,3675,0
|
|
20240508,170500,2407252590,3675,3675,3675,3675,0
|
|
20240508,170400,2407252590,3675,3675,3675,3675,0
|
|
20240508,170300,2407252590,3675,3675,3675,3675,0
|
|
20240508,170200,2407252590,3675,3675,3675,3675,0
|
|
20240508,170100,2407252590,3675,3675,3675,3675,0
|
|
20240508,170000,2407252590,3675,3675,3675,3675,0
|
|
20240508,165900,2407252590,3675,3675,3675,3675,0
|
|
20240508,165800,2407252590,3675,3675,3675,3675,0
|
|
20240508,165700,2407252590,3675,3675,3675,3675,0
|
|
20240508,165600,2407252590,3675,3675,3675,3675,0
|
|
20240508,165500,2407252590,3675,3675,3675,3675,0
|
|
20240508,165400,2407252590,3675,3675,3675,3675,0
|
|
20240508,165300,2407252590,3675,3675,3675,3675,0
|
|
20240508,165200,2407252590,3675,3675,3675,3675,0
|
|
20240508,165100,2407252590,3675,3675,3675,3675,0
|
|
20240508,165000,2407252590,3675,3675,3675,3675,0
|
|
20240508,164900,2407252590,3675,3675,3675,3675,0
|
|
20240508,164800,2407252590,3675,3675,3675,3675,0
|
|
20240508,164700,2407252590,3675,3675,3675,3675,0
|
|
20240508,164600,2407252590,3675,3675,3675,3675,0
|
|
20240508,164500,2407252590,3675,3675,3675,3675,0
|
|
20240508,164400,2407252590,3675,3675,3675,3675,0
|
|
20240508,164300,2407252590,3675,3675,3675,3675,0
|
|
20240508,164200,2407252590,3675,3675,3675,3675,0
|
|
20240508,164100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,164000,2407252590,3675,3675,3675,3675,0
|
|
20240508,163900,2407252590,3675,3675,3675,3675,0
|
|
20240508,163800,2407252590,3675,3675,3675,3675,0
|
|
20240508,163700,2407252590,3675,3675,3675,3675,0
|
|
20240508,163600,2407252590,3675,3675,3675,3675,0
|
|
20240508,163500,2407252590,3675,3675,3675,3675,0
|
|
20240508,163400,2407252590,3675,3675,3675,3675,0
|
|
20240508,163300,2407252590,3675,3675,3675,3675,0
|
|
20240508,163200,2407252590,3675,3675,3675,3675,0
|
|
20240508,163100,2407252590,3675,3675,3675,3675,0
|
|
20240508,163000,2407252590,3675,3675,3675,3675,0
|
|
20240508,162900,2407252590,3675,3675,3675,3675,0
|
|
20240508,162800,2407252590,3675,3675,3675,3675,0
|
|
20240508,162700,2407252590,3675,3675,3675,3675,0
|
|
20240508,162600,2407252590,3675,3675,3675,3675,0
|
|
20240508,162500,2407252590,3675,3675,3675,3675,0
|
|
20240508,162400,2407252590,3675,3675,3675,3675,0
|
|
20240508,162300,2407252590,3675,3675,3675,3675,0
|
|
20240508,162200,2407252590,3675,3675,3675,3675,0
|
|
20240508,162100,2407252590,3675,3675,3675,3675,0
|
|
20240508,162000,2407252590,3675,3675,3675,3675,0
|
|
20240508,161900,2407252590,3675,3675,3675,3675,0
|
|
20240508,161800,2407252590,3675,3675,3675,3675,0
|
|
20240508,161700,2407252590,3675,3675,3675,3675,0
|
|
20240508,161600,2407252590,3675,3675,3675,3675,0
|
|
20240508,161500,2407252590,3675,3675,3675,3675,0
|
|
20240508,161400,2407252590,3675,3675,3675,3675,0
|
|
20240508,161300,2407252590,3675,3675,3675,3675,0
|
|
20240508,161200,2407252590,3675,3675,3675,3675,0
|
|
20240508,161100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,161000,2407252590,3675,3675,3675,3675,0
|
|
20240508,160900,2407252590,3675,3675,3675,3675,0
|
|
20240508,160800,2407252590,3675,3675,3675,3675,0
|
|
20240508,160700,2407252590,3675,3675,3675,3675,0
|
|
20240508,160600,2407252590,3675,3675,3675,3675,0
|
|
20240508,160500,2407252590,3675,3675,3675,3675,0
|
|
20240508,160400,2407252590,3675,3675,3675,3675,0
|
|
20240508,160300,2407252590,3675,3675,3675,3675,0
|
|
20240508,160200,2407252590,3675,3675,3675,3675,0
|
|
20240508,160100,2407252590,3675,3675,3675,3675,0
|
|
20240508,160000,2407252590,3675,3675,3675,3675,0
|
|
20240508,155900,2407252590,3675,3675,3675,3675,0
|
|
20240508,155800,2407252590,3675,3675,3675,3675,0
|
|
20240508,155700,2407252590,3675,3675,3675,3675,0
|
|
20240508,155600,2407252590,3675,3675,3675,3675,0
|
|
20240508,155500,2407252590,3675,3675,3675,3675,0
|
|
20240508,155400,2407252590,3675,3675,3675,3675,0
|
|
20240508,155300,2407252590,3675,3675,3675,3675,0
|
|
20240508,155200,2407252590,3675,3675,3675,3675,0
|
|
20240508,155100,2407252590,3675,3675,3675,3675,0
|
|
20240508,155000,2407252590,3675,3675,3675,3675,0
|
|
20240508,154900,2407252590,3675,3675,3675,3675,0
|
|
20240508,154800,2407252590,3675,3675,3675,3675,0
|
|
20240508,154700,2407252590,3675,3675,3675,3675,0
|
|
20240508,154600,2407252590,3675,3675,3675,3675,0
|
|
20240508,154500,2407252590,3675,3675,3675,3675,0
|
|
20240508,154400,2407252590,3675,3675,3675,3675,0
|
|
20240508,154300,2407252590,3675,3675,3675,3675,0
|
|
20240508,154200,2407252590,3675,3675,3675,3675,0
|
|
20240508,154100,2407252590,3675,3675,3675,3675,18753
|
|
20240508,154000,2407252590,3675,3675,3675,3675,0
|
|
20240508,153900,2407252590,3675,3675,3675,3675,0
|
|
20240508,153800,2407252590,3675,3675,3675,3675,0
|
|
20240508,153700,2407252590,3675,3675,3675,3675,0
|
|
20240508,153600,2407252590,3675,3675,3675,3675,0
|
|
20240508,153500,2407252590,3675,3675,3675,3675,0
|
|
20240508,153400,2407252590,3675,3675,3675,3675,0
|
|
20240508,153300,2407252590,3675,3675,3675,3675,0
|
|
20240508,153200,2407252590,3675,3675,3675,3675,0
|
|
20240508,153100,2407252590,3675,3675,3675,3675,0
|
|
20240508,153000,2407252590,3675,3675,3675,3675,18753
|
|
20240508,152900,2338335315,3675,3675,3675,3675,0
|
|
20240508,152800,2338335315,3675,3675,3675,3675,0
|
|
20240508,152700,2338335315,3675,3675,3675,3675,0
|
|
20240508,152600,2338335315,3675,3675,3675,3675,0
|
|
20240508,152500,2338335315,3675,3675,3675,3675,0
|
|
20240508,152400,2338335315,3675,3675,3675,3675,0
|
|
20240508,152300,2338335315,3675,3675,3675,3675,0
|
|
20240508,152200,2338335315,3675,3675,3675,3675,0
|
|
20240508,152100,2338335315,3675,3675,3675,3675,0
|
|
20240508,152000,2338335315,3675,3675,3675,3675,0
|
|
20240508,151900,2338335315,3675,3670,3700,3670,482
|
|
20240508,151800,2336555390,3670,3670,3670,3670,0
|
|
20240508,151700,2336555390,3670,3690,3690,3670,12
|
|
20240508,151600,2336511300,3665,3680,3680,3665,1010
|
|
20240508,151500,2332805700,3695,3695,3695,3680,256
|
|
20240508,151400,2331860680,3680,3675,3680,3670,1094
|
|
20240508,151300,2327841395,3675,3685,3685,3675,1876
|
|
20240508,151200,2320936005,3700,3700,3700,3700,500
|
|
20240508,151100,2319086005,3705,3685,3705,3685,2
|
|
20240508,151000,2319078615,3685,3700,3700,3685,2424
|
|
20240508,150900,2310130175,3710,3710,3710,3710,1171
|
|
20240508,150800,2305785765,3710,3710,3710,3710,26
|
|
20240508,150700,2305689305,3710,3685,3710,3685,602
|
|
20240508,150600,2303470910,3685,3710,3710,3680,124
|
|
20240508,150500,2303013475,3710,3710,3710,3710,30
|
|
20240508,150400,2302902175,3680,3680,3680,3680,20
|
|
20240508,150300,2302828575,3690,3710,3710,3690,5000
|
|
20240508,150200,2284338095,3715,3715,3715,3715,655
|
|
20240508,150100,2281904770,3715,3715,3715,3715,15
|
|
20240508,150000,2281849045,3715,3715,3720,3715,651
|
|
20240508,145900,2279430125,3710,3710,3715,3705,791
|
|
20240508,145800,2276494390,3705,3720,3720,3705,36
|
|
20240508,145700,2276360965,3705,3730,3730,3705,1135
|
|
20240508,145600,2272150790,3700,3700,3700,3700,27
|
|
20240508,145500,2272050890,3695,3710,3710,3695,2817
|
|
20240508,145400,2261628205,3710,3710,3710,3695,2415
|
|
20240508,145300,2252704615,3710,3710,3710,3710,770
|
|
20240508,145200,2249847915,3710,3710,3710,3710,500
|
|
20240508,145100,2247992915,3710,3700,3735,3700,500
|
|
20240508,145000,2246140075,3700,3700,3705,3665,14021
|
|
20240508,144900,2194426785,3700,3715,3715,3700,5538
|
|
20240508,144800,2173911575,3715,3715,3715,3715,1431
|
|
20240508,144700,2168595410,3715,3745,3745,3715,9244
|
|
20240508,144600,2134196720,3745,3745,3745,3745,100
|
|
20240508,144500,2133822220,3755,3755,3755,3755,0
|
|
20240508,144400,2133822220,3755,3750,3755,3750,600
|
|
20240508,144300,2131569720,3755,3760,3760,3755,152
|
|
20240508,144200,2130998715,3760,3730,3760,3730,4399
|
|
20240508,144100,2114524955,3730,3720,3730,3720,260
|
|
20240508,144000,2113556220,3730,3730,3730,3730,0
|
|
20240508,143900,2113556220,3730,3730,3730,3730,0
|
|
20240508,143800,2113556220,3730,3730,3730,3715,1541
|
|
20240508,143700,2107815455,3730,3730,3730,3730,0
|
|
20240508,143600,2107815455,3730,3730,3730,3730,100
|
|
20240508,143500,2107442455,3720,3730,3740,3720,3904
|
|
20240508,143400,2092897890,3730,3755,3755,3730,6562
|
|
20240508,143300,2068387740,3760,3745,3760,3740,3232
|
|
20240508,143200,2056276255,3740,3745,3745,3730,3797
|
|
20240508,143100,2042103865,3740,3745,3745,3740,608
|
|
20240508,143000,2039827630,3745,3750,3750,3745,982
|
|
20240508,142900,2036147360,3750,3765,3765,3750,3747
|
|
20240508,142800,2022062625,3765,3765,3765,3765,1524
|
|
20240508,142700,2016324765,3765,3760,3765,3755,1119
|
|
20240508,142600,2012112995,3760,3780,3780,3760,195
|
|
20240508,142500,2011377895,3780,3780,3780,3780,42
|
|
20240508,142400,2011219135,3780,3795,3795,3780,1682
|
|
20240508,142300,2004852390,3795,3820,3820,3795,1065
|
|
20240508,142200,2000801495,3820,3820,3820,3820,64
|
|
20240508,142100,2000557015,3830,3830,3830,3830,41
|
|
20240508,142000,2000399985,3830,3830,3830,3830,22
|
|
20240508,141900,2000315725,3810,3825,3825,3810,219
|
|
20240508,141800,1999479885,3825,3835,3835,3825,50
|
|
20240508,141700,1999288425,3835,3845,3845,3835,373
|
|
20240508,141600,1997857195,3845,3840,3845,3840,641
|
|
20240508,141500,1995392700,3840,3865,3865,3840,327
|
|
20240508,141400,1994136495,3865,3865,3865,3840,278
|
|
20240508,141300,1993066020,3865,3850,3865,3850,57
|
|
20240508,141200,1992846530,3850,3865,3865,3850,261
|
|
20240508,141100,1991840365,3865,3860,3865,3860,1181
|
|
20240508,141000,1987276010,3860,3850,3865,3850,6535
|
|
20240508,140900,1962060080,3850,3850,3850,3835,2144
|
|
20240508,140800,1953807405,3850,3845,3850,3830,6262
|
|
20240508,140700,1929805010,3845,3830,3845,3825,78
|
|
20240508,140600,1929506130,3830,3835,3835,3830,522
|
|
20240508,140500,1927506765,3835,3850,3850,3835,3696
|
|
20240508,140400,1913314920,3850,3825,3865,3825,5777
|
|
20240508,140300,1891089895,3825,3830,3830,3825,369
|
|
20240508,140200,1889678325,3825,3825,3825,3825,107
|
|
20240508,140100,1889269050,3825,3830,3830,3825,323
|
|
20240508,140000,1888032335,3825,3825,3825,3825,0
|
|
20240508,135900,1888032335,3825,3825,3825,3825,694
|
|
20240508,135800,1885377785,3840,3840,3840,3840,1376
|
|
20240508,135700,1880093945,3840,3835,3840,3835,401
|
|
20240508,135600,1878556105,3835,3815,3835,3815,746
|
|
20240508,135500,1875702785,3825,3825,3825,3825,10
|
|
20240508,135400,1875664535,3815,3815,3815,3815,99
|
|
20240508,135300,1875286850,3810,3805,3810,3805,5586
|
|
20240508,135200,1854005535,3805,3805,3805,3805,26
|
|
20240508,135100,1853906605,3805,3805,3805,3805,193
|
|
20240508,135000,1853172240,3805,3800,3805,3800,1970
|
|
20240508,134900,1845685330,3800,3800,3800,3800,200
|
|
20240508,134800,1844925330,3800,3800,3800,3800,60
|
|
20240508,134700,1844697330,3790,3795,3800,3790,314
|
|
20240508,134600,1843506735,3800,3790,3800,3785,1087
|
|
20240508,134500,1839386995,3790,3795,3795,3790,694
|
|
20240508,134400,1836753290,3800,3805,3805,3800,3333
|
|
20240508,134300,1824083790,3810,3805,3810,3805,2489
|
|
20240508,134200,1814605360,3805,3805,3805,3805,1
|
|
20240508,134100,1814601555,3805,3825,3825,3800,1148
|
|
20240508,134000,1810215510,3825,3825,3825,3825,4680
|
|
20240508,133900,1792314510,3825,3820,3825,3820,80
|
|
20240508,133800,1792008810,3825,3825,3825,3825,5
|
|
20240508,133700,1791989685,3825,3810,3825,3810,98
|
|
20240508,133600,1791614910,3810,3845,3845,3810,922
|
|
20240508,133500,1788096720,3845,3835,3845,3830,114
|
|
20240508,133400,1787659305,3835,3845,3850,3835,971
|
|
20240508,133300,1783931600,3845,3845,3845,3840,933
|
|
20240508,133200,1780344220,3840,3840,3840,3835,130
|
|
20240508,133100,1779845100,3840,3830,3840,3830,1647
|
|
20240508,133000,1773526845,3830,3825,3830,3825,2875
|
|
20240508,132900,1762527470,3820,3820,3820,3820,633
|
|
20240508,132800,1760109410,3820,3820,3820,3820,67
|
|
20240508,132700,1759853470,3815,3815,3815,3815,260
|
|
20240508,132600,1758861570,3815,3825,3825,3815,236
|
|
20240508,132500,1757958940,3825,3825,3830,3815,3452
|
|
20240508,132400,1744756705,3825,3825,3830,3825,3731
|
|
20240508,132300,1730477080,3825,3825,3825,3825,1844
|
|
20240508,132200,1723423780,3825,3795,3825,3795,13307
|
|
20240508,132100,1672780940,3790,3775,3790,3775,790
|
|
20240508,132000,1669786865,3775,3770,3775,3770,4000
|
|
20240508,131900,1654704365,3770,3770,3770,3770,0
|
|
20240508,131800,1654704365,3770,3770,3770,3770,0
|
|
20240508,131700,1654704365,3770,3770,3770,3770,115
|
|
20240508,131600,1654270815,3765,3765,3765,3765,1
|
|
20240508,131500,1654267050,3760,3755,3770,3755,180
|
|
20240508,131400,1653588695,3755,3755,3755,3755,28
|
|
20240508,131300,1653483555,3760,3760,3760,3760,1
|
|
20240508,131200,1653479795,3755,3750,3755,3750,21
|
|
20240508,131100,1653401040,3750,3750,3750,3750,1
|
|
20240508,131000,1653397290,3735,3735,3735,3735,0
|
|
20240508,130900,1653397290,3735,3775,3775,3735,1000
|
|
20240508,130800,1649653190,3795,3795,3795,3795,0
|
|
20240508,130700,1649653190,3795,3795,3795,3795,0
|
|
20240508,130600,1649653190,3795,3795,3795,3795,300
|
|
20240508,130500,1648514690,3795,3780,3795,3770,2662
|
|
20240508,130400,1638420565,3780,3780,3780,3780,78
|
|
20240508,130300,1638125725,3780,3780,3780,3780,0
|
|
20240508,130200,1638125725,3780,3770,3780,3770,102
|
|
20240508,130100,1637740680,3765,3760,3765,3760,465
|
|
20240508,130000,1635990755,3755,3750,3755,3750,429
|
|
20240508,125900,1634382000,3735,3730,3735,3730,315
|
|
20240508,125800,1633206775,3735,3735,3735,3735,2635
|
|
20240508,125700,1623365050,3740,3740,3740,3740,1023
|
|
20240508,125600,1619539030,3745,3745,3745,3745,0
|
|
20240508,125500,1619539030,3745,3745,3745,3745,0
|
|
20240508,125400,1619539030,3745,3745,3745,3740,315
|
|
20240508,125300,1618359405,3745,3740,3745,3740,104
|
|
20240508,125200,1617970425,3740,3750,3750,3740,1404
|
|
20240508,125100,1612713565,3750,3760,3760,3750,784
|
|
20240508,125000,1609770015,3765,3770,3770,3765,3544
|
|
20240508,124900,1596410160,3770,3775,3775,3770,591
|
|
20240508,124800,1594182080,3775,3775,3775,3775,322
|
|
20240508,124700,1592966530,3775,3775,3775,3775,97
|
|
20240508,124600,1592600355,3795,3795,3795,3795,1
|
|
20240508,124500,1592596560,3770,3770,3770,3770,299
|
|
20240508,124400,1591469330,3775,3775,3775,3770,1213
|
|
20240508,124300,1586890750,3795,3775,3795,3775,2
|
|
20240508,124200,1586883180,3795,3790,3795,3790,225
|
|
20240508,124100,1586029310,3795,3795,3795,3795,333
|
|
20240508,124000,1584765575,3775,3790,3790,3775,118
|
|
20240508,123900,1584318370,3795,3795,3795,3795,209
|
|
20240508,123800,1583525215,3795,3790,3795,3790,5
|
|
20240508,123700,1583506260,3790,3800,3800,3790,506
|
|
20240508,123600,1581588460,3800,3795,3800,3795,5483
|
|
20240508,123500,1560760145,3790,3795,3795,3790,558
|
|
20240508,123400,1558643810,3790,3790,3790,3790,1016
|
|
20240508,123300,1554793170,3790,3780,3795,3780,1885
|
|
20240508,123200,1547644755,3785,3775,3785,3775,1024
|
|
20240508,123100,1543771290,3775,3770,3780,3770,312
|
|
20240508,123000,1542592985,3780,3780,3780,3780,158
|
|
20240508,122900,1541995745,3790,3790,3790,3790,250
|
|
20240508,122800,1541048245,3790,3785,3790,3785,204
|
|
20240508,122700,1540275855,3780,3780,3780,3780,220
|
|
20240508,122600,1539444255,3770,3770,3780,3770,3852
|
|
20240508,122500,1524895895,3770,3765,3770,3765,410
|
|
20240508,122400,1523352195,3770,3780,3780,3770,383
|
|
20240508,122300,1521908145,3770,3770,3770,3770,670
|
|
20240508,122200,1519382245,3765,3765,3765,3765,713
|
|
20240508,122100,1516697800,3765,3765,3765,3765,1222
|
|
20240508,122000,1512096970,3765,3760,3765,3760,843
|
|
20240508,121900,1508926970,3760,3765,3765,3760,1200
|
|
20240508,121800,1504409470,3765,3765,3765,3765,1000
|
|
20240508,121700,1500644470,3765,3765,3765,3750,2283
|
|
20240508,121600,1492061095,3765,3765,3765,3765,0
|
|
20240508,121500,1492061095,3765,3770,3770,3760,239
|
|
20240508,121400,1491161280,3780,3780,3780,3780,25
|
|
20240508,121300,1491066780,3780,3780,3780,3780,384
|
|
20240508,121200,1489615260,3780,3780,3780,3780,1847
|
|
20240508,121100,1482633600,3775,3780,3800,3775,2698
|
|
20240508,121000,1472436900,3780,3800,3800,3780,4027
|
|
20240508,120900,1457194305,3800,3780,3800,3780,177
|
|
20240508,120800,1456525225,3780,3790,3790,3780,1122
|
|
20240508,120700,1452276855,3810,3810,3810,3810,5
|
|
20240508,120600,1452257805,3810,3790,3810,3790,287
|
|
20240508,120500,1451164785,3790,3785,3790,3785,19
|
|
20240508,120400,1451092865,3785,3805,3805,3785,975
|
|
20240508,120300,1447385970,3815,3805,3825,3805,7613
|
|
20240508,120200,1418323560,3805,3785,3805,3785,1328
|
|
20240508,120100,1413270680,3805,3780,3805,3780,2959
|
|
20240508,120000,1402036230,3780,3780,3785,3780,1506
|
|
20240508,115900,1396343520,3780,3775,3780,3770,2051
|
|
20240508,115800,1388596250,3775,3780,3780,3775,1091
|
|
20240508,115700,1384472340,3790,3810,3810,3790,907
|
|
20240508,115600,1381029920,3810,3815,3815,3795,12586
|
|
20240508,115500,1333104250,3810,3810,3820,3810,2916
|
|
20240508,115400,1321984135,3810,3790,3810,3775,10611
|
|
20240508,115300,1281653945,3795,3785,3795,3785,3524
|
|
20240508,115200,1268306790,3770,3770,3770,3770,261
|
|
20240508,115100,1267322820,3765,3780,3785,3765,1827
|
|
20240508,115000,1260416255,3760,3755,3775,3755,8972
|
|
20240508,114900,1226630155,3750,3750,3750,3750,500
|
|
20240508,114800,1224755155,3755,3755,3755,3755,312
|
|
20240508,114700,1223583595,3755,3745,3755,3745,6668
|
|
20240508,114600,1198609210,3745,3745,3745,3745,366
|
|
20240508,114500,1197238540,3740,3740,3740,3740,31
|
|
20240508,114400,1197122600,3740,3730,3740,3730,259
|
|
20240508,114300,1196156020,3740,3740,3740,3740,836
|
|
20240508,114200,1193029380,3745,3750,3755,3745,1309
|
|
20240508,114100,1188126985,3755,3755,3755,3750,717
|
|
20240508,114000,1185435655,3755,3755,3760,3755,1598
|
|
20240508,113900,1179434800,3755,3755,3755,3755,25
|
|
20240508,113800,1179340925,3750,3750,3750,3750,0
|
|
20240508,113700,1179340925,3750,3755,3760,3750,1468
|
|
20240508,113600,1173825190,3755,3755,3755,3755,180
|
|
20240508,113500,1173149290,3750,3750,3750,3750,2854
|
|
20240508,113400,1162446790,3750,3740,3750,3740,119
|
|
20240508,113300,1162001720,3750,3740,3750,3740,3193
|
|
20240508,113200,1150040010,3735,3735,3735,3735,300
|
|
20240508,113100,1148919510,3735,3735,3735,3735,240
|
|
20240508,113000,1148023110,3735,3740,3740,3735,1401
|
|
20240508,112900,1142783375,3740,3735,3740,3735,2050
|
|
20240508,112800,1135118875,3740,3740,3740,3740,2
|
|
20240508,112700,1135111395,3740,3735,3750,3730,15690
|
|
20240508,112600,1076449350,3735,3735,3735,3730,5852
|
|
20240508,112500,1054597145,3730,3735,3735,3730,5322
|
|
20240508,112400,1034734475,3730,3735,3735,3730,38
|
|
20240508,112300,1034592690,3735,3730,3735,3710,2154
|
|
20240508,112200,1026566050,3730,3730,3730,3730,0
|
|
20240508,112100,1026566050,3730,3740,3740,3730,1278
|
|
20240508,112000,1021792585,3735,3735,3740,3735,1613
|
|
20240508,111900,1015768025,3730,3720,3730,3715,6387
|
|
20240508,111800,991970835,3720,3715,3720,3715,2647
|
|
20240508,111700,982130455,3715,3700,3715,3700,20629
|
|
20240508,111600,905749815,3700,3695,3700,3695,4992
|
|
20240508,111500,887286785,3690,3690,3690,3690,300
|
|
20240508,111400,886179785,3690,3690,3690,3690,2901
|
|
20240508,111300,875475095,3690,3690,3690,3690,0
|
|
20240508,111200,875475095,3690,3690,3690,3690,0
|
|
20240508,111100,875475095,3690,3690,3690,3690,0
|
|
20240508,111000,875475095,3690,3690,3690,3690,272
|
|
20240508,110900,874471415,3695,3695,3695,3695,850
|
|
20240508,110800,871330665,3695,3695,3695,3695,7
|
|
20240508,110700,871304800,3695,3695,3695,3695,4
|
|
20240508,110600,871290020,3695,3695,3695,3695,70
|
|
20240508,110500,871031370,3695,3695,3695,3695,621
|
|
20240508,110400,868736775,3695,3695,3695,3695,413
|
|
20240508,110300,867210740,3690,3700,3700,3690,1988
|
|
20240508,110200,859867140,3695,3695,3695,3695,600
|
|
20240508,110100,857650140,3695,3695,3695,3695,1
|
|
20240508,110000,857646445,3695,3695,3695,3695,0
|
|
20240508,105900,857646445,3695,3695,3695,3695,1
|
|
20240508,105800,857642750,3685,3685,3685,3685,1
|
|
20240508,105700,857639065,3700,3700,3700,3700,527
|
|
20240508,105600,855689165,3700,3700,3700,3700,219
|
|
20240508,105500,854878865,3700,3700,3700,3695,81
|
|
20240508,105400,854579170,3700,3700,3700,3700,36
|
|
20240508,105300,854445970,3700,3695,3700,3685,7596
|
|
20240508,105200,826381800,3700,3695,3700,3695,1500
|
|
20240508,105100,820836720,3695,3695,3695,3695,68
|
|
20240508,105000,820585460,3690,3695,3695,3690,151
|
|
20240508,104900,820028020,3690,3675,3690,3675,112
|
|
20240508,104800,819615655,3700,3695,3700,3680,7009
|
|
20240508,104700,793776145,3700,3700,3700,3700,14
|
|
20240508,104600,793724345,3695,3695,3695,3695,15
|
|
20240508,104500,793668920,3695,3700,3700,3695,314
|
|
20240508,104400,792507165,3700,3710,3710,3700,1275
|
|
20240508,104300,787786925,3710,3700,3710,3695,7665
|
|
20240508,104200,759410255,3700,3695,3700,3685,238
|
|
20240508,104100,758531850,3700,3690,3700,3690,9348
|
|
20240508,104000,723966285,3685,3690,3695,3685,1398
|
|
20240508,103900,718814610,3690,3690,3690,3685,3536
|
|
20240508,103800,705766775,3695,3690,3695,3690,1863
|
|
20240508,103700,698886955,3685,3680,3685,3675,1139
|
|
20240508,103600,694693315,3685,3685,3685,3685,100
|
|
20240508,103500,694324815,3690,3690,3690,3690,15
|
|
20240508,103400,694269465,3690,3690,3690,3690,0
|
|
20240508,103300,694269465,3690,3690,3690,3690,0
|
|
20240508,103200,694269465,3690,3695,3695,3690,3013
|
|
20240508,103100,683151475,3695,3695,3695,3695,1560
|
|
20240508,103000,677387275,3695,3695,3695,3695,1109
|
|
20240508,102900,673289520,3695,3685,3700,3685,5022
|
|
20240508,102800,654757460,3680,3670,3680,3670,3327
|
|
20240508,102700,642515785,3675,3670,3675,3670,4198
|
|
20240508,102600,627091625,3670,3665,3670,3665,1953
|
|
20240508,102500,619925900,3660,3650,3660,3650,814
|
|
20240508,102400,616948685,3650,3650,3650,3650,232
|
|
20240508,102300,616101885,3640,3640,3640,3635,174
|
|
20240508,102200,615468530,3635,3635,3635,3635,0
|
|
20240508,102100,615468530,3635,3650,3650,3635,264
|
|
20240508,102000,614506730,3645,3630,3645,3630,507
|
|
20240508,101900,612665390,3630,3640,3640,3630,634
|
|
20240508,101800,610363570,3640,3640,3640,3640,0
|
|
20240508,101700,610363570,3640,3630,3640,3630,233
|
|
20240508,101600,609515510,3630,3630,3630,3630,100
|
|
20240508,101500,609152510,3615,3655,3655,3615,3223
|
|
20240508,101400,597426335,3655,3650,3655,3635,201
|
|
20240508,101300,596693480,3640,3655,3655,3640,12377
|
|
20240508,101200,551461245,3655,3655,3660,3655,1399
|
|
20240508,101100,546345755,3655,3650,3655,3650,136
|
|
20240508,101000,545848680,3655,3665,3665,3655,2080
|
|
20240508,100900,538245780,3665,3660,3665,3660,1131
|
|
20240508,100800,534106315,3660,3660,3660,3660,1005
|
|
20240508,100700,530428015,3660,3660,3660,3660,596
|
|
20240508,100600,528246655,3660,3660,3660,3660,1074
|
|
20240508,100500,524315815,3660,3665,3665,3660,285
|
|
20240508,100400,523271865,3670,3625,3670,3625,1556
|
|
20240508,100300,517566250,3625,3620,3625,3620,425
|
|
20240508,100200,516025630,3625,3625,3625,3625,5
|
|
20240508,100100,516007505,3625,3635,3635,3620,4213
|
|
20240508,100000,500724400,3665,3665,3665,3665,0
|
|
20240508,095900,500724400,3665,3665,3665,3665,50
|
|
20240508,095800,500541150,3665,3665,3665,3665,0
|
|
20240508,095700,500541150,3665,3670,3670,3665,102
|
|
20240508,095600,500166820,3670,3670,3670,3650,15
|
|
20240508,095500,500112010,3650,3650,3650,3650,918
|
|
20240508,095400,496761310,3650,3650,3650,3630,5
|
|
20240508,095300,496743085,3645,3645,3645,3645,170
|
|
20240508,095200,496123435,3630,3635,3635,3630,367
|
|
20240508,095100,494789785,3645,3655,3655,3645,1449
|
|
20240508,095000,489497715,3655,3700,3700,3655,3946
|
|
20240508,094900,475000625,3700,3695,3700,3695,3097
|
|
20240508,094800,463554575,3695,3695,3695,3695,754
|
|
20240508,094700,460768545,3695,3690,3695,3675,890
|
|
20240508,094600,457484685,3670,3660,3680,3660,12548
|
|
20240508,094500,411377810,3660,3650,3660,3650,4879
|
|
20240508,094400,393551595,3650,3640,3650,3640,1369
|
|
20240508,094300,388562625,3650,3655,3660,3650,1329
|
|
20240508,094200,383705505,3660,3650,3660,3650,1635
|
|
20240508,094100,377729080,3650,3630,3650,3630,2521
|
|
20240508,094000,368537475,3640,3645,3645,3620,1142
|
|
20240508,093900,364382905,3645,3635,3650,3630,2991
|
|
20240508,093800,353490345,3630,3630,3630,3630,202
|
|
20240508,093700,352757085,3605,3630,3630,3605,844
|
|
20240508,093600,349693715,3630,3615,3630,3615,2318
|
|
20240508,093500,341284715,3600,3590,3600,3590,1085
|
|
20240508,093400,337383135,3590,3585,3590,3585,101
|
|
20240508,093300,337020550,3570,3570,3570,3570,0
|
|
20240508,093200,337020550,3570,3570,3570,3570,3
|
|
20240508,093100,337009840,3570,3570,3570,3570,2
|
|
20240508,093000,337002700,3585,3580,3585,3570,1063
|
|
20240508,092900,333199725,3580,3570,3580,3570,1759
|
|
20240508,092800,326906735,3570,3575,3575,3570,200
|
|
20240508,092700,326192235,3580,3580,3580,3580,102
|
|
20240508,092600,325827075,3580,3580,3580,3580,2
|
|
20240508,092500,325819915,3560,3560,3560,3560,818
|
|
20240508,092400,322907835,3560,3560,3560,3560,53
|
|
20240508,092300,322719155,3585,3585,3585,3585,11
|
|
20240508,092200,322679720,3585,3540,3585,3540,4011
|
|
20240508,092100,308360735,3555,3525,3555,3525,2974
|
|
20240508,092000,297813400,3530,3530,3530,3530,64
|
|
20240508,091900,297587480,3520,3520,3520,3520,329
|
|
20240508,091800,296429400,3520,3525,3525,3520,339
|
|
20240508,091700,295235725,3525,3540,3545,3500,7016
|
|
20240508,091600,270659265,3530,3535,3535,3530,301
|
|
20240508,091500,269596235,3530,3505,3530,3505,1025
|
|
20240508,091400,265978960,3530,3530,3530,3530,0
|
|
20240508,091300,265978960,3530,3515,3530,3490,3622
|
|
20240508,091200,253283720,3515,3530,3530,3515,2280
|
|
20240508,091100,245250870,3535,3590,3595,3535,11571
|
|
20240508,091000,203966605,3610,3615,3615,3595,184
|
|
20240508,090900,203304855,3620,3620,3620,3620,29
|
|
20240508,090800,203199875,3600,3620,3630,3600,12444
|
|
20240508,090700,158249385,3630,3630,3630,3620,1211
|
|
20240508,090600,153863455,3630,3650,3650,3630,2253
|
|
20240508,090500,145681065,3650,3640,3650,3630,5440
|
|
20240508,090400,125897255,3655,3655,3660,3655,679
|
|
20240508,090300,123414910,3660,3655,3665,3640,4907
|
|
20240508,090200,105452775,3655,3620,3655,3620,12802
|
|
20240508,090100,59069830,3620,3615,3675,3615,6455
|
|
20240508,090000,35544785,3590,3595,3595,3585,9900
|