666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,200200,26982727430,15690,15690,15690,15690,0
|
|
20240508,200100,26982727430,15690,15690,15690,15690,0
|
|
20240508,200000,26982727430,15690,15690,15690,15690,0
|
|
20240508,195900,26982727430,15690,15690,15690,15690,0
|
|
20240508,195800,26982727430,15690,15690,15690,15690,0
|
|
20240508,195700,26982727430,15690,15690,15690,15690,0
|
|
20240508,195600,26982727430,15690,15690,15690,15690,0
|
|
20240508,195500,26982727430,15690,15690,15690,15690,0
|
|
20240508,195400,26982727430,15690,15690,15690,15690,0
|
|
20240508,195300,26982727430,15690,15690,15690,15690,0
|
|
20240508,195200,26982727430,15690,15690,15690,15690,0
|
|
20240508,195100,26982727430,15690,15690,15690,15690,0
|
|
20240508,195000,26982727430,15690,15690,15690,15690,0
|
|
20240508,194900,26982727430,15690,15690,15690,15690,0
|
|
20240508,194800,26982727430,15690,15690,15690,15690,0
|
|
20240508,194700,26982727430,15690,15690,15690,15690,0
|
|
20240508,194600,26982727430,15690,15690,15690,15690,0
|
|
20240508,194500,26982727430,15690,15690,15690,15690,0
|
|
20240508,194400,26982727430,15690,15690,15690,15690,0
|
|
20240508,194300,26982727430,15690,15690,15690,15690,0
|
|
20240508,194200,26982727430,15690,15690,15690,15690,0
|
|
20240508,194100,26982727430,15690,15690,15690,15690,0
|
|
20240508,194000,26982727430,15690,15690,15690,15690,0
|
|
20240508,193900,26982727430,15690,15690,15690,15690,0
|
|
20240508,193800,26982727430,15690,15690,15690,15690,0
|
|
20240508,193700,26982727430,15690,15690,15690,15690,0
|
|
20240508,193600,26982727430,15690,15690,15690,15690,0
|
|
20240508,193500,26982727430,15690,15690,15690,15690,0
|
|
20240508,193400,26982727430,15690,15690,15690,15690,0
|
|
20240508,193300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,193200,26982727430,15690,15690,15690,15690,0
|
|
20240508,193100,26982727430,15690,15690,15690,15690,0
|
|
20240508,193000,26982727430,15690,15690,15690,15690,0
|
|
20240508,192900,26982727430,15690,15690,15690,15690,0
|
|
20240508,192800,26982727430,15690,15690,15690,15690,0
|
|
20240508,192700,26982727430,15690,15690,15690,15690,0
|
|
20240508,192600,26982727430,15690,15690,15690,15690,0
|
|
20240508,192500,26982727430,15690,15690,15690,15690,0
|
|
20240508,192400,26982727430,15690,15690,15690,15690,0
|
|
20240508,192300,26982727430,15690,15690,15690,15690,0
|
|
20240508,192200,26982727430,15690,15690,15690,15690,0
|
|
20240508,192100,26982727430,15690,15690,15690,15690,0
|
|
20240508,192000,26982727430,15690,15690,15690,15690,0
|
|
20240508,191900,26982727430,15690,15690,15690,15690,0
|
|
20240508,191800,26982727430,15690,15690,15690,15690,0
|
|
20240508,191700,26982727430,15690,15690,15690,15690,0
|
|
20240508,191600,26982727430,15690,15690,15690,15690,0
|
|
20240508,191500,26982727430,15690,15690,15690,15690,0
|
|
20240508,191400,26982727430,15690,15690,15690,15690,0
|
|
20240508,191300,26982727430,15690,15690,15690,15690,0
|
|
20240508,191200,26982727430,15690,15690,15690,15690,0
|
|
20240508,191100,26982727430,15690,15690,15690,15690,0
|
|
20240508,191000,26982727430,15690,15690,15690,15690,0
|
|
20240508,190900,26982727430,15690,15690,15690,15690,0
|
|
20240508,190800,26982727430,15690,15690,15690,15690,0
|
|
20240508,190700,26982727430,15690,15690,15690,15690,0
|
|
20240508,190600,26982727430,15690,15690,15690,15690,0
|
|
20240508,190500,26982727430,15690,15690,15690,15690,0
|
|
20240508,190400,26982727430,15690,15690,15690,15690,0
|
|
20240508,190300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,190200,26982727430,15690,15690,15690,15690,0
|
|
20240508,190100,26982727430,15690,15690,15690,15690,0
|
|
20240508,190000,26982727430,15690,15690,15690,15690,0
|
|
20240508,185900,26982727430,15690,15690,15690,15690,0
|
|
20240508,185800,26982727430,15690,15690,15690,15690,0
|
|
20240508,185700,26982727430,15690,15690,15690,15690,0
|
|
20240508,185600,26982727430,15690,15690,15690,15690,0
|
|
20240508,185500,26982727430,15690,15690,15690,15690,0
|
|
20240508,185400,26982727430,15690,15690,15690,15690,0
|
|
20240508,185300,26982727430,15690,15690,15690,15690,0
|
|
20240508,185200,26982727430,15690,15690,15690,15690,0
|
|
20240508,185100,26982727430,15690,15690,15690,15690,0
|
|
20240508,185000,26982727430,15690,15690,15690,15690,0
|
|
20240508,184900,26982727430,15690,15690,15690,15690,0
|
|
20240508,184800,26982727430,15690,15690,15690,15690,0
|
|
20240508,184700,26982727430,15690,15690,15690,15690,0
|
|
20240508,184600,26982727430,15690,15690,15690,15690,0
|
|
20240508,184500,26982727430,15690,15690,15690,15690,0
|
|
20240508,184400,26982727430,15690,15690,15690,15690,0
|
|
20240508,184300,26982727430,15690,15690,15690,15690,0
|
|
20240508,184200,26982727430,15690,15690,15690,15690,0
|
|
20240508,184100,26982727430,15690,15690,15690,15690,0
|
|
20240508,184000,26982727430,15690,15690,15690,15690,0
|
|
20240508,183900,26982727430,15690,15690,15690,15690,0
|
|
20240508,183800,26982727430,15690,15690,15690,15690,0
|
|
20240508,183700,26982727430,15690,15690,15690,15690,0
|
|
20240508,183600,26982727430,15690,15690,15690,15690,0
|
|
20240508,183500,26982727430,15690,15690,15690,15690,0
|
|
20240508,183400,26982727430,15690,15690,15690,15690,0
|
|
20240508,183300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,183200,26982727430,15690,15690,15690,15690,0
|
|
20240508,183100,26982727430,15690,15690,15690,15690,0
|
|
20240508,183000,26982727430,15690,15690,15690,15690,0
|
|
20240508,182900,26982727430,15690,15690,15690,15690,0
|
|
20240508,182800,26982727430,15690,15690,15690,15690,0
|
|
20240508,182700,26982727430,15690,15690,15690,15690,0
|
|
20240508,182600,26982727430,15690,15690,15690,15690,0
|
|
20240508,182500,26982727430,15690,15690,15690,15690,0
|
|
20240508,182400,26982727430,15690,15690,15690,15690,0
|
|
20240508,182300,26982727430,15690,15690,15690,15690,0
|
|
20240508,182200,26982727430,15690,15690,15690,15690,0
|
|
20240508,182100,26982727430,15690,15690,15690,15690,0
|
|
20240508,182000,26982727430,15690,15690,15690,15690,0
|
|
20240508,181900,26982727430,15690,15690,15690,15690,0
|
|
20240508,181800,26982727430,15690,15690,15690,15690,0
|
|
20240508,181700,26982727430,15690,15690,15690,15690,0
|
|
20240508,181600,26982727430,15690,15690,15690,15690,0
|
|
20240508,181500,26982727430,15690,15690,15690,15690,0
|
|
20240508,181400,26982727430,15690,15690,15690,15690,0
|
|
20240508,181300,26982727430,15690,15690,15690,15690,0
|
|
20240508,181200,26982727430,15690,15690,15690,15690,0
|
|
20240508,181100,26982727430,15690,15690,15690,15690,0
|
|
20240508,181000,26982727430,15690,15690,15690,15690,0
|
|
20240508,180900,26982727430,15690,15690,15690,15690,0
|
|
20240508,180800,26982727430,15690,15690,15690,15690,0
|
|
20240508,180700,26982727430,15690,15690,15690,15690,0
|
|
20240508,180600,26982727430,15690,15690,15690,15690,0
|
|
20240508,180500,26982727430,15690,15690,15690,15690,0
|
|
20240508,180400,26982727430,15690,15690,15690,15690,0
|
|
20240508,180300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,180200,26982727430,15690,15690,15690,15690,0
|
|
20240508,180100,26982727430,15690,15690,15690,15690,0
|
|
20240508,180000,26982727430,15690,15690,15690,15690,0
|
|
20240508,175900,26982727430,15690,15690,15690,15690,0
|
|
20240508,175800,26982727430,15690,15690,15690,15690,0
|
|
20240508,175700,26982727430,15690,15690,15690,15690,0
|
|
20240508,175600,26982727430,15690,15690,15690,15690,0
|
|
20240508,175500,26982727430,15690,15690,15690,15690,0
|
|
20240508,175400,26982727430,15690,15690,15690,15690,0
|
|
20240508,175300,26982727430,15690,15690,15690,15690,0
|
|
20240508,175200,26982727430,15690,15690,15690,15690,0
|
|
20240508,175100,26982727430,15690,15690,15690,15690,0
|
|
20240508,175000,26982727430,15690,15690,15690,15690,0
|
|
20240508,174900,26982727430,15690,15690,15690,15690,0
|
|
20240508,174800,26982727430,15690,15690,15690,15690,0
|
|
20240508,174700,26982727430,15690,15690,15690,15690,0
|
|
20240508,174600,26982727430,15690,15690,15690,15690,0
|
|
20240508,174500,26982727430,15690,15690,15690,15690,0
|
|
20240508,174400,26982727430,15690,15690,15690,15690,0
|
|
20240508,174300,26982727430,15690,15690,15690,15690,0
|
|
20240508,174200,26982727430,15690,15690,15690,15690,0
|
|
20240508,174100,26982727430,15690,15690,15690,15690,0
|
|
20240508,174000,26982727430,15690,15690,15690,15690,0
|
|
20240508,173900,26982727430,15690,15690,15690,15690,0
|
|
20240508,173800,26982727430,15690,15690,15690,15690,0
|
|
20240508,173700,26982727430,15690,15690,15690,15690,0
|
|
20240508,173600,26982727430,15690,15690,15690,15690,0
|
|
20240508,173500,26982727430,15690,15690,15690,15690,0
|
|
20240508,173400,26982727430,15690,15690,15690,15690,0
|
|
20240508,173300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,173200,26982727430,15690,15690,15690,15690,0
|
|
20240508,173100,26982727430,15690,15690,15690,15690,0
|
|
20240508,173000,26982727430,15690,15690,15690,15690,0
|
|
20240508,172900,26982727430,15690,15690,15690,15690,0
|
|
20240508,172800,26982727430,15690,15690,15690,15690,0
|
|
20240508,172700,26982727430,15690,15690,15690,15690,0
|
|
20240508,172600,26982727430,15690,15690,15690,15690,0
|
|
20240508,172500,26982727430,15690,15690,15690,15690,0
|
|
20240508,172400,26982727430,15690,15690,15690,15690,0
|
|
20240508,172300,26982727430,15690,15690,15690,15690,0
|
|
20240508,172200,26982727430,15690,15690,15690,15690,0
|
|
20240508,172100,26982727430,15690,15690,15690,15690,0
|
|
20240508,172000,26982727430,15690,15690,15690,15690,0
|
|
20240508,171900,26982727430,15690,15690,15690,15690,0
|
|
20240508,171800,26982727430,15690,15690,15690,15690,0
|
|
20240508,171700,26982727430,15690,15690,15690,15690,0
|
|
20240508,171600,26982727430,15690,15690,15690,15690,0
|
|
20240508,171500,26982727430,15690,15690,15690,15690,0
|
|
20240508,171400,26982727430,15690,15690,15690,15690,0
|
|
20240508,171300,26982727430,15690,15690,15690,15690,0
|
|
20240508,171200,26982727430,15690,15690,15690,15690,0
|
|
20240508,171100,26982727430,15690,15690,15690,15690,0
|
|
20240508,171000,26982727430,15690,15690,15690,15690,0
|
|
20240508,170900,26982727430,15690,15690,15690,15690,0
|
|
20240508,170800,26982727430,15690,15690,15690,15690,0
|
|
20240508,170700,26982727430,15690,15690,15690,15690,0
|
|
20240508,170600,26982727430,15690,15690,15690,15690,0
|
|
20240508,170500,26982727430,15690,15690,15690,15690,0
|
|
20240508,170400,26982727430,15690,15690,15690,15690,0
|
|
20240508,170300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,170200,26982727430,15690,15690,15690,15690,0
|
|
20240508,170100,26982727430,15690,15690,15690,15690,0
|
|
20240508,170000,26982727430,15690,15690,15690,15690,0
|
|
20240508,165900,26982727430,15690,15690,15690,15690,0
|
|
20240508,165800,26982727430,15690,15690,15690,15690,0
|
|
20240508,165700,26982727430,15690,15690,15690,15690,0
|
|
20240508,165600,26982727430,15690,15690,15690,15690,0
|
|
20240508,165500,26982727430,15690,15690,15690,15690,0
|
|
20240508,165400,26982727430,15690,15690,15690,15690,0
|
|
20240508,165300,26982727430,15690,15690,15690,15690,0
|
|
20240508,165200,26982727430,15690,15690,15690,15690,0
|
|
20240508,165100,26982727430,15690,15690,15690,15690,0
|
|
20240508,165000,26982727430,15690,15690,15690,15690,0
|
|
20240508,164900,26982727430,15690,15690,15690,15690,0
|
|
20240508,164800,26982727430,15690,15690,15690,15690,0
|
|
20240508,164700,26982727430,15690,15690,15690,15690,0
|
|
20240508,164600,26982727430,15690,15690,15690,15690,0
|
|
20240508,164500,26982727430,15690,15690,15690,15690,0
|
|
20240508,164400,26982727430,15690,15690,15690,15690,0
|
|
20240508,164300,26982727430,15690,15690,15690,15690,0
|
|
20240508,164200,26982727430,15690,15690,15690,15690,0
|
|
20240508,164100,26982727430,15690,15690,15690,15690,0
|
|
20240508,164000,26982727430,15690,15690,15690,15690,0
|
|
20240508,163900,26982727430,15690,15690,15690,15690,0
|
|
20240508,163800,26982727430,15690,15690,15690,15690,0
|
|
20240508,163700,26982727430,15690,15690,15690,15690,0
|
|
20240508,163600,26982727430,15690,15690,15690,15690,0
|
|
20240508,163500,26982727430,15690,15690,15690,15690,0
|
|
20240508,163400,26982727430,15690,15690,15690,15690,0
|
|
20240508,163300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,163200,26982727430,15690,15690,15690,15690,0
|
|
20240508,163100,26982727430,15690,15690,15690,15690,0
|
|
20240508,163000,26982727430,15690,15690,15690,15690,0
|
|
20240508,162900,26982727430,15690,15690,15690,15690,0
|
|
20240508,162800,26982727430,15690,15690,15690,15690,0
|
|
20240508,162700,26982727430,15690,15690,15690,15690,0
|
|
20240508,162600,26982727430,15690,15690,15690,15690,0
|
|
20240508,162500,26982727430,15690,15690,15690,15690,0
|
|
20240508,162400,26982727430,15690,15690,15690,15690,0
|
|
20240508,162300,26982727430,15690,15690,15690,15690,0
|
|
20240508,162200,26982727430,15690,15690,15690,15690,0
|
|
20240508,162100,26982727430,15690,15690,15690,15690,0
|
|
20240508,162000,26982727430,15690,15690,15690,15690,0
|
|
20240508,161900,26982727430,15690,15690,15690,15690,0
|
|
20240508,161800,26982727430,15690,15690,15690,15690,0
|
|
20240508,161700,26982727430,15690,15690,15690,15690,0
|
|
20240508,161600,26982727430,15690,15690,15690,15690,0
|
|
20240508,161500,26982727430,15690,15690,15690,15690,0
|
|
20240508,161400,26982727430,15690,15690,15690,15690,0
|
|
20240508,161300,26982727430,15690,15690,15690,15690,0
|
|
20240508,161200,26982727430,15690,15690,15690,15690,0
|
|
20240508,161100,26982727430,15690,15690,15690,15690,0
|
|
20240508,161000,26982727430,15690,15690,15690,15690,0
|
|
20240508,160900,26982727430,15690,15690,15690,15690,0
|
|
20240508,160800,26982727430,15690,15690,15690,15690,0
|
|
20240508,160700,26982727430,15690,15690,15690,15690,0
|
|
20240508,160600,26982727430,15690,15690,15690,15690,0
|
|
20240508,160500,26982727430,15690,15690,15690,15690,0
|
|
20240508,160400,26982727430,15690,15690,15690,15690,0
|
|
20240508,160300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,160200,26982727430,15690,15690,15690,15690,0
|
|
20240508,160100,26982727430,15690,15690,15690,15690,0
|
|
20240508,160000,26982727430,15690,15690,15690,15690,0
|
|
20240508,155900,26982727430,15690,15690,15690,15690,0
|
|
20240508,155800,26982727430,15690,15690,15690,15690,0
|
|
20240508,155700,26982727430,15690,15690,15690,15690,0
|
|
20240508,155600,26982727430,15690,15690,15690,15690,0
|
|
20240508,155500,26982727430,15690,15690,15690,15690,0
|
|
20240508,155400,26982727430,15690,15690,15690,15690,0
|
|
20240508,155300,26982727430,15690,15690,15690,15690,0
|
|
20240508,155200,26982727430,15690,15690,15690,15690,0
|
|
20240508,155100,26982727430,15690,15690,15690,15690,0
|
|
20240508,155000,26982727430,15690,15690,15690,15690,0
|
|
20240508,154900,26982727430,15690,15690,15690,15690,0
|
|
20240508,154800,26982727430,15690,15690,15690,15690,0
|
|
20240508,154700,26982727430,15690,15690,15690,15690,0
|
|
20240508,154600,26982727430,15690,15690,15690,15690,0
|
|
20240508,154500,26982727430,15690,15690,15690,15690,0
|
|
20240508,154400,26982727430,15690,15690,15690,15690,0
|
|
20240508,154300,26982727430,15690,15690,15690,15690,0
|
|
20240508,154200,26982727430,15690,15690,15690,15690,0
|
|
20240508,154100,26982727430,15690,15690,15690,15690,0
|
|
20240508,154000,26982727430,15690,15690,15690,15690,0
|
|
20240508,153900,26982727430,15690,15690,15690,15690,0
|
|
20240508,153800,26982727430,15690,15690,15690,15690,0
|
|
20240508,153700,26982727430,15690,15690,15690,15690,0
|
|
20240508,153600,26982727430,15690,15690,15690,15690,0
|
|
20240508,153500,26982727430,15690,15690,15690,15690,0
|
|
20240508,153400,26982727430,15690,15690,15690,15690,0
|
|
20240508,153300,26982727430,15690,15690,15690,15690,25638
|
|
20240508,153200,26982727430,15690,15690,15690,15690,0
|
|
20240508,153100,26982727430,15690,15690,15690,15690,0
|
|
20240508,153000,26982727430,15690,15690,15690,15690,25638
|
|
20240508,152900,26580467210,15740,15740,15740,15740,0
|
|
20240508,152800,26580467210,15740,15740,15740,15740,0
|
|
20240508,152700,26580467210,15740,15740,15740,15740,0
|
|
20240508,152600,26580467210,15740,15740,15740,15740,0
|
|
20240508,152500,26580467210,15740,15740,15740,15740,0
|
|
20240508,152400,26580467210,15740,15740,15740,15740,0
|
|
20240508,152300,26580467210,15740,15740,15740,15740,0
|
|
20240508,152200,26580467210,15740,15740,15740,15740,0
|
|
20240508,152100,26580467210,15740,15740,15740,15740,0
|
|
20240508,152000,26580467210,15740,15740,15740,15740,0
|
|
20240508,151900,26580467210,15740,15710,15740,15690,3870
|
|
20240508,151800,26519626350,15710,15730,15740,15680,10846
|
|
20240508,151700,26349238110,15730,15730,15740,15730,1343
|
|
20240508,151600,26328111330,15730,15740,15740,15720,4825
|
|
20240508,151500,26252223030,15740,15750,15750,15740,1234
|
|
20240508,151400,26232794910,15740,15740,15740,15730,2295
|
|
20240508,151300,26196676590,15730,15730,15740,15730,3716
|
|
20240508,151200,26138191600,15730,15730,15740,15720,1959
|
|
20240508,151100,26107372900,15730,15730,15740,15720,2841
|
|
20240508,151000,26062684000,15740,15740,15750,15730,2723
|
|
20240508,150900,26019835150,15740,15740,15750,15740,1438
|
|
20240508,150800,25997200190,15740,15730,15750,15730,1066
|
|
20240508,150700,25980422000,15730,15740,15750,15730,959
|
|
20240508,150600,25965329360,15740,15730,15750,15730,5799
|
|
20240508,150500,25874036050,15730,15720,15730,15720,2061
|
|
20240508,150400,25841631520,15720,15730,15730,15710,1947
|
|
20240508,150300,25811017580,15720,15720,15730,15720,1296
|
|
20240508,150200,25790637270,15720,15720,15730,15720,680
|
|
20240508,150100,25779945470,15730,15730,15740,15720,3482
|
|
20240508,150000,25725185980,15730,15750,15750,15730,2931
|
|
20240508,145900,25679065050,15740,15740,15750,15730,2527
|
|
20240508,145800,25639290300,15740,15740,15750,15730,864
|
|
20240508,145700,25625693140,15740,15750,15760,15720,4858
|
|
20240508,145600,25549200480,15750,15720,15750,15720,3675
|
|
20240508,145500,25491374630,15720,15740,15740,15720,1863
|
|
20240508,145400,25462074240,15730,15740,15740,15720,3071
|
|
20240508,145300,25413758270,15740,15720,15740,15720,3607
|
|
20240508,145200,25357002620,15730,15710,15740,15700,2384
|
|
20240508,145100,25319511740,15710,15700,15730,15690,5478
|
|
20240508,145000,25233468030,15700,15700,15710,15690,501
|
|
20240508,144900,25225602320,15700,15700,15700,15690,1610
|
|
20240508,144800,25200332380,15690,15680,15700,15680,2144
|
|
20240508,144700,25166700500,15690,15700,15700,15680,1505
|
|
20240508,144600,25143081430,15700,15700,15710,15700,1649
|
|
20240508,144500,25117184230,15700,15690,15730,15690,7257
|
|
20240508,144400,25003239490,15670,15670,15680,15670,1631
|
|
20240508,144300,24977671660,15660,15660,15680,15650,1704
|
|
20240508,144200,24950980610,15660,15660,15670,15650,2380
|
|
20240508,144100,24913728700,15660,15650,15670,15650,2606
|
|
20240508,144000,24872917470,15650,15660,15670,15650,2619
|
|
20240508,143900,24831905790,15660,15660,15670,15660,1849
|
|
20240508,143800,24802948960,15670,15660,15670,15660,2548
|
|
20240508,143700,24763042410,15660,15670,15670,15660,1883
|
|
20240508,143600,24733548190,15660,15680,15680,15660,3703
|
|
20240508,143500,24675538320,15680,15680,15700,15680,2329
|
|
20240508,143400,24639007400,15680,15690,15700,15680,859
|
|
20240508,143300,24625531040,15690,15690,15700,15680,1379
|
|
20240508,143200,24603903610,15690,15690,15700,15680,1919
|
|
20240508,143100,24573804320,15680,15680,15690,15670,2300
|
|
20240508,143000,24537737850,15690,15710,15720,15680,4666
|
|
20240508,142900,24464461690,15710,15700,15720,15700,2936
|
|
20240508,142800,24418346620,15700,15710,15720,15700,1908
|
|
20240508,142700,24388376750,15710,15700,15710,15700,1558
|
|
20240508,142600,24363906630,15700,15710,15710,15700,2945
|
|
20240508,142500,24317650160,15710,15690,15710,15690,1632
|
|
20240508,142400,24292034090,15690,15690,15700,15680,1905
|
|
20240508,142300,24262142650,15690,15660,15700,15650,5473
|
|
20240508,142200,24176289620,15660,15660,15670,15650,726
|
|
20240508,142100,24164921860,15660,15650,15660,15640,2400
|
|
20240508,142000,24127372960,15640,15650,15660,15640,1034
|
|
20240508,141900,24111188840,15650,15630,15670,15630,1739
|
|
20240508,141800,24083973700,15630,15680,15680,15630,1008
|
|
20240508,141700,24068204930,15660,15660,15700,15650,1876
|
|
20240508,141600,24038804550,15660,15640,15690,15640,2996
|
|
20240508,141500,23991853150,15630,15620,15640,15600,5546
|
|
20240508,141400,23905263360,15610,15620,15630,15610,2807
|
|
20240508,141300,23861412250,15620,15640,15640,15620,821
|
|
20240508,141200,23848584760,15640,15620,15650,15610,4700
|
|
20240508,141100,23775150200,15630,15650,15660,15620,4872
|
|
20240508,141000,23698970710,15640,15650,15650,15640,1341
|
|
20240508,140900,23677989970,15640,15640,15650,15630,2264
|
|
20240508,140800,23642590850,15650,15620,15650,15620,1931
|
|
20240508,140700,23612399120,15630,15640,15650,15600,8676
|
|
20240508,140600,23476843970,15640,15660,15670,15640,2924
|
|
20240508,140500,23431078750,15670,15680,15700,15660,5011
|
|
20240508,140400,23352490430,15680,15740,15740,15680,10398
|
|
20240508,140300,23189089920,15740,15740,15770,15730,10164
|
|
20240508,140200,23029005500,15730,15830,15850,15720,49123
|
|
20240508,140100,22252057640,15830,15660,15830,15650,41927
|
|
20240508,140000,21590963560,15650,15550,15660,15550,4378
|
|
20240508,135900,21522640710,15550,15560,15570,15550,679
|
|
20240508,135800,21512078370,15550,15560,15570,15550,2004
|
|
20240508,135700,21480908460,15560,15560,15570,15550,1580
|
|
20240508,135600,21456320680,15550,15570,15570,15550,3097
|
|
20240508,135500,21408148080,15570,15570,15570,15560,1336
|
|
20240508,135400,21387358170,15570,15550,15580,15550,2378
|
|
20240508,135300,21350348780,15550,15570,15570,15550,2864
|
|
20240508,135200,21305786520,15570,15580,15590,15570,841
|
|
20240508,135100,21292689140,15590,15590,15600,15570,1693
|
|
20240508,135000,21266304140,15590,15610,15610,15560,4686
|
|
20240508,134900,21193279020,15600,15610,15630,15600,2242
|
|
20240508,134800,21158277690,15610,15640,15640,15610,5791
|
|
20240508,134700,21067797730,15640,15690,15690,15640,5757
|
|
20240508,134600,20977623650,15680,15680,15690,15660,1918
|
|
20240508,134500,20947553300,15680,15700,15720,15660,6145
|
|
20240508,134400,20851071070,15700,15710,15730,15620,10691
|
|
20240508,134300,20683379870,15720,15560,15760,15560,27641
|
|
20240508,134200,20249524100,15590,15540,15590,15540,3703
|
|
20240508,134100,20191930800,15540,15560,15560,15540,3666
|
|
20240508,134000,20134944730,15560,15550,15560,15540,1363
|
|
20240508,133900,20113751890,15550,15540,15560,15530,3780
|
|
20240508,133800,20055014350,15550,15540,15560,15530,2233
|
|
20240508,133700,20020297870,15550,15530,15560,15530,3974
|
|
20240508,133600,19958533270,15530,15550,15560,15530,3009
|
|
20240508,133500,19911769690,15550,15560,15560,15550,859
|
|
20240508,133400,19898405480,15560,15550,15570,15550,2024
|
|
20240508,133300,19866918760,15560,15580,15580,15550,9061
|
|
20240508,133200,19725842070,15590,15600,15600,15580,1229
|
|
20240508,133100,19706683550,15600,15590,15610,15590,1097
|
|
20240508,133000,19689568690,15590,15590,15600,15590,1640
|
|
20240508,132900,19664000790,15590,15590,15600,15590,1501
|
|
20240508,132800,19640592090,15600,15610,15610,15590,552
|
|
20240508,132700,19631983800,15600,15590,15610,15590,1158
|
|
20240508,132600,19613926110,15590,15610,15610,15590,829
|
|
20240508,132500,19600994430,15590,15600,15610,15590,1847
|
|
20240508,132400,19572177660,15610,15610,15610,15600,1423
|
|
20240508,132300,19549969580,15610,15600,15620,15600,2038
|
|
20240508,132200,19518165310,15610,15610,15610,15600,1459
|
|
20240508,132100,19495398280,15600,15600,15610,15600,5214
|
|
20240508,132000,19414058460,15600,15610,15620,15600,1904
|
|
20240508,131900,19384341240,15610,15630,15630,15610,2124
|
|
20240508,131800,19351180660,15620,15620,15620,15620,869
|
|
20240508,131700,19337606880,15610,15620,15620,15610,2022
|
|
20240508,131600,19306029600,15620,15640,15650,15620,2154
|
|
20240508,131500,19272345980,15640,15630,15640,15630,699
|
|
20240508,131400,19261420040,15630,15640,15650,15630,1611
|
|
20240508,131300,19236223880,15650,15620,15650,15600,2957
|
|
20240508,131200,19190039160,15620,15620,15630,15610,1179
|
|
20240508,131100,19171629360,15610,15620,15630,15610,980
|
|
20240508,131000,19156322920,15620,15630,15630,15620,1158
|
|
20240508,130900,19138232880,15630,15630,15630,15620,602
|
|
20240508,130800,19128826170,15630,15640,15640,15620,2597
|
|
20240508,130700,19088234680,15640,15640,15640,15630,1198
|
|
20240508,130600,19069508170,15620,15600,15640,15600,2975
|
|
20240508,130500,19023056830,15600,15590,15610,15560,6362
|
|
20240508,130400,18923935610,15590,15640,15640,15590,8002
|
|
20240508,130300,18799030380,15640,15650,15650,15630,3743
|
|
20240508,130200,18740493390,15660,15690,15690,15650,9639
|
|
20240508,130100,18589489310,15690,15700,15710,15680,7022
|
|
20240508,130000,18479301310,15700,15700,15720,15700,1913
|
|
20240508,125900,18449247740,15720,15780,15780,15700,5468
|
|
20240508,125800,18363132860,15770,15750,15770,15750,6166
|
|
20240508,125700,18265937900,15740,15740,15760,15730,4142
|
|
20240508,125600,18200711670,15740,15710,15740,15700,4187
|
|
20240508,125500,18134902430,15700,15690,15700,15680,3964
|
|
20240508,125400,18072694170,15700,15710,15710,15680,5134
|
|
20240508,125300,17992133540,15710,15710,15720,15700,2083
|
|
20240508,125200,17959404250,15710,15680,15720,15680,3784
|
|
20240508,125100,17899996760,15680,15680,15690,15680,3553
|
|
20240508,125000,17844257350,15680,15670,15700,15670,4115
|
|
20240508,124900,17779724910,15680,15670,15680,15660,3092
|
|
20240508,124800,17731266680,15680,15710,15710,15670,9630
|
|
20240508,124700,17580121920,15710,15680,15710,15670,3014
|
|
20240508,124600,17532837810,15680,15710,15710,15680,6839
|
|
20240508,124500,17425512510,15710,15780,15780,15700,9166
|
|
20240508,124400,17281226610,15790,15760,15800,15750,12205
|
|
20240508,124300,17088621860,15760,15700,15770,15690,12078
|
|
20240508,124200,16898525600,15700,15730,15730,15690,2307
|
|
20240508,124100,16862266220,15730,15720,15730,15710,7274
|
|
20240508,124000,16747910980,15730,15690,15740,15690,9269
|
|
20240508,123900,16602205720,15690,15710,15720,15680,4508
|
|
20240508,123800,16531417150,15720,15690,15720,15670,4437
|
|
20240508,123700,16461809090,15700,15640,15720,15640,9599
|
|
20240508,123600,16311287320,15640,15640,15650,15620,5600
|
|
20240508,123500,16223720690,15640,15620,15640,15610,3708
|
|
20240508,123400,16165790140,15620,15540,15620,15540,1651
|
|
20240508,123300,16140070190,15540,15510,15540,15510,844
|
|
20240508,123200,16126970720,15510,15530,15540,15500,7048
|
|
20240508,123100,16017627120,15540,15540,15540,15530,1392
|
|
20240508,123000,15996000850,15540,15540,15550,15520,4892
|
|
20240508,122900,15920032430,15530,15620,15640,15530,17093
|
|
20240508,122800,15653540640,15620,15610,15620,15600,2913
|
|
20240508,122700,15608059640,15610,15600,15620,15590,5742
|
|
20240508,122600,15518468640,15600,15590,15610,15590,4718
|
|
20240508,122500,15444881770,15600,15620,15620,15580,5245
|
|
20240508,122400,15363042450,15620,15650,15660,15610,5223
|
|
20240508,122300,15281405070,15650,15690,15710,15640,11382
|
|
20240508,122200,15103023880,15690,15740,15760,15670,16506
|
|
20240508,122100,14843753900,15730,15720,15790,15710,34982
|
|
20240508,122000,14292568790,15720,15640,15720,15640,22742
|
|
20240508,121900,13935844620,15640,15600,15660,15580,11152
|
|
20240508,121800,13761594960,15610,15700,15710,15560,22775
|
|
20240508,121700,13405205510,15700,15540,15700,15530,31379
|
|
20240508,121600,12914532090,15530,15450,15560,15450,11877
|
|
20240508,121500,12730196360,15460,15460,15460,15430,2683
|
|
20240508,121400,12688761230,15450,15460,15480,15450,3544
|
|
20240508,121300,12633948850,15470,15440,15480,15440,7203
|
|
20240508,121200,12522543370,15440,15440,15450,15400,4399
|
|
20240508,121100,12454707530,15440,15470,15500,15440,10194
|
|
20240508,121000,12296969990,15460,15430,15490,15430,5726
|
|
20240508,120900,12208496870,15440,15390,15470,15390,7518
|
|
20240508,120800,12092442300,15380,15370,15390,15370,1917
|
|
20240508,120700,12062950980,15370,15390,15410,15370,4651
|
|
20240508,120600,11991399640,15390,15360,15400,15350,4430
|
|
20240508,120500,11923264340,15350,15420,15430,15350,18031
|
|
20240508,120400,11645620450,15420,15460,15470,15400,13847
|
|
20240508,120300,11432041800,15470,15500,15510,15440,16726
|
|
20240508,120200,11173342590,15500,15500,15550,15430,23519
|
|
20240508,120100,10808723560,15500,15740,15780,15320,63726
|
|
20240508,120000,9817392190,15710,15270,15920,15270,156551
|
|
20240508,115900,7357401910,15260,15270,15270,15260,559
|
|
20240508,115800,7348868260,15260,15260,15280,15260,3056
|
|
20240508,115700,7302207200,15260,15260,15270,15250,982
|
|
20240508,115600,7287223310,15260,15260,15260,15250,1112
|
|
20240508,115500,7270255610,15270,15250,15280,15250,1577
|
|
20240508,115400,7246177290,15250,15260,15270,15250,4182
|
|
20240508,115300,7182358120,15270,15270,15280,15260,1528
|
|
20240508,115200,7159026330,15280,15290,15290,15270,2062
|
|
20240508,115100,7127526140,15280,15300,15310,15280,1371
|
|
20240508,115000,7106549810,15290,15300,15310,15290,2462
|
|
20240508,114900,7068891040,15290,15300,15310,15290,706
|
|
20240508,114800,7058093700,15300,15290,15310,15280,945
|
|
20240508,114700,7043637960,15280,15300,15300,15280,1013
|
|
20240508,114600,7028143660,15290,15270,15290,15270,3130
|
|
20240508,114500,6980322180,15270,15270,15290,15270,706
|
|
20240508,114400,6969537070,15280,15280,15280,15270,1980
|
|
20240508,114300,6939291860,15290,15290,15290,15270,1427
|
|
20240508,114200,6917489880,15290,15300,15310,15290,661
|
|
20240508,114100,6907378550,15300,15290,15310,15290,2392
|
|
20240508,114000,6870783190,15290,15280,15290,15280,1980
|
|
20240508,113900,6840517820,15270,15260,15280,15260,1727
|
|
20240508,113800,6814152000,15260,15270,15270,15260,659
|
|
20240508,113700,6804094010,15270,15270,15270,15260,923
|
|
20240508,113600,6790007280,15270,15250,15270,15250,1668
|
|
20240508,113500,6764542990,15250,15260,15260,15250,2093
|
|
20240508,113400,6732613130,15260,15260,15270,15260,1357
|
|
20240508,113300,6711897390,15260,15270,15270,15260,1304
|
|
20240508,113200,6691996480,15260,15270,15270,15260,3708
|
|
20240508,113100,6635402330,15260,15280,15280,15260,1510
|
|
20240508,113000,6612347710,15280,15280,15280,15270,1221
|
|
20240508,112900,6593696480,15270,15270,15280,15270,1160
|
|
20240508,112800,6575983010,15270,15270,15280,15270,981
|
|
20240508,112700,6561002360,15280,15270,15280,15270,1490
|
|
20240508,112600,6538249250,15270,15280,15280,15270,1663
|
|
20240508,112500,6512854920,15270,15280,15280,15270,1459
|
|
20240508,112400,6490569780,15280,15280,15300,15280,1041
|
|
20240508,112300,6474655780,15280,15280,15280,15270,1959
|
|
20240508,112200,6444724980,15280,15300,15300,15260,8487
|
|
20240508,112100,6315039510,15290,15290,15300,15290,1038
|
|
20240508,112000,6299167620,15290,15290,15300,15280,1649
|
|
20240508,111900,6273954210,15290,15290,15300,15280,1582
|
|
20240508,111800,6249768770,15280,15290,15290,15280,616
|
|
20240508,111700,6240352270,15290,15290,15290,15290,1020
|
|
20240508,111600,6224756470,15290,15300,15300,15290,861
|
|
20240508,111500,6211591390,15290,15310,15320,15290,1226
|
|
20240508,111400,6192825420,15300,15290,15300,15290,1151
|
|
20240508,111300,6175218800,15290,15290,15300,15290,1546
|
|
20240508,111200,6151574810,15300,15310,15310,15300,1668
|
|
20240508,111100,6126047840,15310,15320,15320,15310,447
|
|
20240508,111000,6119200820,15320,15330,15330,15310,2683
|
|
20240508,110900,6078102910,15330,15310,15340,15310,1902
|
|
20240508,110800,6048951220,15310,15320,15320,15310,623
|
|
20240508,110700,6039411140,15320,15320,15320,15310,520
|
|
20240508,110600,6031445050,15320,15320,15330,15310,1241
|
|
20240508,110500,6012433070,15320,15340,15350,15310,4335
|
|
20240508,110400,5946000860,15340,15360,15360,15340,1754
|
|
20240508,110300,5919089260,15360,15390,15400,15350,2910
|
|
20240508,110200,5874335530,15390,15350,15390,15350,1669
|
|
20240508,110100,5848679480,15340,15350,15360,15340,1308
|
|
20240508,110000,5828602690,15360,15320,15370,15320,3368
|
|
20240508,105900,5776924420,15320,15310,15330,15300,1966
|
|
20240508,105800,5746820450,15300,15320,15330,15300,1648
|
|
20240508,105700,5721582330,15320,15330,15330,15320,781
|
|
20240508,105600,5709613200,15330,15330,15340,15330,915
|
|
20240508,105500,5695586030,15330,15260,15330,15260,5308
|
|
20240508,105400,5614380560,15260,15280,15280,15260,2616
|
|
20240508,105300,5574435570,15270,15290,15300,15270,2238
|
|
20240508,105200,5540220380,15280,15310,15320,15280,1950
|
|
20240508,105100,5510398470,15310,15310,15310,15290,2269
|
|
20240508,105000,5475672250,15290,15290,15310,15290,924
|
|
20240508,104900,5461541420,15290,15290,15300,15290,1799
|
|
20240508,104800,5434022280,15280,15270,15300,15270,2193
|
|
20240508,104700,5400502800,15270,15270,15270,15270,482
|
|
20240508,104600,5393142660,15270,15280,15280,15260,1828
|
|
20240508,104500,5365227810,15270,15270,15280,15260,802
|
|
20240508,104400,5352981720,15270,15280,15290,15260,5056
|
|
20240508,104300,5275786040,15280,15280,15300,15270,2016
|
|
20240508,104200,5244974890,15280,15270,15280,15270,1146
|
|
20240508,104100,5227469900,15270,15290,15290,15270,1635
|
|
20240508,104000,5202484760,15290,15300,15300,15290,1438
|
|
20240508,103900,5180489800,15290,15300,15310,15290,2707
|
|
20240508,103800,5139088610,15300,15310,15310,15300,658
|
|
20240508,103700,5129019710,15310,15300,15310,15290,1158
|
|
20240508,103600,5111302750,15300,15310,15320,15290,1714
|
|
20240508,103500,5085072370,15310,15330,15330,15310,393
|
|
20240508,103400,5079054460,15320,15310,15330,15310,1515
|
|
20240508,103300,5055852290,15310,15280,15320,15280,1370
|
|
20240508,103200,5034897990,15280,15280,15280,15270,733
|
|
20240508,103100,5023701290,15280,15310,15320,15280,1577
|
|
20240508,103000,4999579560,15310,15320,15320,15300,1388
|
|
20240508,102900,4978326590,15310,15330,15330,15310,893
|
|
20240508,102800,4964643080,15330,15340,15350,15330,846
|
|
20240508,102700,4951665510,15340,15340,15340,15330,1598
|
|
20240508,102600,4927161240,15330,15350,15350,15330,1116
|
|
20240508,102500,4910043520,15350,15350,15350,15340,1900
|
|
20240508,102400,4880891330,15350,15360,15370,15350,2038
|
|
20240508,102300,4849601080,15360,15350,15360,15350,1408
|
|
20240508,102200,4827975740,15360,15340,15370,15340,1552
|
|
20240508,102100,4804138120,15340,15350,15350,15340,850
|
|
20240508,102000,4791094130,15350,15330,15350,15330,1094
|
|
20240508,101900,4774302790,15340,15320,15340,15320,4114
|
|
20240508,101800,4711221260,15320,15330,15330,15320,732
|
|
20240508,101700,4700004450,15330,15340,15340,15330,1021
|
|
20240508,101600,4684344330,15330,15310,15350,15300,5242
|
|
20240508,101500,4603958720,15280,15260,15310,15260,4725
|
|
20240508,101400,4531770340,15270,15270,15270,15260,2182
|
|
20240508,101300,4498468490,15270,15280,15290,15260,4640
|
|
20240508,101200,4427628660,15280,15280,15290,15270,1509
|
|
20240508,101100,4404566550,15280,15290,15290,15280,564
|
|
20240508,101000,4395948240,15290,15290,15290,15280,1591
|
|
20240508,100900,4371631430,15300,15300,15310,15290,3102
|
|
20240508,100800,4324177000,15290,15290,15300,15280,1937
|
|
20240508,100700,4294555010,15280,15290,15290,15280,1828
|
|
20240508,100600,4266619010,15290,15290,15300,15290,806
|
|
20240508,100500,4254293490,15290,15310,15320,15290,870
|
|
20240508,100400,4240984150,15310,15280,15320,15270,3081
|
|
20240508,100300,4193876880,15270,15270,15280,15270,1159
|
|
20240508,100200,4176177250,15270,15270,15280,15270,1575
|
|
20240508,100100,4152123950,15270,15280,15290,15260,2688
|
|
20240508,100000,4111062030,15270,15300,15300,15270,2278
|
|
20240508,095900,4076235550,15300,15330,15330,15300,708
|
|
20240508,095800,4065395050,15330,15320,15340,15300,4361
|
|
20240508,095700,3998581000,15320,15300,15330,15300,4569
|
|
20240508,095600,3928601730,15290,15300,15300,15280,810
|
|
20240508,095500,3916219400,15280,15270,15300,15270,4454
|
|
20240508,095400,3848173570,15270,15250,15270,15250,4690
|
|
20240508,095300,3776629630,15250,15260,15270,15250,3991
|
|
20240508,095200,3715741300,15260,15270,15280,15260,1165
|
|
20240508,095100,3697949850,15260,15270,15270,15260,2918
|
|
20240508,095000,3653399670,15270,15270,15280,15270,591
|
|
20240508,094900,3644374740,15280,15270,15280,15270,536
|
|
20240508,094800,3636188900,15280,15280,15280,15270,1874
|
|
20240508,094700,3607563150,15270,15260,15270,15250,6466
|
|
20240508,094600,3508891120,15260,15260,15270,15250,13099
|
|
20240508,094500,3309060020,15260,15280,15280,15260,6831
|
|
20240508,094400,3204765020,15280,15280,15290,15270,2130
|
|
20240508,094300,3172222920,15280,15300,15310,15270,9883
|
|
20240508,094200,3021180630,15300,15310,15310,15300,299
|
|
20240508,094100,3016605610,15310,15300,15310,15290,2949
|
|
20240508,094000,2971493720,15310,15300,15310,15290,2159
|
|
20240508,093900,2938472890,15290,15350,15350,15290,3864
|
|
20240508,093800,2879290230,15340,15370,15370,15340,1255
|
|
20240508,093700,2860013880,15370,15370,15400,15360,2693
|
|
20240508,093600,2818624190,15360,15360,15380,15350,3376
|
|
20240508,093500,2766763320,15350,15310,15350,15290,5690
|
|
20240508,093400,2679678250,15310,15310,15330,15300,3545
|
|
20240508,093300,2625414320,15310,15320,15320,15310,2324
|
|
20240508,093200,2589829470,15310,15310,15320,15310,835
|
|
20240508,093100,2577044620,15310,15310,15320,15300,2190
|
|
20240508,093000,2543510230,15320,15320,15360,15310,5097
|
|
20240508,092900,2465406290,15320,15320,15320,15300,1850
|
|
20240508,092800,2437079750,15330,15320,15340,15320,930
|
|
20240508,092700,2422824890,15320,15310,15320,15300,2757
|
|
20240508,092600,2380617860,15300,15280,15300,15260,13919
|
|
20240508,092500,2167967870,15280,15350,15370,15270,22829
|
|
20240508,092400,1818229460,15350,15390,15400,15340,22971
|
|
20240508,092300,1465228870,15390,15400,15420,15390,3916
|
|
20240508,092200,1404914580,15400,15400,15410,15390,3875
|
|
20240508,092100,1345244790,15400,15410,15420,15400,2532
|
|
20240508,092000,1306236830,15430,15400,15430,15400,4662
|
|
20240508,091900,1234403700,15410,15400,15410,15400,1289
|
|
20240508,091800,1214552280,15400,15400,15410,15390,5437
|
|
20240508,091700,1130822290,15400,15390,15400,15390,1688
|
|
20240508,091600,1104838580,15390,15410,15410,15390,2265
|
|
20240508,091500,1069952990,15410,15430,15430,15400,1205
|
|
20240508,091400,1051378640,15430,15460,15460,15420,1648
|
|
20240508,091300,1025936870,15460,15400,15470,15390,6427
|
|
20240508,091200,926904020,15400,15420,15420,15400,4619
|
|
20240508,091100,855738070,15420,15430,15440,15410,4091
|
|
20240508,091000,792664200,15430,15420,15430,15420,1977
|
|
20240508,090900,762167950,15420,15430,15440,15420,1161
|
|
20240508,090800,744254330,15430,15420,15440,15420,1057
|
|
20240508,090700,727945270,15420,15400,15430,15400,2020
|
|
20240508,090600,696806350,15400,15380,15400,15380,890
|
|
20240508,090500,683110180,15400,15380,15400,15370,5388
|
|
20240508,090400,600246740,15380,15400,15400,15370,2289
|
|
20240508,090300,565044630,15400,15390,15400,15370,7973
|
|
20240508,090200,442344870,15400,15500,15500,15370,7887
|
|
20240508,090100,320760050,15500,15420,15550,15410,2843
|
|
20240508,090000,276769030,15420,15520,15550,15410,17835
|