666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,200200,8347753270,15510,15510,15510,15510,0
|
|
20240513,200100,8347753270,15510,15510,15510,15510,0
|
|
20240513,200000,8347753270,15510,15510,15510,15510,0
|
|
20240513,195900,8347753270,15510,15510,15510,15510,0
|
|
20240513,195800,8347753270,15510,15510,15510,15510,0
|
|
20240513,195700,8347753270,15510,15510,15510,15510,0
|
|
20240513,195600,8347753270,15510,15510,15510,15510,0
|
|
20240513,195500,8347753270,15510,15510,15510,15510,0
|
|
20240513,195400,8347753270,15510,15510,15510,15510,0
|
|
20240513,195300,8347753270,15510,15510,15510,15510,0
|
|
20240513,195200,8347753270,15510,15510,15510,15510,0
|
|
20240513,195100,8347753270,15510,15510,15510,15510,0
|
|
20240513,195000,8347753270,15510,15510,15510,15510,0
|
|
20240513,194900,8347753270,15510,15510,15510,15510,0
|
|
20240513,194800,8347753270,15510,15510,15510,15510,0
|
|
20240513,194700,8347753270,15510,15510,15510,15510,0
|
|
20240513,194600,8347753270,15510,15510,15510,15510,0
|
|
20240513,194500,8347753270,15510,15510,15510,15510,0
|
|
20240513,194400,8347753270,15510,15510,15510,15510,0
|
|
20240513,194300,8347753270,15510,15510,15510,15510,0
|
|
20240513,194200,8347753270,15510,15510,15510,15510,0
|
|
20240513,194100,8347753270,15510,15510,15510,15510,0
|
|
20240513,194000,8347753270,15510,15510,15510,15510,0
|
|
20240513,193900,8347753270,15510,15510,15510,15510,0
|
|
20240513,193800,8347753270,15510,15510,15510,15510,0
|
|
20240513,193700,8347753270,15510,15510,15510,15510,0
|
|
20240513,193600,8347753270,15510,15510,15510,15510,0
|
|
20240513,193500,8347753270,15510,15510,15510,15510,0
|
|
20240513,193400,8347753270,15510,15510,15510,15510,0
|
|
20240513,193300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,193200,8347753270,15510,15510,15510,15510,0
|
|
20240513,193100,8347753270,15510,15510,15510,15510,0
|
|
20240513,193000,8347753270,15510,15510,15510,15510,0
|
|
20240513,192900,8347753270,15510,15510,15510,15510,0
|
|
20240513,192800,8347753270,15510,15510,15510,15510,0
|
|
20240513,192700,8347753270,15510,15510,15510,15510,0
|
|
20240513,192600,8347753270,15510,15510,15510,15510,0
|
|
20240513,192500,8347753270,15510,15510,15510,15510,0
|
|
20240513,192400,8347753270,15510,15510,15510,15510,0
|
|
20240513,192300,8347753270,15510,15510,15510,15510,0
|
|
20240513,192200,8347753270,15510,15510,15510,15510,0
|
|
20240513,192100,8347753270,15510,15510,15510,15510,0
|
|
20240513,192000,8347753270,15510,15510,15510,15510,0
|
|
20240513,191900,8347753270,15510,15510,15510,15510,0
|
|
20240513,191800,8347753270,15510,15510,15510,15510,0
|
|
20240513,191700,8347753270,15510,15510,15510,15510,0
|
|
20240513,191600,8347753270,15510,15510,15510,15510,0
|
|
20240513,191500,8347753270,15510,15510,15510,15510,0
|
|
20240513,191400,8347753270,15510,15510,15510,15510,0
|
|
20240513,191300,8347753270,15510,15510,15510,15510,0
|
|
20240513,191200,8347753270,15510,15510,15510,15510,0
|
|
20240513,191100,8347753270,15510,15510,15510,15510,0
|
|
20240513,191000,8347753270,15510,15510,15510,15510,0
|
|
20240513,190900,8347753270,15510,15510,15510,15510,0
|
|
20240513,190800,8347753270,15510,15510,15510,15510,0
|
|
20240513,190700,8347753270,15510,15510,15510,15510,0
|
|
20240513,190600,8347753270,15510,15510,15510,15510,0
|
|
20240513,190500,8347753270,15510,15510,15510,15510,0
|
|
20240513,190400,8347753270,15510,15510,15510,15510,0
|
|
20240513,190300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,190200,8347753270,15510,15510,15510,15510,0
|
|
20240513,190100,8347753270,15510,15510,15510,15510,0
|
|
20240513,190000,8347753270,15510,15510,15510,15510,0
|
|
20240513,185900,8347753270,15510,15510,15510,15510,0
|
|
20240513,185800,8347753270,15510,15510,15510,15510,0
|
|
20240513,185700,8347753270,15510,15510,15510,15510,0
|
|
20240513,185600,8347753270,15510,15510,15510,15510,0
|
|
20240513,185500,8347753270,15510,15510,15510,15510,0
|
|
20240513,185400,8347753270,15510,15510,15510,15510,0
|
|
20240513,185300,8347753270,15510,15510,15510,15510,0
|
|
20240513,185200,8347753270,15510,15510,15510,15510,0
|
|
20240513,185100,8347753270,15510,15510,15510,15510,0
|
|
20240513,185000,8347753270,15510,15510,15510,15510,0
|
|
20240513,184900,8347753270,15510,15510,15510,15510,0
|
|
20240513,184800,8347753270,15510,15510,15510,15510,0
|
|
20240513,184700,8347753270,15510,15510,15510,15510,0
|
|
20240513,184600,8347753270,15510,15510,15510,15510,0
|
|
20240513,184500,8347753270,15510,15510,15510,15510,0
|
|
20240513,184400,8347753270,15510,15510,15510,15510,0
|
|
20240513,184300,8347753270,15510,15510,15510,15510,0
|
|
20240513,184200,8347753270,15510,15510,15510,15510,0
|
|
20240513,184100,8347753270,15510,15510,15510,15510,0
|
|
20240513,184000,8347753270,15510,15510,15510,15510,0
|
|
20240513,183900,8347753270,15510,15510,15510,15510,0
|
|
20240513,183800,8347753270,15510,15510,15510,15510,0
|
|
20240513,183700,8347753270,15510,15510,15510,15510,0
|
|
20240513,183600,8347753270,15510,15510,15510,15510,0
|
|
20240513,183500,8347753270,15510,15510,15510,15510,0
|
|
20240513,183400,8347753270,15510,15510,15510,15510,0
|
|
20240513,183300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,183200,8347753270,15510,15510,15510,15510,0
|
|
20240513,183100,8347753270,15510,15510,15510,15510,0
|
|
20240513,183000,8347753270,15510,15510,15510,15510,0
|
|
20240513,182900,8347753270,15510,15510,15510,15510,0
|
|
20240513,182800,8347753270,15510,15510,15510,15510,0
|
|
20240513,182700,8347753270,15510,15510,15510,15510,0
|
|
20240513,182600,8347753270,15510,15510,15510,15510,0
|
|
20240513,182500,8347753270,15510,15510,15510,15510,0
|
|
20240513,182400,8347753270,15510,15510,15510,15510,0
|
|
20240513,182300,8347753270,15510,15510,15510,15510,0
|
|
20240513,182200,8347753270,15510,15510,15510,15510,0
|
|
20240513,182100,8347753270,15510,15510,15510,15510,0
|
|
20240513,182000,8347753270,15510,15510,15510,15510,0
|
|
20240513,181900,8347753270,15510,15510,15510,15510,0
|
|
20240513,181800,8347753270,15510,15510,15510,15510,0
|
|
20240513,181700,8347753270,15510,15510,15510,15510,0
|
|
20240513,181600,8347753270,15510,15510,15510,15510,0
|
|
20240513,181500,8347753270,15510,15510,15510,15510,0
|
|
20240513,181400,8347753270,15510,15510,15510,15510,0
|
|
20240513,181300,8347753270,15510,15510,15510,15510,0
|
|
20240513,181200,8347753270,15510,15510,15510,15510,0
|
|
20240513,181100,8347753270,15510,15510,15510,15510,0
|
|
20240513,181000,8347753270,15510,15510,15510,15510,0
|
|
20240513,180900,8347753270,15510,15510,15510,15510,0
|
|
20240513,180800,8347753270,15510,15510,15510,15510,0
|
|
20240513,180700,8347753270,15510,15510,15510,15510,0
|
|
20240513,180600,8347753270,15510,15510,15510,15510,0
|
|
20240513,180500,8347753270,15510,15510,15510,15510,0
|
|
20240513,180400,8347753270,15510,15510,15510,15510,0
|
|
20240513,180300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,180200,8347753270,15510,15510,15510,15510,0
|
|
20240513,180100,8347753270,15510,15510,15510,15510,0
|
|
20240513,180000,8347753270,15510,15510,15510,15510,0
|
|
20240513,175900,8347753270,15510,15510,15510,15510,0
|
|
20240513,175800,8347753270,15510,15510,15510,15510,0
|
|
20240513,175700,8347753270,15510,15510,15510,15510,0
|
|
20240513,175600,8347753270,15510,15510,15510,15510,0
|
|
20240513,175500,8347753270,15510,15510,15510,15510,0
|
|
20240513,175400,8347753270,15510,15510,15510,15510,0
|
|
20240513,175300,8347753270,15510,15510,15510,15510,0
|
|
20240513,175200,8347753270,15510,15510,15510,15510,0
|
|
20240513,175100,8347753270,15510,15510,15510,15510,0
|
|
20240513,175000,8347753270,15510,15510,15510,15510,0
|
|
20240513,174900,8347753270,15510,15510,15510,15510,0
|
|
20240513,174800,8347753270,15510,15510,15510,15510,0
|
|
20240513,174700,8347753270,15510,15510,15510,15510,0
|
|
20240513,174600,8347753270,15510,15510,15510,15510,0
|
|
20240513,174500,8347753270,15510,15510,15510,15510,0
|
|
20240513,174400,8347753270,15510,15510,15510,15510,0
|
|
20240513,174300,8347753270,15510,15510,15510,15510,0
|
|
20240513,174200,8347753270,15510,15510,15510,15510,0
|
|
20240513,174100,8347753270,15510,15510,15510,15510,0
|
|
20240513,174000,8347753270,15510,15510,15510,15510,0
|
|
20240513,173900,8347753270,15510,15510,15510,15510,0
|
|
20240513,173800,8347753270,15510,15510,15510,15510,0
|
|
20240513,173700,8347753270,15510,15510,15510,15510,0
|
|
20240513,173600,8347753270,15510,15510,15510,15510,0
|
|
20240513,173500,8347753270,15510,15510,15510,15510,0
|
|
20240513,173400,8347753270,15510,15510,15510,15510,0
|
|
20240513,173300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,173200,8347753270,15510,15510,15510,15510,0
|
|
20240513,173100,8347753270,15510,15510,15510,15510,0
|
|
20240513,173000,8347753270,15510,15510,15510,15510,0
|
|
20240513,172900,8347753270,15510,15510,15510,15510,0
|
|
20240513,172800,8347753270,15510,15510,15510,15510,0
|
|
20240513,172700,8347753270,15510,15510,15510,15510,0
|
|
20240513,172600,8347753270,15510,15510,15510,15510,0
|
|
20240513,172500,8347753270,15510,15510,15510,15510,0
|
|
20240513,172400,8347753270,15510,15510,15510,15510,0
|
|
20240513,172300,8347753270,15510,15510,15510,15510,0
|
|
20240513,172200,8347753270,15510,15510,15510,15510,0
|
|
20240513,172100,8347753270,15510,15510,15510,15510,0
|
|
20240513,172000,8347753270,15510,15510,15510,15510,0
|
|
20240513,171900,8347753270,15510,15510,15510,15510,0
|
|
20240513,171800,8347753270,15510,15510,15510,15510,0
|
|
20240513,171700,8347753270,15510,15510,15510,15510,0
|
|
20240513,171600,8347753270,15510,15510,15510,15510,0
|
|
20240513,171500,8347753270,15510,15510,15510,15510,0
|
|
20240513,171400,8347753270,15510,15510,15510,15510,0
|
|
20240513,171300,8347753270,15510,15510,15510,15510,0
|
|
20240513,171200,8347753270,15510,15510,15510,15510,0
|
|
20240513,171100,8347753270,15510,15510,15510,15510,0
|
|
20240513,171000,8347753270,15510,15510,15510,15510,0
|
|
20240513,170900,8347753270,15510,15510,15510,15510,0
|
|
20240513,170800,8347753270,15510,15510,15510,15510,0
|
|
20240513,170700,8347753270,15510,15510,15510,15510,0
|
|
20240513,170600,8347753270,15510,15510,15510,15510,0
|
|
20240513,170500,8347753270,15510,15510,15510,15510,0
|
|
20240513,170400,8347753270,15510,15510,15510,15510,0
|
|
20240513,170300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,170200,8347753270,15510,15510,15510,15510,0
|
|
20240513,170100,8347753270,15510,15510,15510,15510,0
|
|
20240513,170000,8347753270,15510,15510,15510,15510,0
|
|
20240513,165900,8347753270,15510,15510,15510,15510,0
|
|
20240513,165800,8347753270,15510,15510,15510,15510,0
|
|
20240513,165700,8347753270,15510,15510,15510,15510,0
|
|
20240513,165600,8347753270,15510,15510,15510,15510,0
|
|
20240513,165500,8347753270,15510,15510,15510,15510,0
|
|
20240513,165400,8347753270,15510,15510,15510,15510,0
|
|
20240513,165300,8347753270,15510,15510,15510,15510,0
|
|
20240513,165200,8347753270,15510,15510,15510,15510,0
|
|
20240513,165100,8347753270,15510,15510,15510,15510,0
|
|
20240513,165000,8347753270,15510,15510,15510,15510,0
|
|
20240513,164900,8347753270,15510,15510,15510,15510,0
|
|
20240513,164800,8347753270,15510,15510,15510,15510,0
|
|
20240513,164700,8347753270,15510,15510,15510,15510,0
|
|
20240513,164600,8347753270,15510,15510,15510,15510,0
|
|
20240513,164500,8347753270,15510,15510,15510,15510,0
|
|
20240513,164400,8347753270,15510,15510,15510,15510,0
|
|
20240513,164300,8347753270,15510,15510,15510,15510,0
|
|
20240513,164200,8347753270,15510,15510,15510,15510,0
|
|
20240513,164100,8347753270,15510,15510,15510,15510,0
|
|
20240513,164000,8347753270,15510,15510,15510,15510,0
|
|
20240513,163900,8347753270,15510,15510,15510,15510,0
|
|
20240513,163800,8347753270,15510,15510,15510,15510,0
|
|
20240513,163700,8347753270,15510,15510,15510,15510,0
|
|
20240513,163600,8347753270,15510,15510,15510,15510,0
|
|
20240513,163500,8347753270,15510,15510,15510,15510,0
|
|
20240513,163400,8347753270,15510,15510,15510,15510,0
|
|
20240513,163300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,163200,8347753270,15510,15510,15510,15510,0
|
|
20240513,163100,8347753270,15510,15510,15510,15510,0
|
|
20240513,163000,8347753270,15510,15510,15510,15510,0
|
|
20240513,162900,8347753270,15510,15510,15510,15510,0
|
|
20240513,162800,8347753270,15510,15510,15510,15510,0
|
|
20240513,162700,8347753270,15510,15510,15510,15510,0
|
|
20240513,162600,8347753270,15510,15510,15510,15510,0
|
|
20240513,162500,8347753270,15510,15510,15510,15510,0
|
|
20240513,162400,8347753270,15510,15510,15510,15510,0
|
|
20240513,162300,8347753270,15510,15510,15510,15510,0
|
|
20240513,162200,8347753270,15510,15510,15510,15510,0
|
|
20240513,162100,8347753270,15510,15510,15510,15510,0
|
|
20240513,162000,8347753270,15510,15510,15510,15510,0
|
|
20240513,161900,8347753270,15510,15510,15510,15510,0
|
|
20240513,161800,8347753270,15510,15510,15510,15510,0
|
|
20240513,161700,8347753270,15510,15510,15510,15510,0
|
|
20240513,161600,8347753270,15510,15510,15510,15510,0
|
|
20240513,161500,8347753270,15510,15510,15510,15510,0
|
|
20240513,161400,8347753270,15510,15510,15510,15510,0
|
|
20240513,161300,8347753270,15510,15510,15510,15510,0
|
|
20240513,161200,8347753270,15510,15510,15510,15510,0
|
|
20240513,161100,8347753270,15510,15510,15510,15510,0
|
|
20240513,161000,8347753270,15510,15510,15510,15510,0
|
|
20240513,160900,8347753270,15510,15510,15510,15510,0
|
|
20240513,160800,8347753270,15510,15510,15510,15510,0
|
|
20240513,160700,8347753270,15510,15510,15510,15510,0
|
|
20240513,160600,8347753270,15510,15510,15510,15510,0
|
|
20240513,160500,8347753270,15510,15510,15510,15510,0
|
|
20240513,160400,8347753270,15510,15510,15510,15510,0
|
|
20240513,160300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,160200,8347753270,15510,15510,15510,15510,0
|
|
20240513,160100,8347753270,15510,15510,15510,15510,0
|
|
20240513,160000,8347753270,15510,15510,15510,15510,0
|
|
20240513,155900,8347753270,15510,15510,15510,15510,0
|
|
20240513,155800,8347753270,15510,15510,15510,15510,0
|
|
20240513,155700,8347753270,15510,15510,15510,15510,0
|
|
20240513,155600,8347753270,15510,15510,15510,15510,0
|
|
20240513,155500,8347753270,15510,15510,15510,15510,0
|
|
20240513,155400,8347753270,15510,15510,15510,15510,0
|
|
20240513,155300,8347753270,15510,15510,15510,15510,0
|
|
20240513,155200,8347753270,15510,15510,15510,15510,0
|
|
20240513,155100,8347753270,15510,15510,15510,15510,0
|
|
20240513,155000,8347753270,15510,15510,15510,15510,0
|
|
20240513,154900,8347753270,15510,15510,15510,15510,0
|
|
20240513,154800,8347753270,15510,15510,15510,15510,0
|
|
20240513,154700,8347753270,15510,15510,15510,15510,0
|
|
20240513,154600,8347753270,15510,15510,15510,15510,0
|
|
20240513,154500,8347753270,15510,15510,15510,15510,0
|
|
20240513,154400,8347753270,15510,15510,15510,15510,0
|
|
20240513,154300,8347753270,15510,15510,15510,15510,0
|
|
20240513,154200,8347753270,15510,15510,15510,15510,0
|
|
20240513,154100,8347753270,15510,15510,15510,15510,0
|
|
20240513,154000,8347753270,15510,15510,15510,15510,0
|
|
20240513,153900,8347753270,15510,15510,15510,15510,0
|
|
20240513,153800,8347753270,15510,15510,15510,15510,0
|
|
20240513,153700,8347753270,15510,15510,15510,15510,0
|
|
20240513,153600,8347753270,15510,15510,15510,15510,0
|
|
20240513,153500,8347753270,15510,15510,15510,15510,0
|
|
20240513,153400,8347753270,15510,15510,15510,15510,0
|
|
20240513,153300,8347753270,15510,15510,15510,15510,16423
|
|
20240513,153200,8347753270,15510,15510,15510,15510,0
|
|
20240513,153100,8347753270,15510,15510,15510,15510,0
|
|
20240513,153000,8347753270,15510,15510,15510,15510,16423
|
|
20240513,152900,8093032540,15540,15540,15540,15540,0
|
|
20240513,152800,8093032540,15540,15540,15540,15540,0
|
|
20240513,152700,8093032540,15540,15540,15540,15540,0
|
|
20240513,152600,8093032540,15540,15540,15540,15540,0
|
|
20240513,152500,8093032540,15540,15540,15540,15540,0
|
|
20240513,152400,8093032540,15540,15540,15540,15540,0
|
|
20240513,152300,8093032540,15540,15540,15540,15540,0
|
|
20240513,152200,8093032540,15540,15540,15540,15540,0
|
|
20240513,152100,8093032540,15540,15540,15540,15540,0
|
|
20240513,152000,8093032540,15540,15540,15540,15540,0
|
|
20240513,151900,8093032540,15540,15550,15560,15520,3446
|
|
20240513,151800,8039484400,15550,15560,15570,15550,1949
|
|
20240513,151700,8009159900,15560,15570,15570,15560,1271
|
|
20240513,151600,7989377760,15560,15570,15570,15550,239
|
|
20240513,151500,7985658910,15550,15560,15560,15550,1750
|
|
20240513,151400,7958432060,15550,15570,15570,15550,2140
|
|
20240513,151300,7925134740,15560,15570,15580,15560,1305
|
|
20240513,151200,7904817610,15560,15560,15570,15560,879
|
|
20240513,151100,7891139390,15560,15560,15560,15550,1178
|
|
20240513,151000,7872810550,15550,15550,15560,15550,903
|
|
20240513,150900,7858766010,15550,15550,15560,15550,437
|
|
20240513,150800,7851967090,15550,15550,15560,15550,314
|
|
20240513,150700,7847083300,15560,15550,15560,15540,1051
|
|
20240513,150600,7830739800,15550,15540,15550,15540,563
|
|
20240513,150500,7821986450,15540,15550,15550,15540,305
|
|
20240513,150400,7817245080,15540,15550,15550,15540,180
|
|
20240513,150300,7814447530,15540,15540,15550,15540,306
|
|
20240513,150200,7809692250,15540,15550,15550,15540,1036
|
|
20240513,150100,7793592310,15550,15520,15560,15520,2169
|
|
20240513,150000,7759899550,15530,15520,15530,15520,410
|
|
20240513,145900,7753535400,15520,15520,15530,15520,85
|
|
20240513,145800,7752216090,15520,15530,15540,15520,1191
|
|
20240513,145700,7733720030,15530,15520,15540,15520,347
|
|
20240513,145600,7728329700,15520,15520,15530,15520,178
|
|
20240513,145500,7725566490,15530,15530,15530,15520,1302
|
|
20240513,145400,7705350860,15540,15530,15540,15530,1076
|
|
20240513,145300,7688640440,15530,15540,15540,15530,154
|
|
20240513,145200,7686248350,15540,15540,15550,15530,483
|
|
20240513,145100,7678744690,15550,15530,15550,15530,414
|
|
20240513,145000,7672313400,15540,15530,15540,15530,609
|
|
20240513,144900,7662850900,15530,15530,15540,15530,300
|
|
20240513,144800,7658191840,15530,15530,15540,15520,881
|
|
20240513,144700,7644513400,15530,15510,15530,15510,1871
|
|
20240513,144600,7615472630,15510,15510,15520,15500,1700
|
|
20240513,144500,7589105060,15510,15500,15510,15500,531
|
|
20240513,144400,7580870300,15500,15500,15510,15500,400
|
|
20240513,144300,7574667460,15500,15510,15510,15500,72
|
|
20240513,144200,7573551120,15500,15510,15520,15500,192
|
|
20240513,144100,7570573390,15510,15510,15520,15510,643
|
|
20240513,144000,7560600410,15510,15500,15520,15500,1875
|
|
20240513,143900,7531523080,15500,15510,15510,15500,1809
|
|
20240513,143800,7503481080,15510,15510,15520,15510,977
|
|
20240513,143700,7488327770,15510,15520,15520,15510,226
|
|
20240513,143600,7484822420,15510,15510,15510,15500,1369
|
|
20240513,143500,7463589750,15510,15510,15520,15500,1900
|
|
20240513,143400,7434120740,15510,15510,15520,15510,858
|
|
20240513,143300,7420812670,15510,15510,15520,15510,506
|
|
20240513,143200,7412964090,15510,15510,15520,15510,2289
|
|
20240513,143100,7377460890,15510,15510,15520,15510,823
|
|
20240513,143000,7364695560,15510,15510,15520,15510,271
|
|
20240513,142900,7360492310,15510,15520,15520,15510,1151
|
|
20240513,142800,7342629000,15530,15520,15530,15520,248
|
|
20240513,142700,7338779930,15520,15520,15530,15520,187
|
|
20240513,142600,7335877640,15520,15540,15540,15520,683
|
|
20240513,142500,7325271520,15530,15550,15550,15530,324
|
|
20240513,142400,7320239350,15530,15550,15550,15530,955
|
|
20240513,142300,7305396640,15550,15540,15570,15530,662
|
|
20240513,142200,7295106760,15530,15520,15540,15520,575
|
|
20240513,142100,7286175480,15520,15530,15540,15520,191
|
|
20240513,142000,7283209940,15530,15510,15530,15510,1049
|
|
20240513,141900,7266928240,15510,15510,15520,15510,215
|
|
20240513,141800,7263593450,15510,15510,15520,15500,1362
|
|
20240513,141700,7242468820,15510,15510,15520,15510,365
|
|
20240513,141600,7236807630,15510,15510,15520,15510,308
|
|
20240513,141500,7232029550,15510,15510,15520,15510,268
|
|
20240513,141400,7227872860,15510,15510,15520,15510,162
|
|
20240513,141300,7225360230,15510,15500,15510,15500,297
|
|
20240513,141200,7220753840,15500,15500,15510,15500,359
|
|
20240513,141100,7215187930,15500,15500,15510,15500,1201
|
|
20240513,141000,7196565240,15500,15500,15510,15500,246
|
|
20240513,140900,7192752230,15500,15510,15510,15500,3629
|
|
20240513,140800,7136472460,15520,15510,15520,15510,150
|
|
20240513,140700,7134145830,15520,15510,15520,15510,583
|
|
20240513,140600,7125101560,15510,15530,15530,15510,129
|
|
20240513,140500,7123099770,15520,15520,15530,15510,295
|
|
20240513,140400,7118522290,15520,15510,15520,15510,316
|
|
20240513,140300,7113619820,15520,15520,15520,15510,155
|
|
20240513,140200,7111215590,15510,15510,15520,15510,1135
|
|
20240513,140100,7093601590,15510,15510,15520,15510,2483
|
|
20240513,140000,7055089250,15510,15510,15520,15510,738
|
|
20240513,135900,7043642860,15510,15510,15520,15510,1499
|
|
20240513,135800,7020387390,15510,15510,15520,15510,345
|
|
20240513,135700,7015035740,15510,15510,15520,15510,139
|
|
20240513,135600,7012879740,15520,15510,15520,15510,349
|
|
20240513,135500,7007464730,15510,15520,15520,15510,776
|
|
20240513,135400,6995423030,15520,15520,15520,15520,134
|
|
20240513,135300,6993343350,15520,15520,15520,15520,110
|
|
20240513,135200,6991636150,15520,15520,15530,15520,179
|
|
20240513,135100,6988857230,15520,15520,15530,15520,565
|
|
20240513,135000,6980084430,15510,15520,15520,15510,457
|
|
20240513,134900,6972993370,15520,15520,15520,15520,122
|
|
20240513,134800,6971099930,15530,15520,15530,15510,425
|
|
20240513,134700,6964505150,15520,15520,15520,15510,762
|
|
20240513,134600,6952685150,15530,15520,15530,15510,1095
|
|
20240513,134500,6935692150,15530,15510,15530,15510,156
|
|
20240513,134400,6933271900,15510,15510,15520,15510,229
|
|
20240513,134300,6929719710,15520,15510,15520,15510,487
|
|
20240513,134200,6922162430,15520,15510,15520,15510,170
|
|
20240513,134100,6919525230,15510,15520,15520,15510,116
|
|
20240513,134000,6917725870,15520,15530,15530,15520,1251
|
|
20240513,133900,6898309340,15520,15520,15520,15510,483
|
|
20240513,133800,6890817490,15520,15520,15530,15520,532
|
|
20240513,133700,6882560780,15520,15530,15530,15510,921
|
|
20240513,133600,6868267540,15530,15520,15530,15520,512
|
|
20240513,133500,6860319150,15530,15520,15540,15520,586
|
|
20240513,133400,6851219530,15510,15510,15510,15510,263
|
|
20240513,133300,6847140400,15510,15520,15530,15510,1471
|
|
20240513,133200,6824311300,15530,15530,15530,15520,868
|
|
20240513,133100,6810831910,15520,15510,15540,15510,811
|
|
20240513,133000,6798245640,15510,15510,15510,15510,95
|
|
20240513,132900,6796772190,15510,15520,15520,15510,571
|
|
20240513,132800,6787912680,15520,15520,15520,15520,212
|
|
20240513,132700,6784622440,15520,15520,15530,15520,781
|
|
20240513,132600,6772500320,15520,15520,15520,15520,109
|
|
20240513,132500,6770808640,15520,15520,15520,15510,764
|
|
20240513,132400,6758954030,15510,15510,15520,15510,631
|
|
20240513,132300,6749164580,15510,15510,15520,15510,147
|
|
20240513,132200,6746884040,15510,15520,15520,15510,604
|
|
20240513,132100,6737512090,15520,15510,15520,15510,537
|
|
20240513,132000,6729179070,15510,15510,15510,15510,467
|
|
20240513,131900,6721935900,15510,15510,15520,15510,166
|
|
20240513,131800,6719361230,15510,15510,15510,15510,369
|
|
20240513,131700,6713638040,15510,15510,15510,15510,129
|
|
20240513,131600,6711637250,15510,15510,15520,15510,215
|
|
20240513,131500,6708302560,15520,15510,15520,15500,444
|
|
20240513,131400,6701416220,15510,15510,15510,15510,720
|
|
20240513,131300,6690249020,15510,15510,15510,15500,407
|
|
20240513,131200,6683936520,15510,15510,15520,15510,1018
|
|
20240513,131100,6668147310,15510,15510,15510,15500,524
|
|
20240513,131000,6660020430,15510,15510,15520,15500,1550
|
|
20240513,130900,6635981620,15520,15510,15520,15500,3862
|
|
20240513,130800,6576082370,15510,15510,15510,15510,817
|
|
20240513,130700,6563410700,15520,15520,15530,15520,1176
|
|
20240513,130600,6545159170,15520,15520,15530,15520,1433
|
|
20240513,130500,6522908850,15520,15510,15520,15510,1756
|
|
20240513,130400,6495671090,15510,15520,15520,15510,265
|
|
20240513,130300,6491560880,15520,15510,15520,15510,647
|
|
20240513,130200,6481522380,15520,15520,15520,15510,1060
|
|
20240513,130100,6465072330,15510,15520,15520,15510,395
|
|
20240513,130000,6458943620,15520,15510,15520,15510,3070
|
|
20240513,125900,6411297340,15520,15520,15530,15510,2040
|
|
20240513,125800,6379655830,15520,15520,15520,15510,5840
|
|
20240513,125700,6289025480,15530,15520,15530,15520,1336
|
|
20240513,125600,6268285440,15520,15530,15540,15520,2256
|
|
20240513,125500,6233251400,15540,15530,15540,15530,809
|
|
20240513,125400,6220686090,15530,15540,15540,15530,259
|
|
20240513,125300,6216663120,15540,15540,15540,15530,125
|
|
20240513,125200,6214721750,15530,15540,15540,15530,1966
|
|
20240513,125100,6184170940,15540,15550,15550,15540,105
|
|
20240513,125000,6182538320,15540,15540,15560,15540,831
|
|
20240513,124900,6169624330,15540,15560,15560,15540,5502
|
|
20240513,124800,6084069500,15550,15560,15560,15550,467
|
|
20240513,124700,6076804490,15570,15560,15570,15550,504
|
|
20240513,124600,6068963610,15560,15560,15560,15560,226
|
|
20240513,124500,6065447050,15560,15550,15560,15550,354
|
|
20240513,124400,6059938950,15560,15560,15570,15560,2236
|
|
20240513,124300,6025146780,15560,15560,15570,15560,232
|
|
20240513,124200,6021536400,15560,15570,15570,15560,142
|
|
20240513,124100,6019325640,15560,15560,15560,15560,20
|
|
20240513,124000,6019014440,15570,15570,15570,15560,493
|
|
20240513,123900,6011343220,15560,15570,15570,15560,240
|
|
20240513,123800,6007607930,15570,15580,15580,15570,262
|
|
20240513,123700,6003528480,15580,15580,15580,15570,832
|
|
20240513,123600,5990573040,15580,15580,15580,15570,110
|
|
20240513,123500,5988859370,15570,15570,15580,15570,934
|
|
20240513,123400,5974316920,15570,15570,15580,15570,451
|
|
20240513,123300,5967294240,15570,15570,15570,15570,9
|
|
20240513,123200,5967154110,15570,15560,15570,15560,115
|
|
20240513,123100,5965364090,15560,15570,15580,15560,722
|
|
20240513,123000,5954122460,15570,15580,15580,15570,51
|
|
20240513,122900,5953328380,15570,15580,15590,15570,1838
|
|
20240513,122800,5924703820,15590,15580,15590,15580,65
|
|
20240513,122700,5923690940,15580,15580,15580,15580,5
|
|
20240513,122600,5923613040,15600,15570,15600,15570,15
|
|
20240513,122500,5923379280,15570,15590,15590,15570,265
|
|
20240513,122400,5919249130,15590,15590,15590,15590,125
|
|
20240513,122300,5917300380,15590,15590,15590,15590,106
|
|
20240513,122200,5915647840,15600,15570,15600,15570,1528
|
|
20240513,122100,5891832370,15560,15560,15560,15560,328
|
|
20240513,122000,5886728690,15560,15560,15560,15560,856
|
|
20240513,121900,5873409330,15560,15560,15570,15560,2877
|
|
20240513,121800,5828643200,15560,15580,15580,15560,31
|
|
20240513,121700,5828160550,15580,15570,15580,15560,720
|
|
20240513,121600,5816950120,15560,15580,15580,15560,826
|
|
20240513,121500,5804092050,15580,15580,15580,15570,1763
|
|
20240513,121400,5776641410,15570,15580,15580,15570,883
|
|
20240513,121300,5762885640,15580,15590,15590,15580,40
|
|
20240513,121200,5762262430,15580,15580,15590,15580,45
|
|
20240513,121100,5761561020,15580,15580,15580,15580,14
|
|
20240513,121000,5761342900,15590,15590,15590,15580,30
|
|
20240513,120900,5760875360,15590,15580,15590,15580,96
|
|
20240513,120800,5759379670,15580,15590,15590,15580,576
|
|
20240513,120700,5750400590,15590,15580,15590,15580,32
|
|
20240513,120600,5749901860,15580,15580,15580,15580,390
|
|
20240513,120500,5743825660,15580,15590,15590,15580,215
|
|
20240513,120400,5740475490,15590,15570,15590,15570,36
|
|
20240513,120300,5739914920,15570,15570,15580,15570,121
|
|
20240513,120200,5738030030,15570,15570,15580,15570,122
|
|
20240513,120100,5736129390,15580,15570,15580,15570,694
|
|
20240513,120000,5725322460,15580,15590,15590,15580,617
|
|
20240513,115900,5715708940,15590,15580,15590,15580,235
|
|
20240513,115800,5712047120,15590,15590,15600,15590,361
|
|
20240513,115700,5706418930,15600,15590,15600,15590,60
|
|
20240513,115600,5705483500,15590,15590,15600,15590,21
|
|
20240513,115500,5705156080,15590,15590,15590,15590,214
|
|
20240513,115400,5701819820,15600,15590,15600,15590,116
|
|
20240513,115300,5700011360,15600,15600,15620,15590,558
|
|
20240513,115200,5691307650,15600,15610,15630,15600,505
|
|
20240513,115100,5683422940,15620,15620,15620,15620,65
|
|
20240513,115000,5682407640,15620,15610,15620,15600,100
|
|
20240513,114900,5680845870,15600,15630,15630,15600,461
|
|
20240513,114800,5673646440,15630,15580,15630,15580,2263
|
|
20240513,114700,5638322520,15580,15560,15580,15560,3221
|
|
20240513,114600,5588166720,15560,15570,15570,15560,111
|
|
20240513,114500,5586439460,15570,15560,15570,15560,461
|
|
20240513,114400,5579264800,15560,15570,15570,15560,78
|
|
20240513,114300,5578051110,15560,15560,15570,15550,1214
|
|
20240513,114200,5559157820,15570,15550,15570,15550,183
|
|
20240513,114100,5556312150,15570,15560,15570,15550,275
|
|
20240513,114000,5552033990,15560,15550,15560,15550,1041
|
|
20240513,113900,5535845070,15550,15550,15550,15550,1028
|
|
20240513,113800,5519859670,15560,15550,15560,15550,441
|
|
20240513,113700,5512997760,15560,15560,15560,15550,62
|
|
20240513,113600,5512033170,15560,15560,15560,15550,181
|
|
20240513,113500,5509217490,15550,15570,15570,15540,1766
|
|
20240513,113400,5481754300,15560,15580,15580,15560,219
|
|
20240513,113300,5478345330,15570,15590,15590,15570,45
|
|
20240513,113200,5477644290,15580,15590,15590,15580,215
|
|
20240513,113100,5474292820,15590,15570,15590,15570,544
|
|
20240513,113000,5465817810,15570,15570,15580,15570,88
|
|
20240513,112900,5464447640,15570,15560,15570,15560,318
|
|
20240513,112800,5459496670,15560,15590,15590,15560,1011
|
|
20240513,112700,5443754600,15580,15570,15580,15560,383
|
|
20240513,112600,5437793090,15560,15570,15570,15560,182
|
|
20240513,112500,5434959720,15560,15570,15570,15560,133
|
|
20240513,112400,5432889910,15560,15560,15560,15550,580
|
|
20240513,112300,5423867250,15550,15590,15590,15550,6184
|
|
20240513,112200,5327601810,15590,15610,15610,15590,587
|
|
20240513,112100,5318444360,15610,15610,15610,15610,6
|
|
20240513,112000,5318350700,15610,15610,15620,15610,238
|
|
20240513,111900,5314633380,15600,15600,15610,15600,14
|
|
20240513,111800,5314414960,15610,15620,15620,15610,147
|
|
20240513,111700,5312118880,15620,15630,15630,15620,163
|
|
20240513,111600,5309572130,15620,15590,15620,15580,3610
|
|
20240513,111500,5253279100,15590,15590,15590,15590,29
|
|
20240513,111400,5252826990,15590,15600,15600,15590,8
|
|
20240513,111300,5252702250,15590,15570,15590,15570,287
|
|
20240513,111200,5248232400,15570,15570,15570,15570,1508
|
|
20240513,111100,5224752840,15580,15590,15590,15580,409
|
|
20240513,111000,5218378670,15590,15600,15600,15590,143
|
|
20240513,110900,5216147940,15600,15590,15610,15590,206
|
|
20240513,110800,5212934530,15600,15600,15610,15590,627
|
|
20240513,110700,5203154160,15600,15610,15610,15600,141
|
|
20240513,110600,5200954270,15620,15610,15620,15600,398
|
|
20240513,110500,5194741520,15610,15610,15610,15600,197
|
|
20240513,110400,5191666790,15600,15580,15610,15580,282
|
|
20240513,110300,5187268270,15580,15570,15590,15570,306
|
|
20240513,110200,5182503650,15550,15560,15560,15540,1153
|
|
20240513,110100,5164577170,15570,15610,15610,15560,1313
|
|
20240513,110000,5144124120,15620,15620,15620,15600,197
|
|
20240513,105900,5141047220,15630,15550,15630,15550,928
|
|
20240513,105800,5126585040,15550,15540,15560,15540,916
|
|
20240513,105700,5112346850,15540,15520,15540,15520,1462
|
|
20240513,105600,5089647770,15530,15540,15540,15520,2565
|
|
20240513,105500,5049813290,15540,15540,15540,15540,1595
|
|
20240513,105400,5025026990,15540,15540,15550,15540,989
|
|
20240513,105300,5009657250,15540,15550,15550,15540,68
|
|
20240513,105200,5008599930,15550,15550,15560,15540,959
|
|
20240513,105100,4993687500,15560,15560,15560,15550,697
|
|
20240513,105000,4982847840,15550,15560,15560,15550,884
|
|
20240513,104900,4969101420,15560,15570,15580,15560,701
|
|
20240513,104800,4958190580,15570,15570,15610,15560,450
|
|
20240513,104700,4951182060,15560,15600,15600,15560,3146
|
|
20240513,104600,4902162080,15600,15630,15630,15600,1270
|
|
20240513,104500,4882329340,15630,15640,15640,15630,1088
|
|
20240513,104400,4865322810,15640,15650,15650,15640,78
|
|
20240513,104300,4864102860,15650,15650,15650,15640,159
|
|
20240513,104200,4861615010,15650,15640,15650,15640,13
|
|
20240513,104100,4861411640,15640,15660,15660,15640,583
|
|
20240513,104000,4852292150,15660,15630,15660,15630,1255
|
|
20240513,103900,4832653850,15620,15630,15630,15620,150
|
|
20240513,103800,4830309550,15620,15620,15650,15620,3258
|
|
20240513,103700,4779375940,15620,15620,15620,15610,11423
|
|
20240513,103600,4600955770,15630,15660,15660,15630,1212
|
|
20240513,103500,4581985620,15650,15640,15670,15640,2806
|
|
20240513,103400,4538062770,15640,15610,15640,15600,1808
|
|
20240513,103300,4509835720,15610,15600,15610,15600,21
|
|
20240513,103200,4509508110,15600,15570,15600,15560,3232
|
|
20240513,103100,4459196720,15570,15600,15600,15570,2323
|
|
20240513,103000,4423003240,15590,15620,15620,15590,1017
|
|
20240513,102900,4407139770,15620,15630,15630,15620,321
|
|
20240513,102800,4402123930,15630,15630,15640,15630,728
|
|
20240513,102700,4390744240,15630,15630,15630,15620,481
|
|
20240513,102600,4383228480,15630,15630,15630,15620,313
|
|
20240513,102500,4378337320,15620,15640,15650,15620,788
|
|
20240513,102400,4366016680,15640,15640,15640,15640,22
|
|
20240513,102300,4365672600,15640,15600,15640,15590,1769
|
|
20240513,102200,4338053950,15600,15620,15620,15600,2148
|
|
20240513,102100,4304539410,15620,15620,15620,15620,879
|
|
20240513,102000,4290809430,15620,15610,15620,15600,112
|
|
20240513,101900,4289060640,15610,15600,15610,15600,536
|
|
20240513,101800,4280698260,15610,15610,15610,15610,296
|
|
20240513,101700,4276077700,15610,15610,15610,15600,1030
|
|
20240513,101600,4259999420,15610,15610,15620,15610,394
|
|
20240513,101500,4253847410,15620,15630,15630,15620,157
|
|
20240513,101400,4251394970,15630,15620,15630,15610,431
|
|
20240513,101300,4244662790,15620,15610,15620,15610,71
|
|
20240513,101200,4243553880,15610,15630,15630,15610,2160
|
|
20240513,101100,4209819610,15630,15630,15640,15630,676
|
|
20240513,101000,4199253720,15630,15620,15630,15610,233
|
|
20240513,100900,4195614720,15630,15620,15650,15610,2128
|
|
20240513,100800,4162380190,15630,15610,15640,15600,2391
|
|
20240513,100700,4125035260,15610,15600,15620,15600,863
|
|
20240513,100600,4111572350,15600,15590,15620,15580,3951
|
|
20240513,100500,4049932760,15590,15600,15600,15580,2276
|
|
20240513,100400,4014444140,15590,15590,15600,15590,366
|
|
20240513,100300,4008737990,15600,15610,15610,15590,902
|
|
20240513,100200,3994664770,15610,15620,15620,15610,576
|
|
20240513,100100,3985671880,15620,15600,15620,15600,302
|
|
20240513,100000,3980959790,15600,15530,15630,15500,11192
|
|
20240513,095900,3807060280,15520,15560,15560,15510,8042
|
|
20240513,095800,3682115460,15560,15570,15580,15540,8526
|
|
20240513,095700,3549460640,15590,15610,15610,15550,13390
|
|
20240513,095600,3340886470,15610,15610,15620,15610,810
|
|
20240513,095500,3328242360,15620,15600,15620,15600,1744
|
|
20240513,095400,3301018730,15600,15660,15670,15600,23787
|
|
20240513,095300,2929526730,15660,15680,15680,15660,1085
|
|
20240513,095200,2912525010,15680,15680,15680,15670,240
|
|
20240513,095100,2908763360,15680,15680,15690,15670,1668
|
|
20240513,095000,2882601700,15690,15690,15690,15680,1071
|
|
20240513,094900,2865803980,15680,15700,15700,15660,2388
|
|
20240513,094800,2828362800,15700,15710,15710,15690,1238
|
|
20240513,094700,2808924570,15710,15700,15720,15700,805
|
|
20240513,094600,2796273490,15700,15680,15710,15660,1514
|
|
20240513,094500,2772523740,15670,15670,15680,15660,2803
|
|
20240513,094400,2728598230,15660,15670,15670,15660,354
|
|
20240513,094300,2723052820,15670,15670,15670,15660,779
|
|
20240513,094200,2710846430,15670,15670,15690,15660,2139
|
|
20240513,094100,2677329470,15660,15660,15670,15650,1091
|
|
20240513,094000,2660244660,15660,15610,15660,15610,4561
|
|
20240513,093900,2588973830,15620,15620,15620,15610,1275
|
|
20240513,093800,2569059020,15620,15630,15630,15610,4913
|
|
20240513,093700,2492327390,15630,15640,15640,15620,677
|
|
20240513,093600,2481745410,15650,15630,15660,15630,1270
|
|
20240513,093500,2461877540,15630,15620,15640,15620,1949
|
|
20240513,093400,2431431950,15620,15630,15630,15610,2444
|
|
20240513,093300,2393260670,15630,15630,15630,15620,3962
|
|
20240513,093200,2331351010,15630,15620,15630,15610,964
|
|
20240513,093100,2316291370,15620,15620,15630,15620,995
|
|
20240513,093000,2300749160,15620,15620,15630,15610,1491
|
|
20240513,092900,2277464300,15620,15630,15630,15610,2133
|
|
20240513,092800,2244142670,15630,15640,15640,15620,1017
|
|
20240513,092700,2228255580,15620,15640,15640,15620,2822
|
|
20240513,092600,2184157430,15630,15630,15650,15630,4355
|
|
20240513,092500,2116072490,15620,15640,15640,15620,3654
|
|
20240513,092400,2058985430,15630,15640,15650,15630,2491
|
|
20240513,092300,2020029250,15650,15660,15660,15640,3080
|
|
20240513,092200,1971827190,15650,15650,15660,15650,1392
|
|
20240513,092100,1950040540,15660,15650,15660,15650,947
|
|
20240513,092000,1935211030,15650,15660,15660,15650,5558
|
|
20240513,091900,1848218710,15650,15680,15680,15650,5555
|
|
20240513,091800,1761202270,15690,15710,15710,15680,1130
|
|
20240513,091700,1743470510,15710,15690,15710,15680,1620
|
|
20240513,091600,1718041990,15690,15730,15730,15680,3529
|
|
20240513,091500,1662668570,15720,15670,15770,15670,5073
|
|
20240513,091400,1582941670,15670,15660,15690,15660,1939
|
|
20240513,091300,1552569490,15660,15680,15690,15650,7457
|
|
20240513,091200,1435764170,15700,15700,15700,15670,1203
|
|
20240513,091100,1416884940,15700,15660,15700,15660,4238
|
|
20240513,091000,1350438210,15670,15660,15670,15650,5875
|
|
20240513,090900,1258413520,15670,15670,15680,15660,6430
|
|
20240513,090800,1157683460,15680,15710,15710,15670,7725
|
|
20240513,090700,1036540990,15690,15750,15750,15690,2240
|
|
20240513,090600,1001342100,15750,15770,15780,15740,1394
|
|
20240513,090500,979369810,15770,15710,15770,15690,9110
|
|
20240513,090400,836173560,15700,15770,15770,15700,3489
|
|
20240513,090300,781347480,15820,15660,15830,15650,7863
|
|
20240513,090200,658003970,15660,15730,15730,15650,7578
|
|
20240513,090100,539098870,15730,15880,15890,15720,19908
|
|
20240513,090000,224212530,15870,15850,15950,15850,14002
|