665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,200100,10581942360,15350,15350,15350,15350,0
|
|
20240516,200000,10581942360,15350,15350,15350,15350,0
|
|
20240516,195900,10581942360,15350,15350,15350,15350,0
|
|
20240516,195800,10581942360,15350,15350,15350,15350,0
|
|
20240516,195700,10581942360,15350,15350,15350,15350,0
|
|
20240516,195600,10581942360,15350,15350,15350,15350,0
|
|
20240516,195500,10581942360,15350,15350,15350,15350,0
|
|
20240516,195400,10581942360,15350,15350,15350,15350,0
|
|
20240516,195300,10581942360,15350,15350,15350,15350,0
|
|
20240516,195200,10581942360,15350,15350,15350,15350,0
|
|
20240516,195100,10581942360,15350,15350,15350,15350,0
|
|
20240516,195000,10581942360,15350,15350,15350,15350,0
|
|
20240516,194900,10581942360,15350,15350,15350,15350,0
|
|
20240516,194800,10581942360,15350,15350,15350,15350,0
|
|
20240516,194700,10581942360,15350,15350,15350,15350,0
|
|
20240516,194600,10581942360,15350,15350,15350,15350,0
|
|
20240516,194500,10581942360,15350,15350,15350,15350,0
|
|
20240516,194400,10581942360,15350,15350,15350,15350,0
|
|
20240516,194300,10581942360,15350,15350,15350,15350,0
|
|
20240516,194200,10581942360,15350,15350,15350,15350,0
|
|
20240516,194100,10581942360,15350,15350,15350,15350,0
|
|
20240516,194000,10581942360,15350,15350,15350,15350,0
|
|
20240516,193900,10581942360,15350,15350,15350,15350,0
|
|
20240516,193800,10581942360,15350,15350,15350,15350,0
|
|
20240516,193700,10581942360,15350,15350,15350,15350,0
|
|
20240516,193600,10581942360,15350,15350,15350,15350,0
|
|
20240516,193500,10581942360,15350,15350,15350,15350,0
|
|
20240516,193400,10581942360,15350,15350,15350,15350,0
|
|
20240516,193300,10581942360,15350,15350,15350,15350,0
|
|
20240516,193200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,193100,10581942360,15350,15350,15350,15350,0
|
|
20240516,193000,10581942360,15350,15350,15350,15350,0
|
|
20240516,192900,10581942360,15350,15350,15350,15350,0
|
|
20240516,192800,10581942360,15350,15350,15350,15350,0
|
|
20240516,192700,10581942360,15350,15350,15350,15350,0
|
|
20240516,192600,10581942360,15350,15350,15350,15350,0
|
|
20240516,192500,10581942360,15350,15350,15350,15350,0
|
|
20240516,192400,10581942360,15350,15350,15350,15350,0
|
|
20240516,192300,10581942360,15350,15350,15350,15350,0
|
|
20240516,192200,10581942360,15350,15350,15350,15350,0
|
|
20240516,192100,10581942360,15350,15350,15350,15350,0
|
|
20240516,192000,10581942360,15350,15350,15350,15350,0
|
|
20240516,191900,10581942360,15350,15350,15350,15350,0
|
|
20240516,191800,10581942360,15350,15350,15350,15350,0
|
|
20240516,191700,10581942360,15350,15350,15350,15350,0
|
|
20240516,191600,10581942360,15350,15350,15350,15350,0
|
|
20240516,191500,10581942360,15350,15350,15350,15350,0
|
|
20240516,191400,10581942360,15350,15350,15350,15350,0
|
|
20240516,191300,10581942360,15350,15350,15350,15350,0
|
|
20240516,191200,10581942360,15350,15350,15350,15350,0
|
|
20240516,191100,10581942360,15350,15350,15350,15350,0
|
|
20240516,191000,10581942360,15350,15350,15350,15350,0
|
|
20240516,190900,10581942360,15350,15350,15350,15350,0
|
|
20240516,190800,10581942360,15350,15350,15350,15350,0
|
|
20240516,190700,10581942360,15350,15350,15350,15350,0
|
|
20240516,190600,10581942360,15350,15350,15350,15350,0
|
|
20240516,190500,10581942360,15350,15350,15350,15350,0
|
|
20240516,190400,10581942360,15350,15350,15350,15350,0
|
|
20240516,190300,10581942360,15350,15350,15350,15350,0
|
|
20240516,190200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,190100,10581942360,15350,15350,15350,15350,0
|
|
20240516,190000,10581942360,15350,15350,15350,15350,0
|
|
20240516,185900,10581942360,15350,15350,15350,15350,0
|
|
20240516,185800,10581942360,15350,15350,15350,15350,0
|
|
20240516,185700,10581942360,15350,15350,15350,15350,0
|
|
20240516,185600,10581942360,15350,15350,15350,15350,0
|
|
20240516,185500,10581942360,15350,15350,15350,15350,0
|
|
20240516,185400,10581942360,15350,15350,15350,15350,0
|
|
20240516,185300,10581942360,15350,15350,15350,15350,0
|
|
20240516,185200,10581942360,15350,15350,15350,15350,0
|
|
20240516,185100,10581942360,15350,15350,15350,15350,0
|
|
20240516,185000,10581942360,15350,15350,15350,15350,0
|
|
20240516,184900,10581942360,15350,15350,15350,15350,0
|
|
20240516,184800,10581942360,15350,15350,15350,15350,0
|
|
20240516,184700,10581942360,15350,15350,15350,15350,0
|
|
20240516,184600,10581942360,15350,15350,15350,15350,0
|
|
20240516,184500,10581942360,15350,15350,15350,15350,0
|
|
20240516,184400,10581942360,15350,15350,15350,15350,0
|
|
20240516,184300,10581942360,15350,15350,15350,15350,0
|
|
20240516,184200,10581942360,15350,15350,15350,15350,0
|
|
20240516,184100,10581942360,15350,15350,15350,15350,0
|
|
20240516,184000,10581942360,15350,15350,15350,15350,0
|
|
20240516,183900,10581942360,15350,15350,15350,15350,0
|
|
20240516,183800,10581942360,15350,15350,15350,15350,0
|
|
20240516,183700,10581942360,15350,15350,15350,15350,0
|
|
20240516,183600,10581942360,15350,15350,15350,15350,0
|
|
20240516,183500,10581942360,15350,15350,15350,15350,0
|
|
20240516,183400,10581942360,15350,15350,15350,15350,0
|
|
20240516,183300,10581942360,15350,15350,15350,15350,0
|
|
20240516,183200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,183100,10581942360,15350,15350,15350,15350,0
|
|
20240516,183000,10581942360,15350,15350,15350,15350,0
|
|
20240516,182900,10581942360,15350,15350,15350,15350,0
|
|
20240516,182800,10581942360,15350,15350,15350,15350,0
|
|
20240516,182700,10581942360,15350,15350,15350,15350,0
|
|
20240516,182600,10581942360,15350,15350,15350,15350,0
|
|
20240516,182500,10581942360,15350,15350,15350,15350,0
|
|
20240516,182400,10581942360,15350,15350,15350,15350,0
|
|
20240516,182300,10581942360,15350,15350,15350,15350,0
|
|
20240516,182200,10581942360,15350,15350,15350,15350,0
|
|
20240516,182100,10581942360,15350,15350,15350,15350,0
|
|
20240516,182000,10581942360,15350,15350,15350,15350,0
|
|
20240516,181900,10581942360,15350,15350,15350,15350,0
|
|
20240516,181800,10581942360,15350,15350,15350,15350,0
|
|
20240516,181700,10581942360,15350,15350,15350,15350,0
|
|
20240516,181600,10581942360,15350,15350,15350,15350,0
|
|
20240516,181500,10581942360,15350,15350,15350,15350,0
|
|
20240516,181400,10581942360,15350,15350,15350,15350,0
|
|
20240516,181300,10581942360,15350,15350,15350,15350,0
|
|
20240516,181200,10581942360,15350,15350,15350,15350,0
|
|
20240516,181100,10581942360,15350,15350,15350,15350,0
|
|
20240516,181000,10581942360,15350,15350,15350,15350,0
|
|
20240516,180900,10581942360,15350,15350,15350,15350,0
|
|
20240516,180800,10581942360,15350,15350,15350,15350,0
|
|
20240516,180700,10581942360,15350,15350,15350,15350,0
|
|
20240516,180600,10581942360,15350,15350,15350,15350,0
|
|
20240516,180500,10581942360,15350,15350,15350,15350,0
|
|
20240516,180400,10581942360,15350,15350,15350,15350,0
|
|
20240516,180300,10581942360,15350,15350,15350,15350,0
|
|
20240516,180200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,180100,10581942360,15350,15350,15350,15350,0
|
|
20240516,180000,10581942360,15350,15350,15350,15350,0
|
|
20240516,175900,10581942360,15350,15350,15350,15350,0
|
|
20240516,175800,10581942360,15350,15350,15350,15350,0
|
|
20240516,175700,10581942360,15350,15350,15350,15350,0
|
|
20240516,175600,10581942360,15350,15350,15350,15350,0
|
|
20240516,175500,10581942360,15350,15350,15350,15350,0
|
|
20240516,175400,10581942360,15350,15350,15350,15350,0
|
|
20240516,175300,10581942360,15350,15350,15350,15350,0
|
|
20240516,175200,10581942360,15350,15350,15350,15350,0
|
|
20240516,175100,10581942360,15350,15350,15350,15350,0
|
|
20240516,175000,10581942360,15350,15350,15350,15350,0
|
|
20240516,174900,10581942360,15350,15350,15350,15350,0
|
|
20240516,174800,10581942360,15350,15350,15350,15350,0
|
|
20240516,174700,10581942360,15350,15350,15350,15350,0
|
|
20240516,174600,10581942360,15350,15350,15350,15350,0
|
|
20240516,174500,10581942360,15350,15350,15350,15350,0
|
|
20240516,174400,10581942360,15350,15350,15350,15350,0
|
|
20240516,174300,10581942360,15350,15350,15350,15350,0
|
|
20240516,174200,10581942360,15350,15350,15350,15350,0
|
|
20240516,174100,10581942360,15350,15350,15350,15350,0
|
|
20240516,174000,10581942360,15350,15350,15350,15350,0
|
|
20240516,173900,10581942360,15350,15350,15350,15350,0
|
|
20240516,173800,10581942360,15350,15350,15350,15350,0
|
|
20240516,173700,10581942360,15350,15350,15350,15350,0
|
|
20240516,173600,10581942360,15350,15350,15350,15350,0
|
|
20240516,173500,10581942360,15350,15350,15350,15350,0
|
|
20240516,173400,10581942360,15350,15350,15350,15350,0
|
|
20240516,173300,10581942360,15350,15350,15350,15350,0
|
|
20240516,173200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,173100,10581942360,15350,15350,15350,15350,0
|
|
20240516,173000,10581942360,15350,15350,15350,15350,0
|
|
20240516,172900,10581942360,15350,15350,15350,15350,0
|
|
20240516,172800,10581942360,15350,15350,15350,15350,0
|
|
20240516,172700,10581942360,15350,15350,15350,15350,0
|
|
20240516,172600,10581942360,15350,15350,15350,15350,0
|
|
20240516,172500,10581942360,15350,15350,15350,15350,0
|
|
20240516,172400,10581942360,15350,15350,15350,15350,0
|
|
20240516,172300,10581942360,15350,15350,15350,15350,0
|
|
20240516,172200,10581942360,15350,15350,15350,15350,0
|
|
20240516,172100,10581942360,15350,15350,15350,15350,0
|
|
20240516,172000,10581942360,15350,15350,15350,15350,0
|
|
20240516,171900,10581942360,15350,15350,15350,15350,0
|
|
20240516,171800,10581942360,15350,15350,15350,15350,0
|
|
20240516,171700,10581942360,15350,15350,15350,15350,0
|
|
20240516,171600,10581942360,15350,15350,15350,15350,0
|
|
20240516,171500,10581942360,15350,15350,15350,15350,0
|
|
20240516,171400,10581942360,15350,15350,15350,15350,0
|
|
20240516,171300,10581942360,15350,15350,15350,15350,0
|
|
20240516,171200,10581942360,15350,15350,15350,15350,0
|
|
20240516,171100,10581942360,15350,15350,15350,15350,0
|
|
20240516,171000,10581942360,15350,15350,15350,15350,0
|
|
20240516,170900,10581942360,15350,15350,15350,15350,0
|
|
20240516,170800,10581942360,15350,15350,15350,15350,0
|
|
20240516,170700,10581942360,15350,15350,15350,15350,0
|
|
20240516,170600,10581942360,15350,15350,15350,15350,0
|
|
20240516,170500,10581942360,15350,15350,15350,15350,0
|
|
20240516,170400,10581942360,15350,15350,15350,15350,0
|
|
20240516,170300,10581942360,15350,15350,15350,15350,0
|
|
20240516,170200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,170100,10581942360,15350,15350,15350,15350,0
|
|
20240516,170000,10581942360,15350,15350,15350,15350,0
|
|
20240516,165900,10581942360,15350,15350,15350,15350,0
|
|
20240516,165800,10581942360,15350,15350,15350,15350,0
|
|
20240516,165700,10581942360,15350,15350,15350,15350,0
|
|
20240516,165600,10581942360,15350,15350,15350,15350,0
|
|
20240516,165500,10581942360,15350,15350,15350,15350,0
|
|
20240516,165400,10581942360,15350,15350,15350,15350,0
|
|
20240516,165300,10581942360,15350,15350,15350,15350,0
|
|
20240516,165200,10581942360,15350,15350,15350,15350,0
|
|
20240516,165100,10581942360,15350,15350,15350,15350,0
|
|
20240516,165000,10581942360,15350,15350,15350,15350,0
|
|
20240516,164900,10581942360,15350,15350,15350,15350,0
|
|
20240516,164800,10581942360,15350,15350,15350,15350,0
|
|
20240516,164700,10581942360,15350,15350,15350,15350,0
|
|
20240516,164600,10581942360,15350,15350,15350,15350,0
|
|
20240516,164500,10581942360,15350,15350,15350,15350,0
|
|
20240516,164400,10581942360,15350,15350,15350,15350,0
|
|
20240516,164300,10581942360,15350,15350,15350,15350,0
|
|
20240516,164200,10581942360,15350,15350,15350,15350,0
|
|
20240516,164100,10581942360,15350,15350,15350,15350,0
|
|
20240516,164000,10581942360,15350,15350,15350,15350,0
|
|
20240516,163900,10581942360,15350,15350,15350,15350,0
|
|
20240516,163800,10581942360,15350,15350,15350,15350,0
|
|
20240516,163700,10581942360,15350,15350,15350,15350,0
|
|
20240516,163600,10581942360,15350,15350,15350,15350,0
|
|
20240516,163500,10581942360,15350,15350,15350,15350,0
|
|
20240516,163400,10581942360,15350,15350,15350,15350,0
|
|
20240516,163300,10581942360,15350,15350,15350,15350,0
|
|
20240516,163200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,163100,10581942360,15350,15350,15350,15350,0
|
|
20240516,163000,10581942360,15350,15350,15350,15350,0
|
|
20240516,162900,10581942360,15350,15350,15350,15350,0
|
|
20240516,162800,10581942360,15350,15350,15350,15350,0
|
|
20240516,162700,10581942360,15350,15350,15350,15350,0
|
|
20240516,162600,10581942360,15350,15350,15350,15350,0
|
|
20240516,162500,10581942360,15350,15350,15350,15350,0
|
|
20240516,162400,10581942360,15350,15350,15350,15350,0
|
|
20240516,162300,10581942360,15350,15350,15350,15350,0
|
|
20240516,162200,10581942360,15350,15350,15350,15350,0
|
|
20240516,162100,10581942360,15350,15350,15350,15350,0
|
|
20240516,162000,10581942360,15350,15350,15350,15350,0
|
|
20240516,161900,10581942360,15350,15350,15350,15350,0
|
|
20240516,161800,10581942360,15350,15350,15350,15350,0
|
|
20240516,161700,10581942360,15350,15350,15350,15350,0
|
|
20240516,161600,10581942360,15350,15350,15350,15350,0
|
|
20240516,161500,10581942360,15350,15350,15350,15350,0
|
|
20240516,161400,10581942360,15350,15350,15350,15350,0
|
|
20240516,161300,10581942360,15350,15350,15350,15350,0
|
|
20240516,161200,10581942360,15350,15350,15350,15350,0
|
|
20240516,161100,10581942360,15350,15350,15350,15350,0
|
|
20240516,161000,10581942360,15350,15350,15350,15350,0
|
|
20240516,160900,10581942360,15350,15350,15350,15350,0
|
|
20240516,160800,10581942360,15350,15350,15350,15350,0
|
|
20240516,160700,10581942360,15350,15350,15350,15350,0
|
|
20240516,160600,10581942360,15350,15350,15350,15350,0
|
|
20240516,160500,10581942360,15350,15350,15350,15350,0
|
|
20240516,160400,10581942360,15350,15350,15350,15350,0
|
|
20240516,160300,10581942360,15350,15350,15350,15350,0
|
|
20240516,160200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,160100,10581942360,15350,15350,15350,15350,0
|
|
20240516,160000,10581942360,15350,15350,15350,15350,0
|
|
20240516,155900,10581942360,15350,15350,15350,15350,0
|
|
20240516,155800,10581942360,15350,15350,15350,15350,0
|
|
20240516,155700,10581942360,15350,15350,15350,15350,0
|
|
20240516,155600,10581942360,15350,15350,15350,15350,0
|
|
20240516,155500,10581942360,15350,15350,15350,15350,0
|
|
20240516,155400,10581942360,15350,15350,15350,15350,0
|
|
20240516,155300,10581942360,15350,15350,15350,15350,0
|
|
20240516,155200,10581942360,15350,15350,15350,15350,0
|
|
20240516,155100,10581942360,15350,15350,15350,15350,0
|
|
20240516,155000,10581942360,15350,15350,15350,15350,0
|
|
20240516,154900,10581942360,15350,15350,15350,15350,0
|
|
20240516,154800,10581942360,15350,15350,15350,15350,0
|
|
20240516,154700,10581942360,15350,15350,15350,15350,0
|
|
20240516,154600,10581942360,15350,15350,15350,15350,0
|
|
20240516,154500,10581942360,15350,15350,15350,15350,0
|
|
20240516,154400,10581942360,15350,15350,15350,15350,0
|
|
20240516,154300,10581942360,15350,15350,15350,15350,0
|
|
20240516,154200,10581942360,15350,15350,15350,15350,0
|
|
20240516,154100,10581942360,15350,15350,15350,15350,0
|
|
20240516,154000,10581942360,15350,15350,15350,15350,0
|
|
20240516,153900,10581942360,15350,15350,15350,15350,0
|
|
20240516,153800,10581942360,15350,15350,15350,15350,0
|
|
20240516,153700,10581942360,15350,15350,15350,15350,0
|
|
20240516,153600,10581942360,15350,15350,15350,15350,0
|
|
20240516,153500,10581942360,15350,15350,15350,15350,0
|
|
20240516,153400,10581942360,15350,15350,15350,15350,0
|
|
20240516,153300,10581942360,15350,15350,15350,15350,0
|
|
20240516,153200,10581942360,15350,15350,15350,15350,22634
|
|
20240516,153100,10581942360,15350,15350,15350,15350,0
|
|
20240516,153000,10581942360,15350,15350,15350,15350,22634
|
|
20240516,152900,10234510460,15380,15380,15380,15380,0
|
|
20240516,152800,10234510460,15380,15380,15380,15380,0
|
|
20240516,152700,10234510460,15380,15380,15380,15380,0
|
|
20240516,152600,10234510460,15380,15380,15380,15380,0
|
|
20240516,152500,10234510460,15380,15380,15380,15380,0
|
|
20240516,152400,10234510460,15380,15380,15380,15380,0
|
|
20240516,152300,10234510460,15380,15380,15380,15380,0
|
|
20240516,152200,10234510460,15380,15380,15380,15380,0
|
|
20240516,152100,10234510460,15380,15380,15380,15380,0
|
|
20240516,152000,10234510460,15380,15380,15380,15380,0
|
|
20240516,151900,10234510460,15380,15370,15380,15360,6287
|
|
20240516,151800,10137906890,15360,15370,15380,15360,734
|
|
20240516,151700,10126625390,15370,15360,15370,15360,2652
|
|
20240516,151600,10085864870,15370,15350,15370,15350,455
|
|
20240516,151500,10078874860,15360,15360,15360,15350,1002
|
|
20240516,151400,10063488780,15350,15350,15360,15350,3074
|
|
20240516,151300,10016276240,15350,15350,15360,15350,326
|
|
20240516,151200,10011271830,15360,15350,15370,15350,4620
|
|
20240516,151100,9940313490,15350,15350,15360,15350,5110
|
|
20240516,151000,9861874900,15350,15360,15370,15350,3732
|
|
20240516,150900,9804545780,15370,15360,15370,15360,532
|
|
20240516,150800,9796374130,15360,15360,15370,15350,2209
|
|
20240516,150700,9762444530,15370,15360,15370,15360,2971
|
|
20240516,150600,9716804000,15360,15350,15360,15350,1840
|
|
20240516,150500,9688548400,15360,15360,15370,15350,2104
|
|
20240516,150400,9656235720,15360,15360,15370,15350,1072
|
|
20240516,150300,9639772150,15360,15380,15380,15350,6892
|
|
20240516,150200,9533925420,15360,15370,15380,15360,1737
|
|
20240516,150100,9507234160,15360,15370,15370,15360,1906
|
|
20240516,150000,9477940730,15370,15380,15390,15370,5069
|
|
20240516,145900,9399998870,15390,15390,15390,15380,593
|
|
20240516,145800,9390875450,15390,15390,15390,15380,1254
|
|
20240516,145700,9371584420,15380,15390,15390,15380,547
|
|
20240516,145600,9363169500,15380,15390,15400,15380,904
|
|
20240516,145500,9349261200,15390,15390,15390,15380,1907
|
|
20240516,145400,9319920630,15390,15390,15400,15390,1624
|
|
20240516,145300,9294925350,15390,15400,15400,15390,1106
|
|
20240516,145200,9277897920,15390,15400,15410,15390,405
|
|
20240516,145100,9271661150,15400,15390,15410,15390,568
|
|
20240516,145000,9262914680,15390,15400,15400,15390,1690
|
|
20240516,144900,9236889550,15390,15400,15410,15390,2539
|
|
20240516,144800,9197789740,15410,15400,15410,15400,1683
|
|
20240516,144700,9171866290,15410,15400,15410,15400,521
|
|
20240516,144600,9163842780,15410,15400,15420,15400,6762
|
|
20240516,144500,9059689680,15410,15410,15420,15410,1756
|
|
20240516,144400,9032629660,15410,15420,15420,15410,493
|
|
20240516,144300,9025032410,15420,15420,15420,15410,938
|
|
20240516,144200,9010575360,15410,15410,15420,15410,247
|
|
20240516,144100,9006768460,15410,15410,15420,15410,646
|
|
20240516,144000,8996812850,15410,15410,15420,15410,537
|
|
20240516,143900,8988535110,15420,15410,15420,15410,231
|
|
20240516,143800,8984975280,15410,15410,15420,15410,238
|
|
20240516,143700,8981307640,15410,15410,15420,15410,284
|
|
20240516,143600,8976931190,15420,15410,15420,15410,1106
|
|
20240516,143500,8959882730,15410,15410,15420,15410,3362
|
|
20240516,143400,8908074260,15410,15410,15420,15410,1359
|
|
20240516,143300,8887122290,15410,15410,15420,15410,341
|
|
20240516,143200,8881865480,15410,15410,15420,15410,1457
|
|
20240516,143100,8859402110,15410,15420,15420,15410,1205
|
|
20240516,143000,8840821800,15420,15410,15430,15410,841
|
|
20240516,142900,8827856030,15410,15420,15420,15410,439
|
|
20240516,142800,8821089290,15420,15420,15430,15420,1176
|
|
20240516,142700,8802954210,15420,15420,15430,15420,362
|
|
20240516,142600,8797370890,15420,15420,15430,15420,718
|
|
20240516,142500,8786299260,15420,15430,15430,15420,312
|
|
20240516,142400,8781487340,15420,15430,15430,15420,146
|
|
20240516,142300,8779236010,15430,15420,15430,15420,250
|
|
20240516,142200,8775379950,15420,15410,15430,15410,1805
|
|
20240516,142100,8747548160,15410,15410,15420,15410,237
|
|
20240516,142000,8743895940,15410,15420,15420,15410,1255
|
|
20240516,141900,8724545690,15420,15420,15420,15420,266
|
|
20240516,141800,8720443970,15420,15420,15430,15420,177
|
|
20240516,141700,8717714580,15420,15420,15420,15420,1033
|
|
20240516,141600,8701785720,15410,15420,15420,15410,2222
|
|
20240516,141500,8667529620,15420,15410,15420,15410,95
|
|
20240516,141400,8666065040,15410,15420,15420,15410,576
|
|
20240516,141300,8657186240,15410,15400,15410,15400,283
|
|
20240516,141200,8652825220,15400,15420,15420,15400,2791
|
|
20240516,141100,8609812560,15420,15410,15420,15400,806
|
|
20240516,141000,8597394700,15410,15410,15410,15400,1134
|
|
20240516,140900,8579920120,15400,15410,15410,15400,738
|
|
20240516,140800,8568548960,15400,15410,15410,15400,478
|
|
20240516,140700,8561187710,15400,15400,15410,15400,418
|
|
20240516,140600,8554748950,15400,15410,15410,15400,1400
|
|
20240516,140500,8533188300,15410,15410,15410,15400,668
|
|
20240516,140400,8522895190,15410,15410,15410,15400,1323
|
|
20240516,140300,8502508780,15410,15410,15410,15410,1929
|
|
20240516,140200,8472782890,15410,15410,15420,15410,199
|
|
20240516,140100,8469716290,15410,15410,15420,15410,1630
|
|
20240516,140000,8444597930,15410,15410,15420,15410,716
|
|
20240516,135900,8433564360,15410,15410,15420,15410,368
|
|
20240516,135800,8427891860,15410,15420,15430,15410,232
|
|
20240516,135700,8424315260,15420,15430,15430,15420,157
|
|
20240516,135600,8421893870,15420,15420,15420,15420,155
|
|
20240516,135500,8419503770,15420,15430,15430,15420,439
|
|
20240516,135400,8412734190,15430,15420,15430,15420,26
|
|
20240516,135300,8412333210,15420,15420,15430,15420,243
|
|
20240516,135200,8408586140,15420,15420,15430,15420,211
|
|
20240516,135100,8405332450,15420,15420,15430,15420,147
|
|
20240516,135000,8403064860,15420,15430,15430,15420,83
|
|
20240516,134900,8401784960,15440,15410,15440,15410,3857
|
|
20240516,134800,8342334660,15400,15400,15410,15400,843
|
|
20240516,134700,8329349510,15410,15400,15410,15400,1815
|
|
20240516,134600,8301397550,15400,15400,15410,15400,1717
|
|
20240516,134500,8274953140,15410,15400,15420,15400,1482
|
|
20240516,134400,8252117370,15410,15420,15420,15400,801
|
|
20240516,134300,8239775530,15420,15410,15420,15410,694
|
|
20240516,134200,8229080880,15420,15410,15420,15410,215
|
|
20240516,134100,8225767570,15410,15410,15420,15410,172
|
|
20240516,134000,8223116800,15410,15420,15420,15410,321
|
|
20240516,133900,8218169860,15410,15420,15430,15400,5440
|
|
20240516,133800,8134321550,15430,15440,15450,15420,5737
|
|
20240516,133700,8045804160,15450,15440,15450,15440,34
|
|
20240516,133600,8045279130,15450,15440,15450,15440,531
|
|
20240516,133500,8037080370,15450,15430,15450,15430,89
|
|
20240516,133400,8035706130,15430,15430,15450,15430,465
|
|
20240516,133300,8028527630,15440,15430,15440,15430,88
|
|
20240516,133200,8027169690,15430,15440,15440,15430,145
|
|
20240516,133100,8024932280,15440,15450,15450,15430,290
|
|
20240516,133000,8020454580,15450,15430,15450,15430,99
|
|
20240516,132900,8018926410,15430,15440,15440,15430,1373
|
|
20240516,132800,7997739990,15440,15440,15450,15440,3208
|
|
20240516,132700,7948192480,15430,15430,15440,15430,222
|
|
20240516,132600,7944766940,15430,15430,15440,15430,377
|
|
20240516,132500,7938949820,15430,15430,15440,15430,1042
|
|
20240516,132400,7922864710,15430,15430,15430,15430,1300
|
|
20240516,132300,7902805710,15430,15440,15450,15430,2181
|
|
20240516,132200,7869138640,15440,15440,15450,15440,461
|
|
20240516,132100,7862020290,15450,15440,15450,15440,377
|
|
20240516,132000,7856198400,15450,15440,15450,15440,116
|
|
20240516,131900,7854407310,15440,15450,15450,15440,168
|
|
20240516,131800,7851812740,15440,15440,15450,15440,138
|
|
20240516,131700,7849681910,15440,15440,15450,15440,703
|
|
20240516,131600,7838827340,15440,15450,15460,15440,1277
|
|
20240516,131500,7819098370,15450,15450,15460,15450,319
|
|
20240516,131400,7814169750,15450,15450,15460,15450,1201
|
|
20240516,131300,7795614280,15450,15450,15460,15450,120
|
|
20240516,131200,7793760200,15450,15450,15460,15450,1227
|
|
20240516,131100,7774802640,15460,15460,15460,15450,708
|
|
20240516,131000,7763856970,15460,15460,15470,15450,244
|
|
20240516,130900,7760085160,15460,15450,15460,15450,91
|
|
20240516,130800,7758678520,15460,15460,15460,15450,137
|
|
20240516,130700,7756561270,15460,15460,15460,15450,376
|
|
20240516,130600,7750748370,15460,15450,15460,15450,489
|
|
20240516,130500,7743190220,15460,15450,15460,15450,337
|
|
20240516,130400,7737980440,15450,15450,15460,15450,542
|
|
20240516,130300,7729606420,15460,15450,15460,15450,359
|
|
20240516,130200,7724058380,15450,15440,15460,15440,1437
|
|
20240516,130100,7701855660,15440,15440,15450,15440,127
|
|
20240516,130000,7699894720,15450,15450,15450,15440,314
|
|
20240516,125900,7695044510,15440,15440,15450,15440,117
|
|
20240516,125800,7693237970,15440,15440,15440,15440,434
|
|
20240516,125700,7686537010,15440,15440,15450,15440,261
|
|
20240516,125600,7682507060,15450,15460,15470,15450,1997
|
|
20240516,125500,7651649980,15460,15460,15460,15450,176
|
|
20240516,125400,7648929750,15460,15460,15470,15460,439
|
|
20240516,125300,7642141010,15460,15470,15480,15460,269
|
|
20240516,125200,7637980590,15470,15480,15480,15470,228
|
|
20240516,125100,7634453210,15480,15460,15480,15450,698
|
|
20240516,125000,7623664190,15450,15450,15460,15450,527
|
|
20240516,124900,7615521010,15450,15450,15460,15450,192
|
|
20240516,124800,7612554530,15460,15460,15460,15450,258
|
|
20240516,124700,7608567090,15460,15450,15460,15450,1064
|
|
20240516,124600,7592127190,15460,15460,15470,15450,970
|
|
20240516,124500,7577131980,15460,15470,15480,15460,388
|
|
20240516,124400,7571131870,15470,15470,15480,15470,80
|
|
20240516,124300,7569894080,15470,15470,15470,15470,328
|
|
20240516,124200,7564819920,15470,15480,15480,15470,66
|
|
20240516,124100,7563798840,15470,15470,15480,15470,276
|
|
20240516,124000,7559528820,15470,15480,15480,15460,1275
|
|
20240516,123900,7539814160,15460,15470,15480,15460,458
|
|
20240516,123800,7532729630,15480,15470,15480,15470,124
|
|
20240516,123700,7530811250,15470,15460,15470,15460,220
|
|
20240516,123600,7527408360,15460,15470,15470,15460,232
|
|
20240516,123500,7523820040,15470,15460,15470,15460,156
|
|
20240516,123400,7521406930,15480,15460,15480,15460,440
|
|
20240516,123300,7514601360,15460,15450,15460,15440,782
|
|
20240516,123200,7502517600,15440,15440,15450,15440,1709
|
|
20240516,123100,7476119690,15440,15430,15450,15430,1691
|
|
20240516,123000,7450015480,15430,15440,15440,15430,370
|
|
20240516,122900,7444306270,15430,15440,15440,15430,367
|
|
20240516,122800,7438643180,15430,15420,15440,15420,298
|
|
20240516,122700,7434046550,15420,15420,15430,15420,823
|
|
20240516,122600,7421353450,15420,15430,15430,15420,864
|
|
20240516,122500,7408022670,15430,15440,15440,15430,1050
|
|
20240516,122400,7391820050,15430,15430,15430,15430,312
|
|
20240516,122300,7387005890,15430,15430,15430,15430,285
|
|
20240516,122200,7382608340,15430,15430,15440,15430,172
|
|
20240516,122100,7379954320,15440,15430,15440,15430,316
|
|
20240516,122000,7375077180,15430,15450,15450,15430,757
|
|
20240516,121900,7363394600,15440,15440,15450,15430,535
|
|
20240516,121800,7355136450,15440,15440,15450,15440,1731
|
|
20240516,121700,7328409210,15450,15460,15470,15440,6537
|
|
20240516,121600,7227352990,15470,15460,15470,15460,268
|
|
20240516,121500,7223208850,15470,15460,15470,15460,1124
|
|
20240516,121400,7205829830,15460,15470,15470,15460,555
|
|
20240516,121300,7197244000,15470,15470,15480,15460,991
|
|
20240516,121200,7181913320,15470,15470,15480,15470,143
|
|
20240516,121100,7179700980,15470,15480,15480,15470,295
|
|
20240516,121000,7175135280,15480,15480,15480,15470,459
|
|
20240516,120900,7168033490,15480,15470,15480,15470,179
|
|
20240516,120800,7165264280,15460,15470,15480,15460,775
|
|
20240516,120700,7153275180,15470,15480,15480,15470,784
|
|
20240516,120600,7141144750,15480,15480,15480,15480,102
|
|
20240516,120500,7139565790,15490,15470,15490,15470,1335
|
|
20240516,120400,7118900720,15470,15470,15470,15470,425
|
|
20240516,120300,7112325970,15470,15470,15470,15460,449
|
|
20240516,120200,7105381740,15470,15470,15480,15470,611
|
|
20240516,120100,7095929270,15470,15480,15480,15470,206
|
|
20240516,120000,7092741290,15480,15450,15480,15440,3839
|
|
20240516,115900,7033401520,15460,15460,15460,15450,954
|
|
20240516,115800,7018653090,15460,15440,15460,15440,1724
|
|
20240516,115700,6992016390,15450,15430,15450,15430,2138
|
|
20240516,115600,6959005470,15430,15440,15440,15430,276
|
|
20240516,115500,6954746620,15430,15430,15440,15430,124
|
|
20240516,115400,6952833240,15440,15430,15440,15430,359
|
|
20240516,115300,6947293820,15430,15430,15440,15430,288
|
|
20240516,115200,6942849910,15430,15430,15430,15430,190
|
|
20240516,115100,6939918210,15430,15430,15440,15430,110
|
|
20240516,115000,6938220860,15430,15420,15430,15420,1307
|
|
20240516,114900,6918055520,15420,15430,15430,15420,206
|
|
20240516,114800,6914878890,15430,15430,15430,15420,875
|
|
20240516,114700,6901385990,15420,15410,15420,15410,2083
|
|
20240516,114600,6869272540,15410,15410,15420,15410,308
|
|
20240516,114500,6864526210,15410,15410,15420,15410,353
|
|
20240516,114400,6859085610,15410,15420,15420,15410,398
|
|
20240516,114300,6852952270,15410,15420,15430,15410,3079
|
|
20240516,114200,6805485300,15420,15440,15440,15420,1988
|
|
20240516,114100,6774811190,15430,15440,15450,15430,3263
|
|
20240516,114000,6724430760,15440,15450,15450,15440,923
|
|
20240516,113900,6710177360,15460,15480,15490,15450,9968
|
|
20240516,113800,6556051450,15480,15480,15490,15480,206
|
|
20240516,113700,6552862520,15480,15480,15490,15480,204
|
|
20240516,113600,6549703690,15480,15490,15490,15480,981
|
|
20240516,113500,6534510880,15490,15490,15500,15490,1063
|
|
20240516,113400,6518044950,15490,15490,15500,15490,1054
|
|
20240516,113300,6501718200,15490,15490,15500,15490,1751
|
|
20240516,113200,6474595040,15500,15490,15500,15490,249
|
|
20240516,113100,6470737820,15500,15500,15500,15490,298
|
|
20240516,113000,6466119700,15500,15480,15500,15480,1233
|
|
20240516,112900,6447025960,15490,15490,15490,15480,1252
|
|
20240516,112800,6427639350,15490,15480,15490,15480,1102
|
|
20240516,112700,6410577700,15480,15500,15510,15480,9390
|
|
20240516,112600,6265056340,15500,15510,15510,15500,1184
|
|
20240516,112500,6246696510,15500,15500,15510,15500,930
|
|
20240516,112400,6232276510,15500,15510,15520,15500,6625
|
|
20240516,112300,6129538520,15510,15520,15530,15510,686
|
|
20240516,112200,6118891530,15530,15510,15530,15510,358
|
|
20240516,112100,6113336200,15510,15520,15520,15510,2357
|
|
20240516,112000,6076756710,15530,15520,15550,15520,5127
|
|
20240516,111900,5997114490,15520,15540,15540,15520,848
|
|
20240516,111800,5983948240,15530,15520,15530,15520,1454
|
|
20240516,111700,5961370210,15520,15520,15530,15520,862
|
|
20240516,111600,5947991810,15520,15530,15540,15520,1633
|
|
20240516,111500,5922636680,15530,15540,15540,15530,73
|
|
20240516,111400,5921502900,15530,15540,15550,15530,1801
|
|
20240516,111300,5893520020,15550,15550,15550,15540,186
|
|
20240516,111200,5890628530,15550,15560,15560,15550,1093
|
|
20240516,111100,5873632170,15560,15550,15560,15550,1214
|
|
20240516,111000,5854754100,15540,15550,15550,15540,402
|
|
20240516,110900,5848506740,15540,15530,15550,15530,350
|
|
20240516,110800,5843068070,15550,15560,15560,15530,2514
|
|
20240516,110700,5803989550,15550,15560,15560,15550,3201
|
|
20240516,110600,5754207880,15570,15580,15580,15570,299
|
|
20240516,110500,5749552370,15580,15580,15580,15570,137
|
|
20240516,110400,5747418680,15580,15600,15600,15580,1459
|
|
20240516,110300,5724684830,15600,15590,15600,15590,256
|
|
20240516,110200,5720693700,15600,15610,15610,15590,170
|
|
20240516,110100,5718041900,15610,15610,15610,15600,219
|
|
20240516,110000,5714624630,15600,15590,15600,15590,3002
|
|
20240516,105900,5667805920,15590,15580,15590,15580,255
|
|
20240516,105800,5663831850,15590,15590,15590,15580,81
|
|
20240516,105700,5662569770,15580,15580,15580,15570,772
|
|
20240516,105600,5650544360,15590,15590,15590,15580,252
|
|
20240516,105500,5646617890,15590,15590,15590,15580,772
|
|
20240516,105400,5634588020,15590,15580,15590,15570,115
|
|
20240516,105300,5632796270,15580,15580,15590,15580,283
|
|
20240516,105200,5628386040,15580,15580,15580,15570,307
|
|
20240516,105100,5623603760,15570,15580,15580,15560,774
|
|
20240516,105000,5611553840,15580,15590,15590,15570,524
|
|
20240516,104900,5603391160,15590,15590,15600,15560,5450
|
|
20240516,104800,5518502210,15600,15600,15600,15600,22
|
|
20240516,104700,5518159010,15580,15600,15600,15580,689
|
|
20240516,104600,5507418490,15600,15620,15620,15590,264
|
|
20240516,104500,5503299960,15610,15620,15620,15600,99
|
|
20240516,104400,5501754600,15610,15620,15620,15590,481
|
|
20240516,104300,5494249540,15620,15620,15630,15620,182
|
|
20240516,104200,5491406570,15630,15630,15640,15630,533
|
|
20240516,104100,5483074650,15640,15580,15650,15580,4336
|
|
20240516,104000,5415417980,15580,15570,15580,15560,421
|
|
20240516,103900,5408863120,15570,15570,15570,15570,639
|
|
20240516,103800,5398913890,15570,15560,15570,15560,1788
|
|
20240516,103700,5371082580,15560,15550,15560,15550,341
|
|
20240516,103600,5365779780,15550,15550,15560,15550,781
|
|
20240516,103500,5353632090,15560,15550,15560,15550,257
|
|
20240516,103400,5349635610,15560,15550,15570,15550,422
|
|
20240516,103300,5343072080,15570,15540,15570,15530,3280
|
|
20240516,103200,5292053680,15530,15540,15540,15530,453
|
|
20240516,103100,5285015270,15540,15540,15540,15530,729
|
|
20240516,103000,5273690510,15540,15550,15560,15540,265
|
|
20240516,102900,5269571590,15550,15540,15560,15530,2280
|
|
20240516,102800,5234131560,15530,15550,15550,15530,936
|
|
20240516,102700,5219588950,15550,15550,15550,15540,1182
|
|
20240516,102600,5201211040,15550,15560,15560,15550,102
|
|
20240516,102500,5199624610,15560,15560,15570,15550,999
|
|
20240516,102400,5184080440,15570,15560,15570,15560,24
|
|
20240516,102300,5183706780,15570,15560,15570,15560,484
|
|
20240516,102200,5176174160,15570,15560,15570,15560,326
|
|
20240516,102100,5171101360,15560,15560,15570,15560,431
|
|
20240516,102000,5164394690,15570,15550,15570,15540,735
|
|
20240516,101900,5152960530,15530,15550,15550,15530,88
|
|
20240516,101800,5151593650,15550,15530,15550,15530,387
|
|
20240516,101700,5145580710,15530,15530,15540,15520,1215
|
|
20240516,101600,5126710890,15530,15530,15530,15530,349
|
|
20240516,101500,5121290920,15530,15540,15540,15520,479
|
|
20240516,101400,5113852890,15530,15530,15550,15530,1094
|
|
20240516,101300,5096855230,15530,15580,15580,15530,2132
|
|
20240516,101200,5063701360,15570,15580,15590,15570,488
|
|
20240516,101100,5056098080,15570,15530,15570,15530,1464
|
|
20240516,101000,5033337000,15540,15540,15540,15520,1645
|
|
20240516,100900,5007792840,15530,15520,15540,15510,1031
|
|
20240516,100800,4991783520,15510,15540,15550,15500,14639
|
|
20240516,100700,4764649790,15550,15570,15570,15530,6029
|
|
20240516,100600,4670878210,15580,15580,15590,15570,342
|
|
20240516,100500,4665550130,15580,15580,15590,15580,1015
|
|
20240516,100400,4649735490,15570,15580,15580,15570,2205
|
|
20240516,100300,4615393530,15570,15580,15580,15570,1718
|
|
20240516,100200,4588641500,15570,15590,15590,15570,669
|
|
20240516,100100,4578222910,15570,15590,15590,15570,1362
|
|
20240516,100000,4557003150,15580,15590,15600,15570,3520
|
|
20240516,095900,4502156050,15590,15600,15600,15590,663
|
|
20240516,095800,4491818160,15600,15600,15600,15590,236
|
|
20240516,095700,4488137390,15600,15600,15600,15600,887
|
|
20240516,095600,4474300190,15590,15590,15600,15580,886
|
|
20240516,095500,4460484670,15580,15600,15600,15580,931
|
|
20240516,095400,4445971180,15600,15610,15610,15590,2703
|
|
20240516,095300,4403824560,15600,15630,15640,15600,2408
|
|
20240516,095200,4366217000,15630,15630,15640,15620,378
|
|
20240516,095100,4360307490,15640,15620,15640,15620,1500
|
|
20240516,095000,4336857520,15630,15600,15630,15600,1727
|
|
20240516,094900,4309902360,15600,15580,15600,15580,453
|
|
20240516,094800,4302839940,15580,15580,15590,15580,955
|
|
20240516,094700,4287959360,15580,15580,15590,15580,909
|
|
20240516,094600,4273796580,15590,15590,15600,15580,1763
|
|
20240516,094500,4246315620,15580,15590,15590,15580,1650
|
|
20240516,094400,4220605340,15590,15610,15620,15590,3112
|
|
20240516,094300,4172068270,15610,15610,15620,15600,3671
|
|
20240516,094200,4114770800,15610,15630,15640,15610,4563
|
|
20240516,094100,4043464500,15630,15650,15650,15630,1684
|
|
20240516,094000,4017128350,15650,15690,15690,15650,6260
|
|
20240516,093900,3919030370,15690,15690,15690,15680,1257
|
|
20240516,093800,3899309150,15690,15690,15690,15680,604
|
|
20240516,093700,3889834330,15690,15700,15710,15690,1683
|
|
20240516,093600,3863416430,15700,15690,15710,15680,1523
|
|
20240516,093500,3839518640,15700,15690,15710,15690,1486
|
|
20240516,093400,3816187860,15680,15700,15700,15680,1406
|
|
20240516,093300,3794132650,15700,15700,15720,15680,2063
|
|
20240516,093200,3761746760,15690,15760,15770,15690,12078
|
|
20240516,093100,3571637640,15760,15750,15780,15740,16684
|
|
20240516,093000,3308689590,15740,15700,15740,15690,8410
|
|
20240516,092900,3176505400,15690,15670,15710,15650,10623
|
|
20240516,092800,3009924310,15670,15670,15670,15660,2281
|
|
20240516,092700,2974186220,15660,15680,15690,15660,4606
|
|
20240516,092600,2902004460,15680,15670,15680,15660,1773
|
|
20240516,092500,2874221600,15670,15690,15700,15650,2564
|
|
20240516,092400,2834036840,15680,15600,15700,15590,26562
|
|
20240516,092300,2418448240,15590,15600,15610,15590,1424
|
|
20240516,092200,2396235310,15600,15570,15610,15570,1155
|
|
20240516,092100,2378220570,15600,15610,15630,15580,4121
|
|
20240516,092000,2313887200,15610,15570,15620,15560,7754
|
|
20240516,091900,2193010610,15560,15570,15570,15560,808
|
|
20240516,091800,2180432140,15570,15550,15570,15540,2653
|
|
20240516,091700,2139174700,15540,15550,15560,15540,2495
|
|
20240516,091600,2100375750,15550,15540,15550,15530,3446
|
|
20240516,091500,2046824960,15550,15560,15570,15550,4001
|
|
20240516,091400,1984587850,15560,15570,15590,15560,5242
|
|
20240516,091300,1902933980,15560,15560,15570,15540,8537
|
|
20240516,091200,1770121110,15560,15570,15570,15550,3266
|
|
20240516,091100,1719302690,15570,15570,15570,15560,2913
|
|
20240516,091000,1673949140,15570,15580,15590,15570,3304
|
|
20240516,090900,1622486110,15570,15580,15590,15560,1593
|
|
20240516,090800,1597672150,15560,15600,15610,15530,12563
|
|
20240516,090700,1401984120,15600,15600,15630,15590,4470
|
|
20240516,090600,1332240910,15630,15590,15630,15580,10464
|
|
20240516,090500,1168999600,15580,15580,15600,15580,4100
|
|
20240516,090400,1105090870,15570,15570,15600,15560,10100
|
|
20240516,090300,947644550,15570,15550,15600,15530,13845
|
|
20240516,090200,732107180,15540,15570,15580,15530,4343
|
|
20240516,090100,664550430,15570,15530,15580,15510,11512
|
|
20240516,090000,485487080,15530,15500,15570,15500,31308
|