665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,200100,12423955580,15060,15060,15060,15060,0
|
|
20240517,200000,12423955580,15060,15060,15060,15060,0
|
|
20240517,195900,12423955580,15060,15060,15060,15060,0
|
|
20240517,195800,12423955580,15060,15060,15060,15060,0
|
|
20240517,195700,12423955580,15060,15060,15060,15060,0
|
|
20240517,195600,12423955580,15060,15060,15060,15060,0
|
|
20240517,195500,12423955580,15060,15060,15060,15060,0
|
|
20240517,195400,12423955580,15060,15060,15060,15060,0
|
|
20240517,195300,12423955580,15060,15060,15060,15060,0
|
|
20240517,195200,12423955580,15060,15060,15060,15060,0
|
|
20240517,195100,12423955580,15060,15060,15060,15060,0
|
|
20240517,195000,12423955580,15060,15060,15060,15060,0
|
|
20240517,194900,12423955580,15060,15060,15060,15060,0
|
|
20240517,194800,12423955580,15060,15060,15060,15060,0
|
|
20240517,194700,12423955580,15060,15060,15060,15060,0
|
|
20240517,194600,12423955580,15060,15060,15060,15060,0
|
|
20240517,194500,12423955580,15060,15060,15060,15060,0
|
|
20240517,194400,12423955580,15060,15060,15060,15060,0
|
|
20240517,194300,12423955580,15060,15060,15060,15060,0
|
|
20240517,194200,12423955580,15060,15060,15060,15060,0
|
|
20240517,194100,12423955580,15060,15060,15060,15060,0
|
|
20240517,194000,12423955580,15060,15060,15060,15060,0
|
|
20240517,193900,12423955580,15060,15060,15060,15060,0
|
|
20240517,193800,12423955580,15060,15060,15060,15060,0
|
|
20240517,193700,12423955580,15060,15060,15060,15060,0
|
|
20240517,193600,12423955580,15060,15060,15060,15060,0
|
|
20240517,193500,12423955580,15060,15060,15060,15060,0
|
|
20240517,193400,12423955580,15060,15060,15060,15060,0
|
|
20240517,193300,12423955580,15060,15060,15060,15060,0
|
|
20240517,193200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,193100,12423955580,15060,15060,15060,15060,0
|
|
20240517,193000,12423955580,15060,15060,15060,15060,0
|
|
20240517,192900,12423955580,15060,15060,15060,15060,0
|
|
20240517,192800,12423955580,15060,15060,15060,15060,0
|
|
20240517,192700,12423955580,15060,15060,15060,15060,0
|
|
20240517,192600,12423955580,15060,15060,15060,15060,0
|
|
20240517,192500,12423955580,15060,15060,15060,15060,0
|
|
20240517,192400,12423955580,15060,15060,15060,15060,0
|
|
20240517,192300,12423955580,15060,15060,15060,15060,0
|
|
20240517,192200,12423955580,15060,15060,15060,15060,0
|
|
20240517,192100,12423955580,15060,15060,15060,15060,0
|
|
20240517,192000,12423955580,15060,15060,15060,15060,0
|
|
20240517,191900,12423955580,15060,15060,15060,15060,0
|
|
20240517,191800,12423955580,15060,15060,15060,15060,0
|
|
20240517,191700,12423955580,15060,15060,15060,15060,0
|
|
20240517,191600,12423955580,15060,15060,15060,15060,0
|
|
20240517,191500,12423955580,15060,15060,15060,15060,0
|
|
20240517,191400,12423955580,15060,15060,15060,15060,0
|
|
20240517,191300,12423955580,15060,15060,15060,15060,0
|
|
20240517,191200,12423955580,15060,15060,15060,15060,0
|
|
20240517,191100,12423955580,15060,15060,15060,15060,0
|
|
20240517,191000,12423955580,15060,15060,15060,15060,0
|
|
20240517,190900,12423955580,15060,15060,15060,15060,0
|
|
20240517,190800,12423955580,15060,15060,15060,15060,0
|
|
20240517,190700,12423955580,15060,15060,15060,15060,0
|
|
20240517,190600,12423955580,15060,15060,15060,15060,0
|
|
20240517,190500,12423955580,15060,15060,15060,15060,0
|
|
20240517,190400,12423955580,15060,15060,15060,15060,0
|
|
20240517,190300,12423955580,15060,15060,15060,15060,0
|
|
20240517,190200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,190100,12423955580,15060,15060,15060,15060,0
|
|
20240517,190000,12423955580,15060,15060,15060,15060,0
|
|
20240517,185900,12423955580,15060,15060,15060,15060,0
|
|
20240517,185800,12423955580,15060,15060,15060,15060,0
|
|
20240517,185700,12423955580,15060,15060,15060,15060,0
|
|
20240517,185600,12423955580,15060,15060,15060,15060,0
|
|
20240517,185500,12423955580,15060,15060,15060,15060,0
|
|
20240517,185400,12423955580,15060,15060,15060,15060,0
|
|
20240517,185300,12423955580,15060,15060,15060,15060,0
|
|
20240517,185200,12423955580,15060,15060,15060,15060,0
|
|
20240517,185100,12423955580,15060,15060,15060,15060,0
|
|
20240517,185000,12423955580,15060,15060,15060,15060,0
|
|
20240517,184900,12423955580,15060,15060,15060,15060,0
|
|
20240517,184800,12423955580,15060,15060,15060,15060,0
|
|
20240517,184700,12423955580,15060,15060,15060,15060,0
|
|
20240517,184600,12423955580,15060,15060,15060,15060,0
|
|
20240517,184500,12423955580,15060,15060,15060,15060,0
|
|
20240517,184400,12423955580,15060,15060,15060,15060,0
|
|
20240517,184300,12423955580,15060,15060,15060,15060,0
|
|
20240517,184200,12423955580,15060,15060,15060,15060,0
|
|
20240517,184100,12423955580,15060,15060,15060,15060,0
|
|
20240517,184000,12423955580,15060,15060,15060,15060,0
|
|
20240517,183900,12423955580,15060,15060,15060,15060,0
|
|
20240517,183800,12423955580,15060,15060,15060,15060,0
|
|
20240517,183700,12423955580,15060,15060,15060,15060,0
|
|
20240517,183600,12423955580,15060,15060,15060,15060,0
|
|
20240517,183500,12423955580,15060,15060,15060,15060,0
|
|
20240517,183400,12423955580,15060,15060,15060,15060,0
|
|
20240517,183300,12423955580,15060,15060,15060,15060,0
|
|
20240517,183200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,183100,12423955580,15060,15060,15060,15060,0
|
|
20240517,183000,12423955580,15060,15060,15060,15060,0
|
|
20240517,182900,12423955580,15060,15060,15060,15060,0
|
|
20240517,182800,12423955580,15060,15060,15060,15060,0
|
|
20240517,182700,12423955580,15060,15060,15060,15060,0
|
|
20240517,182600,12423955580,15060,15060,15060,15060,0
|
|
20240517,182500,12423955580,15060,15060,15060,15060,0
|
|
20240517,182400,12423955580,15060,15060,15060,15060,0
|
|
20240517,182300,12423955580,15060,15060,15060,15060,0
|
|
20240517,182200,12423955580,15060,15060,15060,15060,0
|
|
20240517,182100,12423955580,15060,15060,15060,15060,0
|
|
20240517,182000,12423955580,15060,15060,15060,15060,0
|
|
20240517,181900,12423955580,15060,15060,15060,15060,0
|
|
20240517,181800,12423955580,15060,15060,15060,15060,0
|
|
20240517,181700,12423955580,15060,15060,15060,15060,0
|
|
20240517,181600,12423955580,15060,15060,15060,15060,0
|
|
20240517,181500,12423955580,15060,15060,15060,15060,0
|
|
20240517,181400,12423955580,15060,15060,15060,15060,0
|
|
20240517,181300,12423955580,15060,15060,15060,15060,0
|
|
20240517,181200,12423955580,15060,15060,15060,15060,0
|
|
20240517,181100,12423955580,15060,15060,15060,15060,0
|
|
20240517,181000,12423955580,15060,15060,15060,15060,0
|
|
20240517,180900,12423955580,15060,15060,15060,15060,0
|
|
20240517,180800,12423955580,15060,15060,15060,15060,0
|
|
20240517,180700,12423955580,15060,15060,15060,15060,0
|
|
20240517,180600,12423955580,15060,15060,15060,15060,0
|
|
20240517,180500,12423955580,15060,15060,15060,15060,0
|
|
20240517,180400,12423955580,15060,15060,15060,15060,0
|
|
20240517,180300,12423955580,15060,15060,15060,15060,0
|
|
20240517,180200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,180100,12423955580,15060,15060,15060,15060,0
|
|
20240517,180000,12423955580,15060,15060,15060,15060,0
|
|
20240517,175900,12423955580,15060,15060,15060,15060,0
|
|
20240517,175800,12423955580,15060,15060,15060,15060,0
|
|
20240517,175700,12423955580,15060,15060,15060,15060,0
|
|
20240517,175600,12423955580,15060,15060,15060,15060,0
|
|
20240517,175500,12423955580,15060,15060,15060,15060,0
|
|
20240517,175400,12423955580,15060,15060,15060,15060,0
|
|
20240517,175300,12423955580,15060,15060,15060,15060,0
|
|
20240517,175200,12423955580,15060,15060,15060,15060,0
|
|
20240517,175100,12423955580,15060,15060,15060,15060,0
|
|
20240517,175000,12423955580,15060,15060,15060,15060,0
|
|
20240517,174900,12423955580,15060,15060,15060,15060,0
|
|
20240517,174800,12423955580,15060,15060,15060,15060,0
|
|
20240517,174700,12423955580,15060,15060,15060,15060,0
|
|
20240517,174600,12423955580,15060,15060,15060,15060,0
|
|
20240517,174500,12423955580,15060,15060,15060,15060,0
|
|
20240517,174400,12423955580,15060,15060,15060,15060,0
|
|
20240517,174300,12423955580,15060,15060,15060,15060,0
|
|
20240517,174200,12423955580,15060,15060,15060,15060,0
|
|
20240517,174100,12423955580,15060,15060,15060,15060,0
|
|
20240517,174000,12423955580,15060,15060,15060,15060,0
|
|
20240517,173900,12423955580,15060,15060,15060,15060,0
|
|
20240517,173800,12423955580,15060,15060,15060,15060,0
|
|
20240517,173700,12423955580,15060,15060,15060,15060,0
|
|
20240517,173600,12423955580,15060,15060,15060,15060,0
|
|
20240517,173500,12423955580,15060,15060,15060,15060,0
|
|
20240517,173400,12423955580,15060,15060,15060,15060,0
|
|
20240517,173300,12423955580,15060,15060,15060,15060,0
|
|
20240517,173200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,173100,12423955580,15060,15060,15060,15060,0
|
|
20240517,173000,12423955580,15060,15060,15060,15060,0
|
|
20240517,172900,12423955580,15060,15060,15060,15060,0
|
|
20240517,172800,12423955580,15060,15060,15060,15060,0
|
|
20240517,172700,12423955580,15060,15060,15060,15060,0
|
|
20240517,172600,12423955580,15060,15060,15060,15060,0
|
|
20240517,172500,12423955580,15060,15060,15060,15060,0
|
|
20240517,172400,12423955580,15060,15060,15060,15060,0
|
|
20240517,172300,12423955580,15060,15060,15060,15060,0
|
|
20240517,172200,12423955580,15060,15060,15060,15060,0
|
|
20240517,172100,12423955580,15060,15060,15060,15060,0
|
|
20240517,172000,12423955580,15060,15060,15060,15060,0
|
|
20240517,171900,12423955580,15060,15060,15060,15060,0
|
|
20240517,171800,12423955580,15060,15060,15060,15060,0
|
|
20240517,171700,12423955580,15060,15060,15060,15060,0
|
|
20240517,171600,12423955580,15060,15060,15060,15060,0
|
|
20240517,171500,12423955580,15060,15060,15060,15060,0
|
|
20240517,171400,12423955580,15060,15060,15060,15060,0
|
|
20240517,171300,12423955580,15060,15060,15060,15060,0
|
|
20240517,171200,12423955580,15060,15060,15060,15060,0
|
|
20240517,171100,12423955580,15060,15060,15060,15060,0
|
|
20240517,171000,12423955580,15060,15060,15060,15060,0
|
|
20240517,170900,12423955580,15060,15060,15060,15060,0
|
|
20240517,170800,12423955580,15060,15060,15060,15060,0
|
|
20240517,170700,12423955580,15060,15060,15060,15060,0
|
|
20240517,170600,12423955580,15060,15060,15060,15060,0
|
|
20240517,170500,12423955580,15060,15060,15060,15060,0
|
|
20240517,170400,12423955580,15060,15060,15060,15060,0
|
|
20240517,170300,12423955580,15060,15060,15060,15060,0
|
|
20240517,170200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,170100,12423955580,15060,15060,15060,15060,0
|
|
20240517,170000,12423955580,15060,15060,15060,15060,0
|
|
20240517,165900,12423955580,15060,15060,15060,15060,0
|
|
20240517,165800,12423955580,15060,15060,15060,15060,0
|
|
20240517,165700,12423955580,15060,15060,15060,15060,0
|
|
20240517,165600,12423955580,15060,15060,15060,15060,0
|
|
20240517,165500,12423955580,15060,15060,15060,15060,0
|
|
20240517,165400,12423955580,15060,15060,15060,15060,0
|
|
20240517,165300,12423955580,15060,15060,15060,15060,0
|
|
20240517,165200,12423955580,15060,15060,15060,15060,0
|
|
20240517,165100,12423955580,15060,15060,15060,15060,0
|
|
20240517,165000,12423955580,15060,15060,15060,15060,0
|
|
20240517,164900,12423955580,15060,15060,15060,15060,0
|
|
20240517,164800,12423955580,15060,15060,15060,15060,0
|
|
20240517,164700,12423955580,15060,15060,15060,15060,0
|
|
20240517,164600,12423955580,15060,15060,15060,15060,0
|
|
20240517,164500,12423955580,15060,15060,15060,15060,0
|
|
20240517,164400,12423955580,15060,15060,15060,15060,0
|
|
20240517,164300,12423955580,15060,15060,15060,15060,0
|
|
20240517,164200,12423955580,15060,15060,15060,15060,0
|
|
20240517,164100,12423955580,15060,15060,15060,15060,0
|
|
20240517,164000,12423955580,15060,15060,15060,15060,0
|
|
20240517,163900,12423955580,15060,15060,15060,15060,0
|
|
20240517,163800,12423955580,15060,15060,15060,15060,0
|
|
20240517,163700,12423955580,15060,15060,15060,15060,0
|
|
20240517,163600,12423955580,15060,15060,15060,15060,0
|
|
20240517,163500,12423955580,15060,15060,15060,15060,0
|
|
20240517,163400,12423955580,15060,15060,15060,15060,0
|
|
20240517,163300,12423955580,15060,15060,15060,15060,0
|
|
20240517,163200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,163100,12423955580,15060,15060,15060,15060,0
|
|
20240517,163000,12423955580,15060,15060,15060,15060,0
|
|
20240517,162900,12423955580,15060,15060,15060,15060,0
|
|
20240517,162800,12423955580,15060,15060,15060,15060,0
|
|
20240517,162700,12423955580,15060,15060,15060,15060,0
|
|
20240517,162600,12423955580,15060,15060,15060,15060,0
|
|
20240517,162500,12423955580,15060,15060,15060,15060,0
|
|
20240517,162400,12423955580,15060,15060,15060,15060,0
|
|
20240517,162300,12423955580,15060,15060,15060,15060,0
|
|
20240517,162200,12423955580,15060,15060,15060,15060,0
|
|
20240517,162100,12423955580,15060,15060,15060,15060,0
|
|
20240517,162000,12423955580,15060,15060,15060,15060,0
|
|
20240517,161900,12423955580,15060,15060,15060,15060,0
|
|
20240517,161800,12423955580,15060,15060,15060,15060,0
|
|
20240517,161700,12423955580,15060,15060,15060,15060,0
|
|
20240517,161600,12423955580,15060,15060,15060,15060,0
|
|
20240517,161500,12423955580,15060,15060,15060,15060,0
|
|
20240517,161400,12423955580,15060,15060,15060,15060,0
|
|
20240517,161300,12423955580,15060,15060,15060,15060,0
|
|
20240517,161200,12423955580,15060,15060,15060,15060,0
|
|
20240517,161100,12423955580,15060,15060,15060,15060,0
|
|
20240517,161000,12423955580,15060,15060,15060,15060,0
|
|
20240517,160900,12423955580,15060,15060,15060,15060,0
|
|
20240517,160800,12423955580,15060,15060,15060,15060,0
|
|
20240517,160700,12423955580,15060,15060,15060,15060,0
|
|
20240517,160600,12423955580,15060,15060,15060,15060,0
|
|
20240517,160500,12423955580,15060,15060,15060,15060,0
|
|
20240517,160400,12423955580,15060,15060,15060,15060,0
|
|
20240517,160300,12423955580,15060,15060,15060,15060,0
|
|
20240517,160200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,160100,12423955580,15060,15060,15060,15060,0
|
|
20240517,160000,12423955580,15060,15060,15060,15060,0
|
|
20240517,155900,12423955580,15060,15060,15060,15060,0
|
|
20240517,155800,12423955580,15060,15060,15060,15060,0
|
|
20240517,155700,12423955580,15060,15060,15060,15060,0
|
|
20240517,155600,12423955580,15060,15060,15060,15060,0
|
|
20240517,155500,12423955580,15060,15060,15060,15060,0
|
|
20240517,155400,12423955580,15060,15060,15060,15060,0
|
|
20240517,155300,12423955580,15060,15060,15060,15060,0
|
|
20240517,155200,12423955580,15060,15060,15060,15060,0
|
|
20240517,155100,12423955580,15060,15060,15060,15060,0
|
|
20240517,155000,12423955580,15060,15060,15060,15060,0
|
|
20240517,154900,12423955580,15060,15060,15060,15060,0
|
|
20240517,154800,12423955580,15060,15060,15060,15060,0
|
|
20240517,154700,12423955580,15060,15060,15060,15060,0
|
|
20240517,154600,12423955580,15060,15060,15060,15060,0
|
|
20240517,154500,12423955580,15060,15060,15060,15060,0
|
|
20240517,154400,12423955580,15060,15060,15060,15060,0
|
|
20240517,154300,12423955580,15060,15060,15060,15060,0
|
|
20240517,154200,12423955580,15060,15060,15060,15060,0
|
|
20240517,154100,12423955580,15060,15060,15060,15060,0
|
|
20240517,154000,12423955580,15060,15060,15060,15060,0
|
|
20240517,153900,12423955580,15060,15060,15060,15060,0
|
|
20240517,153800,12423955580,15060,15060,15060,15060,0
|
|
20240517,153700,12423955580,15060,15060,15060,15060,0
|
|
20240517,153600,12423955580,15060,15060,15060,15060,0
|
|
20240517,153500,12423955580,15060,15060,15060,15060,0
|
|
20240517,153400,12423955580,15060,15060,15060,15060,0
|
|
20240517,153300,12423955580,15060,15060,15060,15060,0
|
|
20240517,153200,12423955580,15060,15060,15060,15060,26272
|
|
20240517,153100,12423955580,15060,15060,15060,15060,0
|
|
20240517,153000,12423955580,15060,15060,15060,15060,26272
|
|
20240517,152900,12028299260,15120,15120,15120,15120,0
|
|
20240517,152800,12028299260,15120,15120,15120,15120,0
|
|
20240517,152700,12028299260,15120,15120,15120,15120,0
|
|
20240517,152600,12028299260,15120,15120,15120,15120,0
|
|
20240517,152500,12028299260,15120,15120,15120,15120,0
|
|
20240517,152400,12028299260,15120,15120,15120,15120,0
|
|
20240517,152300,12028299260,15120,15120,15120,15120,0
|
|
20240517,152200,12028299260,15120,15120,15120,15120,0
|
|
20240517,152100,12028299260,15120,15120,15120,15120,0
|
|
20240517,152000,12028299260,15120,15120,15120,15120,0
|
|
20240517,151900,12028299260,15120,15130,15130,15110,1609
|
|
20240517,151800,12003970230,15110,15120,15120,15110,5034
|
|
20240517,151700,11927884940,15120,15120,15130,15110,1728
|
|
20240517,151600,11901757560,15130,15120,15130,15120,1298
|
|
20240517,151500,11882130600,15120,15120,15130,15120,1682
|
|
20240517,151400,11856689700,15120,15120,15130,15120,749
|
|
20240517,151300,11845364640,15130,15130,15130,15120,2295
|
|
20240517,151200,11810657210,15140,15140,15140,15130,1731
|
|
20240517,151100,11784459180,15150,15150,15150,15140,1016
|
|
20240517,151000,11769076310,15150,15150,15150,15140,2467
|
|
20240517,150900,11731718250,15150,15160,15170,15150,1935
|
|
20240517,150800,11702393510,15160,15170,15170,15160,776
|
|
20240517,150700,11690626880,15170,15150,15170,15150,1244
|
|
20240517,150600,11671768940,15150,15150,15160,15150,910
|
|
20240517,150500,11657982420,15160,15140,15160,15140,2066
|
|
20240517,150400,11626688930,15130,15130,15140,15120,1395
|
|
20240517,150300,11605584190,15140,15120,15140,15120,1950
|
|
20240517,150200,11576082640,15130,15130,15140,15120,1748
|
|
20240517,150100,11549636930,15130,15130,15140,15130,439
|
|
20240517,150000,11542994560,15130,15140,15140,15130,617
|
|
20240517,145900,11533658470,15130,15140,15140,15130,453
|
|
20240517,145800,11526801300,15140,15140,15150,15140,443
|
|
20240517,145700,11520093900,15150,15150,15150,15140,1267
|
|
20240517,145600,11500911450,15140,15140,15140,15130,1489
|
|
20240517,145500,11478368990,15140,15140,15140,15130,1698
|
|
20240517,145400,11452661590,15150,15130,15150,15130,1270
|
|
20240517,145300,11433433050,15140,15140,15150,15130,1175
|
|
20240517,145200,11415641890,15150,15160,15160,15140,877
|
|
20240517,145100,11402360130,15160,15160,15170,15160,795
|
|
20240517,145000,11390306590,15160,15160,15170,15150,1773
|
|
20240517,144900,11363425260,15160,15180,15180,15160,338
|
|
20240517,144800,11358298620,15160,15170,15190,15150,3450
|
|
20240517,144700,11305960290,15180,15150,15180,15150,1192
|
|
20240517,144600,11287891480,15150,15150,15150,15140,981
|
|
20240517,144500,11273037260,15140,15150,15160,15140,1834
|
|
20240517,144400,11245254060,15150,15130,15160,15130,3497
|
|
20240517,144300,11192298700,15140,15140,15140,15130,1802
|
|
20240517,144200,11165023550,15140,15130,15140,15120,3660
|
|
20240517,144100,11109656800,15120,15190,15190,15120,8741
|
|
20240517,144000,10977124610,15200,15220,15240,15200,12057
|
|
20240517,143900,10793685810,15220,15190,15220,15190,4319
|
|
20240517,143800,10727986340,15200,15220,15220,15180,6469
|
|
20240517,143700,10629673720,15230,15190,15230,15180,8118
|
|
20240517,143600,10506332140,15180,15130,15200,15130,8920
|
|
20240517,143500,10371029160,15090,15060,15140,15060,5808
|
|
20240517,143400,10283353300,15060,15060,15070,15050,690
|
|
20240517,143300,10272964490,15060,15060,15060,15060,494
|
|
20240517,143200,10265524850,15060,15060,15070,15050,1616
|
|
20240517,143100,10241198240,15060,15060,15070,15050,569
|
|
20240517,143000,10232629080,15060,15060,15070,15050,1770
|
|
20240517,142900,10205975040,15060,15050,15060,15050,288
|
|
20240517,142800,10201640230,15060,15060,15070,15050,4486
|
|
20240517,142700,10134092890,15070,15070,15080,15060,1530
|
|
20240517,142600,10111036780,15080,15080,15080,15070,174
|
|
20240517,142500,10108414190,15080,15070,15080,15070,1133
|
|
20240517,142400,10091332940,15080,15070,15080,15070,378
|
|
20240517,142300,10085636440,15060,15070,15070,15060,1995
|
|
20240517,142200,10055580600,15070,15070,15070,15060,259
|
|
20240517,142100,10051679130,15070,15080,15080,15060,1539
|
|
20240517,142000,10028487700,15080,15070,15080,15070,627
|
|
20240517,141900,10019038340,15080,15080,15080,15070,88
|
|
20240517,141800,10017712000,15080,15070,15080,15070,513
|
|
20240517,141700,10009980810,15080,15080,15080,15070,226
|
|
20240517,141600,10006574180,15080,15080,15080,15070,987
|
|
20240517,141500,9991692650,15080,15080,15080,15070,530
|
|
20240517,141400,9983700690,15070,15090,15090,15070,1718
|
|
20240517,141300,9957797370,15080,15080,15090,15070,928
|
|
20240517,141200,9943804730,15080,15080,15080,15070,1624
|
|
20240517,141100,9919315810,15090,15080,15090,15080,656
|
|
20240517,141000,9909423140,15090,15090,15090,15080,293
|
|
20240517,140900,9905004550,15090,15070,15090,15070,4640
|
|
20240517,140800,9835043210,15070,15080,15080,15060,610
|
|
20240517,140700,9825850860,15080,15040,15080,15040,4552
|
|
20240517,140600,9757303950,15050,15050,15060,15040,3010
|
|
20240517,140500,9712002970,15050,15050,15050,15040,1103
|
|
20240517,140400,9695412310,15050,15050,15060,15040,711
|
|
20240517,140300,9684715170,15060,15050,15060,15040,254
|
|
20240517,140200,9680893580,15050,15050,15060,15040,537
|
|
20240517,140100,9672812010,15050,15060,15060,15050,432
|
|
20240517,140000,9666310230,15050,15050,15060,15040,2253
|
|
20240517,135900,9632415080,15050,15050,15060,15050,2906
|
|
20240517,135800,9588662390,15050,15060,15060,15050,3631
|
|
20240517,135700,9534004490,15050,15050,15060,15050,1084
|
|
20240517,135600,9517688740,15060,15060,15070,15050,2641
|
|
20240517,135500,9477921820,15060,15070,15070,15060,3004
|
|
20240517,135400,9432680470,15070,15070,15070,15060,3558
|
|
20240517,135300,9379081340,15070,15080,15080,15070,1571
|
|
20240517,135200,9355400280,15070,15080,15080,15070,1987
|
|
20240517,135100,9325454880,15070,15080,15080,15070,2106
|
|
20240517,135000,9293710730,15080,15070,15080,15070,1509
|
|
20240517,134900,9270969120,15070,15070,15080,15070,879
|
|
20240517,134800,9257717890,15080,15080,15080,15070,1731
|
|
20240517,134700,9231618770,15080,15080,15080,15070,968
|
|
20240517,134600,9217023300,15080,15080,15090,15070,1125
|
|
20240517,134500,9200062980,15080,15080,15080,15070,823
|
|
20240517,134400,9187655110,15080,15080,15080,15070,636
|
|
20240517,134300,9178068100,15080,15090,15090,15080,816
|
|
20240517,134200,9165762670,15080,15080,15090,15080,2709
|
|
20240517,134100,9124910160,15080,15090,15090,15080,807
|
|
20240517,134000,9112740310,15080,15090,15090,15080,246
|
|
20240517,133900,9109029630,15090,15090,15100,15080,1394
|
|
20240517,133800,9087997000,15090,15090,15100,15090,1250
|
|
20240517,133700,9069134220,15090,15100,15110,15090,1745
|
|
20240517,133600,9042791260,15100,15090,15100,15090,176
|
|
20240517,133500,9040133680,15100,15100,15100,15090,463
|
|
20240517,133400,9033146270,15100,15100,15100,15090,626
|
|
20240517,133300,9023696120,15100,15100,15110,15090,1224
|
|
20240517,133200,9005213720,15100,15110,15110,15100,551
|
|
20240517,133100,8996893460,15100,15110,15110,15100,513
|
|
20240517,133000,8989144480,15100,15110,15110,15100,722
|
|
20240517,132900,8978239050,15110,15110,15110,15100,636
|
|
20240517,132800,8968630160,15110,15110,15110,15100,461
|
|
20240517,132700,8961667840,15100,15100,15110,15100,440
|
|
20240517,132600,8955023320,15110,15110,15120,15100,337
|
|
20240517,132500,8949932180,15100,15120,15120,15100,632
|
|
20240517,132400,8940383780,15110,15100,15110,15100,1033
|
|
20240517,132300,8924779150,15110,15100,15110,15100,382
|
|
20240517,132200,8919010780,15110,15110,15110,15100,180
|
|
20240517,132100,8916292690,15110,15110,15110,15100,556
|
|
20240517,132000,8907896750,15110,15110,15110,15100,1129
|
|
20240517,131900,8890847000,15120,15110,15120,15110,539
|
|
20240517,131800,8882702640,15110,15110,15120,15110,616
|
|
20240517,131700,8873394550,15120,15120,15120,15110,198
|
|
20240517,131600,8870401800,15120,15110,15120,15110,404
|
|
20240517,131500,8864297190,15110,15120,15120,15110,54
|
|
20240517,131400,8863480860,15120,15090,15130,15090,6343
|
|
20240517,131300,8767643860,15090,15100,15100,15090,595
|
|
20240517,131200,8758664730,15090,15090,15100,15080,708
|
|
20240517,131100,8747983460,15090,15080,15090,15080,614
|
|
20240517,131000,8738722870,15090,15090,15100,15080,743
|
|
20240517,130900,8727510990,15090,15090,15090,15080,552
|
|
20240517,130800,8719185010,15090,15100,15100,15080,1464
|
|
20240517,130700,8697091950,15100,15110,15110,15090,9123
|
|
20240517,130600,8559373030,15110,15100,15110,15100,1987
|
|
20240517,130500,8529367820,15110,15110,15110,15100,556
|
|
20240517,130400,8520970650,15110,15120,15120,15100,1561
|
|
20240517,130300,8497386350,15110,15120,15120,15110,127
|
|
20240517,130200,8495467240,15110,15110,15110,15100,650
|
|
20240517,130100,8485648620,15110,15110,15110,15100,1308
|
|
20240517,130000,8465885740,15110,15100,15110,15100,1892
|
|
20240517,125900,8437311600,15110,15110,15120,15110,474
|
|
20240517,125800,8430149410,15110,15120,15120,15110,823
|
|
20240517,125700,8417712500,15110,15110,15110,15110,614
|
|
20240517,125600,8408434960,15120,15110,15120,15110,395
|
|
20240517,125500,8402464100,15110,15110,15120,15100,1445
|
|
20240517,125400,8380637050,15110,15110,15120,15110,2039
|
|
20240517,125300,8349827490,15110,15110,15110,15100,520
|
|
20240517,125200,8341973180,15100,15110,15110,15100,701
|
|
20240517,125100,8331387550,15110,15110,15110,15100,614
|
|
20240517,125000,8322114670,15110,15110,15110,15100,2569
|
|
20240517,124900,8283310930,15100,15110,15120,15100,5474
|
|
20240517,124800,8200601670,15120,15110,15120,15110,1407
|
|
20240517,124700,8179340760,15120,15120,15120,15110,1495
|
|
20240517,124600,8156737860,15120,15120,15120,15110,1000
|
|
20240517,124500,8141627330,15120,15120,15130,15110,3854
|
|
20240517,124400,8083355240,15120,15130,15130,15120,756
|
|
20240517,124300,8071921340,15130,15130,15130,15120,150
|
|
20240517,124200,8069652910,15120,15130,15130,15120,425
|
|
20240517,124100,8063226740,15130,15130,15130,15120,769
|
|
20240517,124000,8051596890,15140,15130,15140,15120,2261
|
|
20240517,123900,8017405330,15130,15140,15150,15120,471
|
|
20240517,123800,8010278060,15140,15130,15140,15120,704
|
|
20240517,123700,7999622620,15130,15140,15150,15120,1487
|
|
20240517,123600,7977114600,15140,15120,15140,15120,943
|
|
20240517,123500,7962846260,15130,15120,15130,15120,1652
|
|
20240517,123400,7937865870,15130,15140,15140,15130,4175
|
|
20240517,123300,7874696160,15150,15150,15150,15140,120
|
|
20240517,123200,7872879210,15150,15150,15160,15140,2113
|
|
20240517,123100,7840872700,15150,15140,15150,15140,218
|
|
20240517,123000,7837572080,15150,15150,15150,15140,589
|
|
20240517,122900,7828653600,15150,15150,15150,15140,488
|
|
20240517,122800,7821264880,15150,15140,15150,15130,848
|
|
20240517,122700,7808428190,15140,15150,15150,15130,1203
|
|
20240517,122600,7790218580,15140,15160,15160,15140,127
|
|
20240517,122500,7788295540,15160,15160,15160,15150,755
|
|
20240517,122400,7776856310,15160,15150,15160,15150,345
|
|
20240517,122300,7771627190,15160,15170,15180,15150,661
|
|
20240517,122200,7761603390,15170,15150,15170,15150,207
|
|
20240517,122100,7758465190,15170,15160,15170,15150,1061
|
|
20240517,122000,7742379080,15160,15170,15170,15160,305
|
|
20240517,121900,7737754800,15150,15120,15160,15120,4521
|
|
20240517,121800,7669292580,15120,15130,15130,15120,1287
|
|
20240517,121700,7649824340,15130,15130,15130,15120,1544
|
|
20240517,121600,7626475620,15120,15120,15130,15120,1254
|
|
20240517,121500,7607511400,15130,15130,15130,15120,224
|
|
20240517,121400,7604123780,15130,15140,15140,15120,934
|
|
20240517,121300,7589994920,15130,15130,15130,15130,395
|
|
20240517,121200,7584018570,15130,15120,15140,15120,6370
|
|
20240517,121100,7487639460,15130,15130,15140,15120,1915
|
|
20240517,121000,7458665190,15140,15130,15140,15130,1907
|
|
20240517,120900,7429811020,15130,15130,15140,15130,419
|
|
20240517,120800,7423471400,15130,15150,15150,15130,502
|
|
20240517,120700,7415871010,15130,15140,15150,15130,451
|
|
20240517,120600,7409044660,15150,15140,15150,15130,807
|
|
20240517,120500,7396827300,15140,15130,15150,15130,1502
|
|
20240517,120400,7374087200,15130,15140,15150,15130,2127
|
|
20240517,120300,7341892130,15130,15150,15150,15130,428
|
|
20240517,120200,7335412920,15140,15150,15150,15130,794
|
|
20240517,120100,7323396140,15150,15140,15150,15140,772
|
|
20240517,120000,7311707580,15140,15140,15150,15140,853
|
|
20240517,115900,7298793000,15140,15140,15140,15130,1006
|
|
20240517,115800,7283564670,15140,15140,15150,15140,715
|
|
20240517,115700,7272739550,15140,15140,15140,15140,171
|
|
20240517,115600,7270150610,15140,15160,15160,15140,462
|
|
20240517,115500,7263150830,15160,15170,15170,15160,353
|
|
20240517,115400,7257799180,15180,15140,15180,15130,4617
|
|
20240517,115300,7187874340,15130,15140,15140,15130,5025
|
|
20240517,115200,7111841320,15140,15140,15140,15130,1644
|
|
20240517,115100,7086952220,15140,15150,15150,15130,2193
|
|
20240517,115000,7053762870,15140,15150,15150,15140,596
|
|
20240517,114900,7044739190,15140,15150,15160,15140,747
|
|
20240517,114800,7033428810,15140,15150,15160,15140,3536
|
|
20240517,114700,6979889550,15160,15160,15160,15150,222
|
|
20240517,114600,6976526100,15160,15160,15160,15140,413
|
|
20240517,114500,6970269030,15160,15150,15160,15140,1102
|
|
20240517,114400,6953573390,15160,15150,15160,15150,642
|
|
20240517,114300,6943846750,15160,15160,15160,15150,370
|
|
20240517,114200,6938241080,15160,15150,15160,15150,507
|
|
20240517,114100,6930559850,15160,15160,15160,15140,2964
|
|
20240517,114000,6885668960,15150,15150,15150,15150,193
|
|
20240517,113900,6882745010,15150,15140,15150,15140,1191
|
|
20240517,113800,6864707720,15140,15150,15160,15140,638
|
|
20240517,113700,6855042630,15160,15160,15160,15140,516
|
|
20240517,113600,6847226490,15150,15150,15160,15140,313
|
|
20240517,113500,6842482270,15140,15150,15150,15140,410
|
|
20240517,113400,6836274720,15150,15150,15150,15140,584
|
|
20240517,113300,6827428120,15150,15150,15160,15150,782
|
|
20240517,113200,6815580800,15150,15150,15160,15140,7877
|
|
20240517,113100,6696245410,15160,15150,15170,15150,805
|
|
20240517,113000,6684042470,15150,15160,15160,15150,716
|
|
20240517,112900,6673190790,15160,15170,15170,15160,574
|
|
20240517,112800,6664488810,15170,15180,15180,15160,313
|
|
20240517,112700,6659743490,15170,15160,15170,15150,721
|
|
20240517,112600,6648811400,15150,15160,15160,15150,886
|
|
20240517,112500,6635385380,15170,15170,15170,15160,727
|
|
20240517,112400,6624363680,15160,15170,15170,15160,75
|
|
20240517,112300,6623226660,15160,15160,15180,15150,3791
|
|
20240517,112200,6565746950,15160,15150,15170,15140,1482
|
|
20240517,112100,6543290620,15160,15160,15160,15150,433
|
|
20240517,112000,6536730280,15170,15170,15170,15150,1127
|
|
20240517,111900,6519653070,15160,15160,15170,15160,503
|
|
20240517,111800,6512026850,15170,15150,15170,15140,810
|
|
20240517,111700,6499758930,15150,15150,15160,15150,1116
|
|
20240517,111600,6482851190,15150,15170,15170,15150,2866
|
|
20240517,111500,6439427120,15170,15170,15170,15160,274
|
|
20240517,111400,6435272820,15160,15170,15170,15160,1275
|
|
20240517,111300,6415943640,15180,15160,15180,15160,273
|
|
20240517,111200,6411800990,15140,15150,15160,15140,1969
|
|
20240517,111100,6381970010,15150,15150,15160,15140,714
|
|
20240517,111000,6371157500,15150,15160,15170,15150,1118
|
|
20240517,110900,6354213320,15150,15150,15160,15150,739
|
|
20240517,110800,6343015450,15150,15160,15160,15150,1018
|
|
20240517,110700,6327592470,15160,15180,15190,15150,810
|
|
20240517,110600,6315307620,15180,15150,15190,15150,1345
|
|
20240517,110500,6294902380,15150,15160,15160,15150,399
|
|
20240517,110400,6288856420,15160,15170,15170,15160,126
|
|
20240517,110300,6286946070,15150,15150,15160,15150,1207
|
|
20240517,110200,6268656580,15160,15150,15160,15150,581
|
|
20240517,110100,6259853760,15160,15170,15170,15160,275
|
|
20240517,110000,6255684410,15170,15180,15180,15150,4516
|
|
20240517,105900,6187232920,15180,15170,15180,15160,607
|
|
20240517,105800,6178022240,15160,15180,15180,15150,3710
|
|
20240517,105700,6121761190,15190,15200,15200,15180,1240
|
|
20240517,105600,6102930250,15200,15200,15210,15190,2005
|
|
20240517,105500,6072458840,15200,15200,15210,15200,1219
|
|
20240517,105400,6053930020,15200,15210,15210,15200,214
|
|
20240517,105300,6050677210,15200,15200,15210,15190,426
|
|
20240517,105200,6044202810,15200,15190,15200,15170,2482
|
|
20240517,105100,6006520990,15190,15220,15230,15180,9096
|
|
20240517,105000,5868281680,15230,15230,15230,15210,2659
|
|
20240517,104900,5827811630,15230,15230,15230,15220,135
|
|
20240517,104800,5825756760,15230,15230,15240,15220,605
|
|
20240517,104700,5816542530,15230,15220,15230,15220,1268
|
|
20240517,104600,5797239250,15230,15230,15230,15220,840
|
|
20240517,104500,5784449550,15230,15230,15230,15220,1026
|
|
20240517,104400,5768823770,15230,15240,15240,15230,224
|
|
20240517,104300,5765411010,15250,15260,15260,15250,2301
|
|
20240517,104200,5730317250,15260,15270,15270,15260,666
|
|
20240517,104100,5720148270,15280,15280,15280,15280,434
|
|
20240517,104000,5713516750,15270,15290,15290,15270,456
|
|
20240517,103900,5706548190,15300,15300,15300,15290,181
|
|
20240517,103800,5703779890,15300,15290,15300,15290,1544
|
|
20240517,103700,5680168190,15300,15290,15300,15290,1700
|
|
20240517,103600,5654174760,15290,15290,15290,15280,121
|
|
20240517,103500,5652325490,15280,15280,15290,15270,1021
|
|
20240517,103400,5636726660,15280,15280,15280,15280,93
|
|
20240517,103300,5635305620,15290,15290,15290,15280,482
|
|
20240517,103200,5627936670,15290,15290,15290,15280,1221
|
|
20240517,103100,5609276800,15290,15270,15290,15270,3466
|
|
20240517,103000,5556318070,15280,15260,15280,15260,1350
|
|
20240517,102900,5535713410,15260,15270,15280,15260,332
|
|
20240517,102800,5530645070,15270,15270,15280,15270,1480
|
|
20240517,102700,5508044540,15270,15290,15290,15260,2195
|
|
20240517,102600,5474516370,15280,15260,15290,15260,2731
|
|
20240517,102500,5432805510,15250,15270,15270,15250,1310
|
|
20240517,102400,5412815480,15260,15270,15270,15260,429
|
|
20240517,102300,5406265040,15280,15220,15280,15210,4635
|
|
20240517,102200,5335651380,15220,15210,15220,15200,1049
|
|
20240517,102100,5319696120,15210,15240,15240,15200,906
|
|
20240517,102000,5305911510,15240,15230,15240,15230,1253
|
|
20240517,101900,5286826950,15230,15230,15230,15230,321
|
|
20240517,101800,5281938120,15230,15250,15250,15220,2459
|
|
20240517,101700,5244460310,15250,15240,15250,15240,1461
|
|
20240517,101600,5222192570,15240,15280,15290,15240,3494
|
|
20240517,101500,5168836920,15280,15280,15290,15270,725
|
|
20240517,101400,5157762930,15280,15280,15290,15270,1148
|
|
20240517,101300,5140225280,15290,15260,15300,15260,2340
|
|
20240517,101200,5104461560,15270,15260,15280,15260,4106
|
|
20240517,101100,5041786050,15260,15260,15260,15250,59
|
|
20240517,101000,5040886070,15260,15260,15260,15240,1529
|
|
20240517,100900,5017573010,15250,15250,15250,15220,948
|
|
20240517,100800,5003122030,15250,15230,15260,15220,1067
|
|
20240517,100700,4986852650,15230,15230,15260,15160,4723
|
|
20240517,100600,4914930590,15230,15250,15250,15200,3666
|
|
20240517,100500,4859147240,15250,15240,15270,15220,1554
|
|
20240517,100400,4835455770,15240,15200,15240,15170,5323
|
|
20240517,100300,4754545680,15190,15170,15190,15160,3141
|
|
20240517,100200,4706882530,15170,15140,15180,15130,8793
|
|
20240517,100100,4573720110,15130,15150,15150,15130,11220
|
|
20240517,100000,4403875830,15150,15150,15160,15150,5559
|
|
20240517,095900,4319656970,15150,15150,15160,15140,4772
|
|
20240517,095800,4247355240,15150,15170,15180,15140,6309
|
|
20240517,095700,4151759980,15180,15160,15200,15130,12615
|
|
20240517,095600,3960632630,15150,15170,15170,15150,5272
|
|
20240517,095500,3880709800,15180,15200,15200,15170,8381
|
|
20240517,095400,3753489620,15190,15200,15200,15180,1208
|
|
20240517,095300,3735137360,15180,15190,15200,15180,3252
|
|
20240517,095200,3685729420,15180,15180,15190,15180,3770
|
|
20240517,095100,3628477580,15180,15200,15200,15180,2657
|
|
20240517,095000,3588131830,15190,15200,15210,15190,1404
|
|
20240517,094900,3566791090,15200,15210,15210,15200,470
|
|
20240517,094800,3559646910,15210,15200,15210,15180,3593
|
|
20240517,094700,3505057640,15200,15200,15210,15190,4381
|
|
20240517,094600,3438462320,15200,15210,15220,15200,2314
|
|
20240517,094500,3403276040,15210,15210,15210,15200,5618
|
|
20240517,094400,3317845430,15200,15210,15220,15200,3912
|
|
20240517,094300,3258361920,15210,15220,15220,15210,2121
|
|
20240517,094200,3226095050,15220,15220,15230,15210,778
|
|
20240517,094100,3214254390,15230,15230,15230,15210,9089
|
|
20240517,094000,3075967120,15220,15230,15240,15220,1883
|
|
20240517,093900,3047291290,15230,15270,15280,15230,6033
|
|
20240517,093800,2955314650,15280,15260,15300,15260,3026
|
|
20240517,093700,2909111330,15260,15250,15260,15250,3541
|
|
20240517,093600,2855105700,15260,15250,15260,15250,1314
|
|
20240517,093500,2835061100,15250,15270,15270,15250,2120
|
|
20240517,093400,2802708670,15280,15290,15290,15270,621
|
|
20240517,093300,2793215220,15280,15290,15290,15260,3114
|
|
20240517,093200,2745670220,15290,15280,15290,15280,3084
|
|
20240517,093100,2698534970,15280,15270,15310,15270,1413
|
|
20240517,093000,2676929600,15270,15260,15270,15260,1380
|
|
20240517,092900,2655861680,15260,15250,15270,15250,4438
|
|
20240517,092800,2588160170,15250,15280,15280,15250,7823
|
|
20240517,092700,2468711820,15280,15290,15300,15280,1669
|
|
20240517,092600,2443199970,15290,15290,15300,15280,1577
|
|
20240517,092500,2419086920,15300,15290,15330,15280,2574
|
|
20240517,092400,2379713420,15300,15310,15320,15290,1573
|
|
20240517,092300,2355649120,15310,15330,15330,15300,2986
|
|
20240517,092200,2309936280,15300,15300,15330,15280,4621
|
|
20240517,092100,2239255770,15310,15330,15340,15300,2863
|
|
20240517,092000,2195372050,15330,15320,15340,15310,590
|
|
20240517,091900,2186329690,15310,15320,15330,15310,928
|
|
20240517,091800,2172114110,15330,15330,15330,15330,611
|
|
20240517,091700,2162747480,15320,15310,15340,15280,2435
|
|
20240517,091600,2125518930,15300,15330,15330,15290,915
|
|
20240517,091500,2111510510,15330,15290,15330,15290,3992
|
|
20240517,091400,2050370000,15280,15320,15320,15280,3882
|
|
20240517,091300,1990960670,15310,15280,15320,15280,2546
|
|
20240517,091200,1951975510,15280,15280,15300,15270,2845
|
|
20240517,091100,1908519370,15280,15290,15320,15280,4337
|
|
20240517,091000,1842162210,15280,15320,15330,15280,2212
|
|
20240517,090900,1808318040,15310,15260,15310,15250,5116
|
|
20240517,090800,1730212920,15260,15330,15330,15250,11310
|
|
20240517,090700,1557397820,15340,15300,15340,15300,2584
|
|
20240517,090600,1517825130,15300,15340,15350,15280,8196
|
|
20240517,090500,1392339600,15350,15430,15430,15340,8526
|
|
20240517,090400,1261226180,15420,15430,15470,15410,5294
|
|
20240517,090300,1179468990,15440,15380,15450,15360,10597
|
|
20240517,090200,1016191470,15380,15400,15400,15380,4934
|
|
20240517,090100,940251430,15380,15390,15430,15270,22719
|
|
20240517,090000,591458220,15390,15460,15470,15350,38033
|