665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,200100,6634326480,14660,14660,14660,14660,0
|
|
20240524,200000,6634326480,14660,14660,14660,14660,0
|
|
20240524,195900,6634326480,14660,14660,14660,14660,0
|
|
20240524,195800,6634326480,14660,14660,14660,14660,0
|
|
20240524,195700,6634326480,14660,14660,14660,14660,0
|
|
20240524,195600,6634326480,14660,14660,14660,14660,0
|
|
20240524,195500,6634326480,14660,14660,14660,14660,0
|
|
20240524,195400,6634326480,14660,14660,14660,14660,0
|
|
20240524,195300,6634326480,14660,14660,14660,14660,0
|
|
20240524,195200,6634326480,14660,14660,14660,14660,0
|
|
20240524,195100,6634326480,14660,14660,14660,14660,0
|
|
20240524,195000,6634326480,14660,14660,14660,14660,0
|
|
20240524,194900,6634326480,14660,14660,14660,14660,0
|
|
20240524,194800,6634326480,14660,14660,14660,14660,0
|
|
20240524,194700,6634326480,14660,14660,14660,14660,0
|
|
20240524,194600,6634326480,14660,14660,14660,14660,0
|
|
20240524,194500,6634326480,14660,14660,14660,14660,0
|
|
20240524,194400,6634326480,14660,14660,14660,14660,0
|
|
20240524,194300,6634326480,14660,14660,14660,14660,0
|
|
20240524,194200,6634326480,14660,14660,14660,14660,0
|
|
20240524,194100,6634326480,14660,14660,14660,14660,0
|
|
20240524,194000,6634326480,14660,14660,14660,14660,0
|
|
20240524,193900,6634326480,14660,14660,14660,14660,0
|
|
20240524,193800,6634326480,14660,14660,14660,14660,0
|
|
20240524,193700,6634326480,14660,14660,14660,14660,0
|
|
20240524,193600,6634326480,14660,14660,14660,14660,0
|
|
20240524,193500,6634326480,14660,14660,14660,14660,0
|
|
20240524,193400,6634326480,14660,14660,14660,14660,0
|
|
20240524,193300,6634326480,14660,14660,14660,14660,0
|
|
20240524,193200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,193100,6634326480,14660,14660,14660,14660,0
|
|
20240524,193000,6634326480,14660,14660,14660,14660,0
|
|
20240524,192900,6634326480,14660,14660,14660,14660,0
|
|
20240524,192800,6634326480,14660,14660,14660,14660,0
|
|
20240524,192700,6634326480,14660,14660,14660,14660,0
|
|
20240524,192600,6634326480,14660,14660,14660,14660,0
|
|
20240524,192500,6634326480,14660,14660,14660,14660,0
|
|
20240524,192400,6634326480,14660,14660,14660,14660,0
|
|
20240524,192300,6634326480,14660,14660,14660,14660,0
|
|
20240524,192200,6634326480,14660,14660,14660,14660,0
|
|
20240524,192100,6634326480,14660,14660,14660,14660,0
|
|
20240524,192000,6634326480,14660,14660,14660,14660,0
|
|
20240524,191900,6634326480,14660,14660,14660,14660,0
|
|
20240524,191800,6634326480,14660,14660,14660,14660,0
|
|
20240524,191700,6634326480,14660,14660,14660,14660,0
|
|
20240524,191600,6634326480,14660,14660,14660,14660,0
|
|
20240524,191500,6634326480,14660,14660,14660,14660,0
|
|
20240524,191400,6634326480,14660,14660,14660,14660,0
|
|
20240524,191300,6634326480,14660,14660,14660,14660,0
|
|
20240524,191200,6634326480,14660,14660,14660,14660,0
|
|
20240524,191100,6634326480,14660,14660,14660,14660,0
|
|
20240524,191000,6634326480,14660,14660,14660,14660,0
|
|
20240524,190900,6634326480,14660,14660,14660,14660,0
|
|
20240524,190800,6634326480,14660,14660,14660,14660,0
|
|
20240524,190700,6634326480,14660,14660,14660,14660,0
|
|
20240524,190600,6634326480,14660,14660,14660,14660,0
|
|
20240524,190500,6634326480,14660,14660,14660,14660,0
|
|
20240524,190400,6634326480,14660,14660,14660,14660,0
|
|
20240524,190300,6634326480,14660,14660,14660,14660,0
|
|
20240524,190200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,190100,6634326480,14660,14660,14660,14660,0
|
|
20240524,190000,6634326480,14660,14660,14660,14660,0
|
|
20240524,185900,6634326480,14660,14660,14660,14660,0
|
|
20240524,185800,6634326480,14660,14660,14660,14660,0
|
|
20240524,185700,6634326480,14660,14660,14660,14660,0
|
|
20240524,185600,6634326480,14660,14660,14660,14660,0
|
|
20240524,185500,6634326480,14660,14660,14660,14660,0
|
|
20240524,185400,6634326480,14660,14660,14660,14660,0
|
|
20240524,185300,6634326480,14660,14660,14660,14660,0
|
|
20240524,185200,6634326480,14660,14660,14660,14660,0
|
|
20240524,185100,6634326480,14660,14660,14660,14660,0
|
|
20240524,185000,6634326480,14660,14660,14660,14660,0
|
|
20240524,184900,6634326480,14660,14660,14660,14660,0
|
|
20240524,184800,6634326480,14660,14660,14660,14660,0
|
|
20240524,184700,6634326480,14660,14660,14660,14660,0
|
|
20240524,184600,6634326480,14660,14660,14660,14660,0
|
|
20240524,184500,6634326480,14660,14660,14660,14660,0
|
|
20240524,184400,6634326480,14660,14660,14660,14660,0
|
|
20240524,184300,6634326480,14660,14660,14660,14660,0
|
|
20240524,184200,6634326480,14660,14660,14660,14660,0
|
|
20240524,184100,6634326480,14660,14660,14660,14660,0
|
|
20240524,184000,6634326480,14660,14660,14660,14660,0
|
|
20240524,183900,6634326480,14660,14660,14660,14660,0
|
|
20240524,183800,6634326480,14660,14660,14660,14660,0
|
|
20240524,183700,6634326480,14660,14660,14660,14660,0
|
|
20240524,183600,6634326480,14660,14660,14660,14660,0
|
|
20240524,183500,6634326480,14660,14660,14660,14660,0
|
|
20240524,183400,6634326480,14660,14660,14660,14660,0
|
|
20240524,183300,6634326480,14660,14660,14660,14660,0
|
|
20240524,183200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,183100,6634326480,14660,14660,14660,14660,0
|
|
20240524,183000,6634326480,14660,14660,14660,14660,0
|
|
20240524,182900,6634326480,14660,14660,14660,14660,0
|
|
20240524,182800,6634326480,14660,14660,14660,14660,0
|
|
20240524,182700,6634326480,14660,14660,14660,14660,0
|
|
20240524,182600,6634326480,14660,14660,14660,14660,0
|
|
20240524,182500,6634326480,14660,14660,14660,14660,0
|
|
20240524,182400,6634326480,14660,14660,14660,14660,0
|
|
20240524,182300,6634326480,14660,14660,14660,14660,0
|
|
20240524,182200,6634326480,14660,14660,14660,14660,0
|
|
20240524,182100,6634326480,14660,14660,14660,14660,0
|
|
20240524,182000,6634326480,14660,14660,14660,14660,0
|
|
20240524,181900,6634326480,14660,14660,14660,14660,0
|
|
20240524,181800,6634326480,14660,14660,14660,14660,0
|
|
20240524,181700,6634326480,14660,14660,14660,14660,0
|
|
20240524,181600,6634326480,14660,14660,14660,14660,0
|
|
20240524,181500,6634326480,14660,14660,14660,14660,0
|
|
20240524,181400,6634326480,14660,14660,14660,14660,0
|
|
20240524,181300,6634326480,14660,14660,14660,14660,0
|
|
20240524,181200,6634326480,14660,14660,14660,14660,0
|
|
20240524,181100,6634326480,14660,14660,14660,14660,0
|
|
20240524,181000,6634326480,14660,14660,14660,14660,0
|
|
20240524,180900,6634326480,14660,14660,14660,14660,0
|
|
20240524,180800,6634326480,14660,14660,14660,14660,0
|
|
20240524,180700,6634326480,14660,14660,14660,14660,0
|
|
20240524,180600,6634326480,14660,14660,14660,14660,0
|
|
20240524,180500,6634326480,14660,14660,14660,14660,0
|
|
20240524,180400,6634326480,14660,14660,14660,14660,0
|
|
20240524,180300,6634326480,14660,14660,14660,14660,0
|
|
20240524,180200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,180100,6634326480,14660,14660,14660,14660,0
|
|
20240524,180000,6634326480,14660,14660,14660,14660,0
|
|
20240524,175900,6634326480,14660,14660,14660,14660,0
|
|
20240524,175800,6634326480,14660,14660,14660,14660,0
|
|
20240524,175700,6634326480,14660,14660,14660,14660,0
|
|
20240524,175600,6634326480,14660,14660,14660,14660,0
|
|
20240524,175500,6634326480,14660,14660,14660,14660,0
|
|
20240524,175400,6634326480,14660,14660,14660,14660,0
|
|
20240524,175300,6634326480,14660,14660,14660,14660,0
|
|
20240524,175200,6634326480,14660,14660,14660,14660,0
|
|
20240524,175100,6634326480,14660,14660,14660,14660,0
|
|
20240524,175000,6634326480,14660,14660,14660,14660,0
|
|
20240524,174900,6634326480,14660,14660,14660,14660,0
|
|
20240524,174800,6634326480,14660,14660,14660,14660,0
|
|
20240524,174700,6634326480,14660,14660,14660,14660,0
|
|
20240524,174600,6634326480,14660,14660,14660,14660,0
|
|
20240524,174500,6634326480,14660,14660,14660,14660,0
|
|
20240524,174400,6634326480,14660,14660,14660,14660,0
|
|
20240524,174300,6634326480,14660,14660,14660,14660,0
|
|
20240524,174200,6634326480,14660,14660,14660,14660,0
|
|
20240524,174100,6634326480,14660,14660,14660,14660,0
|
|
20240524,174000,6634326480,14660,14660,14660,14660,0
|
|
20240524,173900,6634326480,14660,14660,14660,14660,0
|
|
20240524,173800,6634326480,14660,14660,14660,14660,0
|
|
20240524,173700,6634326480,14660,14660,14660,14660,0
|
|
20240524,173600,6634326480,14660,14660,14660,14660,0
|
|
20240524,173500,6634326480,14660,14660,14660,14660,0
|
|
20240524,173400,6634326480,14660,14660,14660,14660,0
|
|
20240524,173300,6634326480,14660,14660,14660,14660,0
|
|
20240524,173200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,173100,6634326480,14660,14660,14660,14660,0
|
|
20240524,173000,6634326480,14660,14660,14660,14660,0
|
|
20240524,172900,6634326480,14660,14660,14660,14660,0
|
|
20240524,172800,6634326480,14660,14660,14660,14660,0
|
|
20240524,172700,6634326480,14660,14660,14660,14660,0
|
|
20240524,172600,6634326480,14660,14660,14660,14660,0
|
|
20240524,172500,6634326480,14660,14660,14660,14660,0
|
|
20240524,172400,6634326480,14660,14660,14660,14660,0
|
|
20240524,172300,6634326480,14660,14660,14660,14660,0
|
|
20240524,172200,6634326480,14660,14660,14660,14660,0
|
|
20240524,172100,6634326480,14660,14660,14660,14660,0
|
|
20240524,172000,6634326480,14660,14660,14660,14660,0
|
|
20240524,171900,6634326480,14660,14660,14660,14660,0
|
|
20240524,171800,6634326480,14660,14660,14660,14660,0
|
|
20240524,171700,6634326480,14660,14660,14660,14660,0
|
|
20240524,171600,6634326480,14660,14660,14660,14660,0
|
|
20240524,171500,6634326480,14660,14660,14660,14660,0
|
|
20240524,171400,6634326480,14660,14660,14660,14660,0
|
|
20240524,171300,6634326480,14660,14660,14660,14660,0
|
|
20240524,171200,6634326480,14660,14660,14660,14660,0
|
|
20240524,171100,6634326480,14660,14660,14660,14660,0
|
|
20240524,171000,6634326480,14660,14660,14660,14660,0
|
|
20240524,170900,6634326480,14660,14660,14660,14660,0
|
|
20240524,170800,6634326480,14660,14660,14660,14660,0
|
|
20240524,170700,6634326480,14660,14660,14660,14660,0
|
|
20240524,170600,6634326480,14660,14660,14660,14660,0
|
|
20240524,170500,6634326480,14660,14660,14660,14660,0
|
|
20240524,170400,6634326480,14660,14660,14660,14660,0
|
|
20240524,170300,6634326480,14660,14660,14660,14660,0
|
|
20240524,170200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,170100,6634326480,14660,14660,14660,14660,0
|
|
20240524,170000,6634326480,14660,14660,14660,14660,0
|
|
20240524,165900,6634326480,14660,14660,14660,14660,0
|
|
20240524,165800,6634326480,14660,14660,14660,14660,0
|
|
20240524,165700,6634326480,14660,14660,14660,14660,0
|
|
20240524,165600,6634326480,14660,14660,14660,14660,0
|
|
20240524,165500,6634326480,14660,14660,14660,14660,0
|
|
20240524,165400,6634326480,14660,14660,14660,14660,0
|
|
20240524,165300,6634326480,14660,14660,14660,14660,0
|
|
20240524,165200,6634326480,14660,14660,14660,14660,0
|
|
20240524,165100,6634326480,14660,14660,14660,14660,0
|
|
20240524,165000,6634326480,14660,14660,14660,14660,0
|
|
20240524,164900,6634326480,14660,14660,14660,14660,0
|
|
20240524,164800,6634326480,14660,14660,14660,14660,0
|
|
20240524,164700,6634326480,14660,14660,14660,14660,0
|
|
20240524,164600,6634326480,14660,14660,14660,14660,0
|
|
20240524,164500,6634326480,14660,14660,14660,14660,0
|
|
20240524,164400,6634326480,14660,14660,14660,14660,0
|
|
20240524,164300,6634326480,14660,14660,14660,14660,0
|
|
20240524,164200,6634326480,14660,14660,14660,14660,0
|
|
20240524,164100,6634326480,14660,14660,14660,14660,0
|
|
20240524,164000,6634326480,14660,14660,14660,14660,0
|
|
20240524,163900,6634326480,14660,14660,14660,14660,0
|
|
20240524,163800,6634326480,14660,14660,14660,14660,0
|
|
20240524,163700,6634326480,14660,14660,14660,14660,0
|
|
20240524,163600,6634326480,14660,14660,14660,14660,0
|
|
20240524,163500,6634326480,14660,14660,14660,14660,0
|
|
20240524,163400,6634326480,14660,14660,14660,14660,0
|
|
20240524,163300,6634326480,14660,14660,14660,14660,0
|
|
20240524,163200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,163100,6634326480,14660,14660,14660,14660,0
|
|
20240524,163000,6634326480,14660,14660,14660,14660,0
|
|
20240524,162900,6634326480,14660,14660,14660,14660,0
|
|
20240524,162800,6634326480,14660,14660,14660,14660,0
|
|
20240524,162700,6634326480,14660,14660,14660,14660,0
|
|
20240524,162600,6634326480,14660,14660,14660,14660,0
|
|
20240524,162500,6634326480,14660,14660,14660,14660,0
|
|
20240524,162400,6634326480,14660,14660,14660,14660,0
|
|
20240524,162300,6634326480,14660,14660,14660,14660,0
|
|
20240524,162200,6634326480,14660,14660,14660,14660,0
|
|
20240524,162100,6634326480,14660,14660,14660,14660,0
|
|
20240524,162000,6634326480,14660,14660,14660,14660,0
|
|
20240524,161900,6634326480,14660,14660,14660,14660,0
|
|
20240524,161800,6634326480,14660,14660,14660,14660,0
|
|
20240524,161700,6634326480,14660,14660,14660,14660,0
|
|
20240524,161600,6634326480,14660,14660,14660,14660,0
|
|
20240524,161500,6634326480,14660,14660,14660,14660,0
|
|
20240524,161400,6634326480,14660,14660,14660,14660,0
|
|
20240524,161300,6634326480,14660,14660,14660,14660,0
|
|
20240524,161200,6634326480,14660,14660,14660,14660,0
|
|
20240524,161100,6634326480,14660,14660,14660,14660,0
|
|
20240524,161000,6634326480,14660,14660,14660,14660,0
|
|
20240524,160900,6634326480,14660,14660,14660,14660,0
|
|
20240524,160800,6634326480,14660,14660,14660,14660,0
|
|
20240524,160700,6634326480,14660,14660,14660,14660,0
|
|
20240524,160600,6634326480,14660,14660,14660,14660,0
|
|
20240524,160500,6634326480,14660,14660,14660,14660,0
|
|
20240524,160400,6634326480,14660,14660,14660,14660,0
|
|
20240524,160300,6634326480,14660,14660,14660,14660,0
|
|
20240524,160200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,160100,6634326480,14660,14660,14660,14660,0
|
|
20240524,160000,6634326480,14660,14660,14660,14660,0
|
|
20240524,155900,6634326480,14660,14660,14660,14660,0
|
|
20240524,155800,6634326480,14660,14660,14660,14660,0
|
|
20240524,155700,6634326480,14660,14660,14660,14660,0
|
|
20240524,155600,6634326480,14660,14660,14660,14660,0
|
|
20240524,155500,6634326480,14660,14660,14660,14660,0
|
|
20240524,155400,6634326480,14660,14660,14660,14660,0
|
|
20240524,155300,6634326480,14660,14660,14660,14660,0
|
|
20240524,155200,6634326480,14660,14660,14660,14660,0
|
|
20240524,155100,6634326480,14660,14660,14660,14660,0
|
|
20240524,155000,6634326480,14660,14660,14660,14660,0
|
|
20240524,154900,6634326480,14660,14660,14660,14660,0
|
|
20240524,154800,6634326480,14660,14660,14660,14660,0
|
|
20240524,154700,6634326480,14660,14660,14660,14660,0
|
|
20240524,154600,6634326480,14660,14660,14660,14660,0
|
|
20240524,154500,6634326480,14660,14660,14660,14660,0
|
|
20240524,154400,6634326480,14660,14660,14660,14660,0
|
|
20240524,154300,6634326480,14660,14660,14660,14660,0
|
|
20240524,154200,6634326480,14660,14660,14660,14660,0
|
|
20240524,154100,6634326480,14660,14660,14660,14660,0
|
|
20240524,154000,6634326480,14660,14660,14660,14660,0
|
|
20240524,153900,6634326480,14660,14660,14660,14660,0
|
|
20240524,153800,6634326480,14660,14660,14660,14660,0
|
|
20240524,153700,6634326480,14660,14660,14660,14660,0
|
|
20240524,153600,6634326480,14660,14660,14660,14660,0
|
|
20240524,153500,6634326480,14660,14660,14660,14660,0
|
|
20240524,153400,6634326480,14660,14660,14660,14660,0
|
|
20240524,153300,6634326480,14660,14660,14660,14660,0
|
|
20240524,153200,6634326480,14660,14660,14660,14660,19846
|
|
20240524,153100,6634326480,14660,14660,14660,14660,0
|
|
20240524,153000,6634326480,14660,14660,14660,14660,19846
|
|
20240524,152900,6343384120,14690,14690,14690,14690,0
|
|
20240524,152800,6343384120,14690,14690,14690,14690,0
|
|
20240524,152700,6343384120,14690,14690,14690,14690,0
|
|
20240524,152600,6343384120,14690,14690,14690,14690,0
|
|
20240524,152500,6343384120,14690,14690,14690,14690,0
|
|
20240524,152400,6343384120,14690,14690,14690,14690,0
|
|
20240524,152300,6343384120,14690,14690,14690,14690,0
|
|
20240524,152200,6343384120,14690,14690,14690,14690,0
|
|
20240524,152100,6343384120,14690,14690,14690,14690,0
|
|
20240524,152000,6343384120,14690,14690,14690,14690,0
|
|
20240524,151900,6343384120,14690,14690,14710,14680,3329
|
|
20240524,151800,6294473340,14680,14680,14690,14670,1632
|
|
20240524,151700,6270516820,14680,14670,14680,14670,1037
|
|
20240524,151600,6255296930,14670,14680,14680,14670,720
|
|
20240524,151500,6244733080,14680,14680,14710,14680,2080
|
|
20240524,151400,6214162180,14680,14660,14680,14660,3014
|
|
20240524,151300,6169952530,14670,14670,14670,14670,1646
|
|
20240524,151200,6145805710,14670,14680,14680,14670,1952
|
|
20240524,151100,6117169860,14680,14690,14690,14670,2121
|
|
20240524,151000,6086034720,14690,14690,14690,14690,617
|
|
20240524,150900,6076970990,14680,14700,14700,14680,622
|
|
20240524,150800,6067831300,14700,14680,14700,14680,1476
|
|
20240524,150700,6046149450,14680,14670,14690,14670,409
|
|
20240524,150600,6040146320,14680,14670,14690,14670,2195
|
|
20240524,150500,6007932540,14660,14660,14670,14660,1549
|
|
20240524,150400,5985218560,14660,14680,14680,14660,1170
|
|
20240524,150300,5968054030,14670,14670,14680,14670,117
|
|
20240524,150200,5966337610,14680,14680,14680,14660,996
|
|
20240524,150100,5951732820,14670,14670,14670,14660,3446
|
|
20240524,150000,5901180830,14670,14680,14680,14670,859
|
|
20240524,145900,5888579120,14670,14680,14680,14670,1900
|
|
20240524,145800,5860692140,14690,14680,14690,14680,482
|
|
20240524,145700,5853612620,14680,14680,14690,14680,180
|
|
20240524,145600,5850969560,14680,14680,14690,14680,2091
|
|
20240524,145500,5820264720,14680,14680,14690,14680,885
|
|
20240524,145400,5807269190,14680,14690,14690,14680,340
|
|
20240524,145300,5802277440,14690,14690,14700,14690,203
|
|
20240524,145200,5799295230,14700,14670,14700,14670,2063
|
|
20240524,145100,5769008790,14680,14670,14680,14670,598
|
|
20240524,145000,5760235770,14670,14670,14680,14660,1559
|
|
20240524,144900,5737359030,14670,14660,14680,14660,4556
|
|
20240524,144800,5670541850,14660,14680,14680,14660,3992
|
|
20240524,144700,5611982940,14670,14680,14690,14670,1487
|
|
20240524,144600,5590155680,14680,14680,14690,14680,310
|
|
20240524,144500,5585604860,14690,14690,14700,14690,2298
|
|
20240524,144400,5551847230,14690,14700,14710,14690,3624
|
|
20240524,144300,5498578450,14710,14720,14720,14710,2470
|
|
20240524,144200,5462244390,14720,14720,14720,14710,558
|
|
20240524,144100,5454032970,14720,14720,14720,14710,1170
|
|
20240524,144000,5436821900,14720,14720,14720,14710,167
|
|
20240524,143900,5434365180,14710,14730,14730,14710,930
|
|
20240524,143800,5420674670,14740,14730,14740,14730,649
|
|
20240524,143700,5411113510,14720,14720,14720,14710,558
|
|
20240524,143600,5402902480,14720,14720,14720,14710,401
|
|
20240524,143500,5397000920,14710,14720,14720,14710,614
|
|
20240524,143400,5387963500,14710,14720,14720,14710,702
|
|
20240524,143300,5377632610,14710,14700,14720,14700,1347
|
|
20240524,143200,5357810340,14710,14710,14720,14700,872
|
|
20240524,143100,5344982220,14720,14720,14720,14710,129
|
|
20240524,143000,5343084070,14720,14710,14720,14710,132
|
|
20240524,142900,5341141750,14710,14710,14710,14710,362
|
|
20240524,142800,5335816730,14700,14710,14710,14700,307
|
|
20240524,142700,5331301580,14720,14710,14720,14710,446
|
|
20240524,142600,5324740670,14720,14710,14720,14700,76
|
|
20240524,142500,5323623210,14710,14710,14710,14700,1036
|
|
20240524,142400,5308392760,14710,14720,14720,14700,227
|
|
20240524,142300,5305054110,14710,14710,14710,14700,729
|
|
20240524,142200,5294334580,14700,14710,14720,14700,544
|
|
20240524,142100,5286332740,14720,14710,14720,14710,539
|
|
20240524,142000,5278403800,14710,14720,14730,14710,189
|
|
20240524,141900,5275622410,14720,14730,14730,14710,662
|
|
20240524,141800,5265882290,14730,14730,14730,14730,237
|
|
20240524,141700,5262391280,14730,14720,14730,14720,389
|
|
20240524,141600,5256664360,14720,14730,14730,14720,525
|
|
20240524,141500,5248936210,14730,14730,14730,14720,221
|
|
20240524,141400,5245682200,14730,14740,14740,14730,206
|
|
20240524,141300,5242646690,14740,14730,14740,14720,394
|
|
20240524,141200,5236841590,14740,14730,14740,14730,244
|
|
20240524,141100,5233246070,14720,14720,14730,14720,308
|
|
20240524,141000,5228711640,14720,14710,14720,14700,272
|
|
20240524,140900,5224710710,14710,14710,14720,14710,374
|
|
20240524,140800,5219209030,14720,14720,14720,14710,71
|
|
20240524,140700,5218164430,14710,14710,14710,14700,441
|
|
20240524,140600,5211678420,14710,14720,14720,14710,461
|
|
20240524,140500,5204896230,14720,14700,14720,14700,120
|
|
20240524,140400,5203131650,14710,14710,14710,14700,284
|
|
20240524,140300,5198956390,14710,14710,14710,14700,185
|
|
20240524,140200,5196235520,14700,14710,14710,14700,1440
|
|
20240524,140100,5175062800,14710,14710,14710,14700,332
|
|
20240524,140000,5170180190,14720,14700,14720,14690,3220
|
|
20240524,135900,5122829090,14700,14690,14710,14690,284
|
|
20240524,135800,5118654830,14690,14680,14690,14680,968
|
|
20240524,135700,5104436040,14690,14700,14700,14690,253
|
|
20240524,135600,5100717660,14700,14690,14700,14680,245
|
|
20240524,135500,5097118680,14690,14680,14690,14680,86
|
|
20240524,135400,5095855900,14680,14690,14690,14680,4968
|
|
20240524,135300,5022923210,14690,14690,14690,14690,1173
|
|
20240524,135200,5005691840,14700,14690,14700,14690,17
|
|
20240524,135100,5005441950,14690,14700,14700,14690,535
|
|
20240524,135000,4997578770,14710,14710,14710,14700,222
|
|
20240524,134900,4994314440,14710,14700,14710,14700,19
|
|
20240524,134800,4994034990,14700,14710,14710,14700,663
|
|
20240524,134700,4984288750,14710,14700,14710,14700,762
|
|
20240524,134600,4973087340,14700,14690,14700,14690,35
|
|
20240524,134500,4972572890,14690,14690,14700,14690,117
|
|
20240524,134400,4970854030,14690,14690,14690,14690,34
|
|
20240524,134300,4970354570,14690,14690,14700,14690,184
|
|
20240524,134200,4967651470,14690,14690,14700,14690,707
|
|
20240524,134100,4957265320,14690,14690,14700,14690,243
|
|
20240524,134000,4953694890,14700,14690,14700,14690,320
|
|
20240524,133900,4948993950,14690,14700,14700,14690,265
|
|
20240524,133800,4945100950,14690,14710,14710,14690,1936
|
|
20240524,133700,4916651400,14710,14710,14710,14710,1044
|
|
20240524,133600,4901294160,14710,14720,14720,14710,102
|
|
20240524,133500,4899793590,14720,14720,14720,14710,194
|
|
20240524,133400,4896938080,14720,14730,14730,14710,437
|
|
20240524,133300,4890505670,14730,14720,14730,14710,655
|
|
20240524,133200,4880864560,14720,14720,14730,14720,172
|
|
20240524,133100,4878332560,14720,14740,14740,14720,293
|
|
20240524,133000,4874016070,14740,14740,14740,14730,1156
|
|
20240524,132900,4856988110,14740,14730,14740,14730,18
|
|
20240524,132800,4856722840,14730,14750,14750,14730,40
|
|
20240524,132700,4856133320,14730,14740,14740,14730,161
|
|
20240524,132600,4853760650,14750,14730,14760,14730,3795
|
|
20240524,132500,4797843930,14720,14700,14720,14700,717
|
|
20240524,132400,4787290090,14700,14690,14710,14690,571
|
|
20240524,132300,4778896750,14690,14690,14700,14690,326
|
|
20240524,132200,4774107490,14700,14680,14700,14680,224
|
|
20240524,132100,4770819010,14680,14680,14690,14660,1669
|
|
20240524,132000,4746332010,14690,14680,14690,14680,1597
|
|
20240524,131900,4722880650,14680,14690,14690,14670,318
|
|
20240524,131800,4718212060,14670,14670,14690,14670,274
|
|
20240524,131700,4714192220,14700,14700,14700,14670,943
|
|
20240524,131600,4700352210,14700,14700,14710,14670,2743
|
|
20240524,131500,4660080710,14700,14720,14720,14700,1405
|
|
20240524,131400,4639422540,14710,14690,14720,14690,1340
|
|
20240524,131300,4619726870,14690,14680,14690,14670,646
|
|
20240524,131200,4610246780,14690,14680,14690,14680,144
|
|
20240524,131100,4608132370,14670,14680,14700,14670,287
|
|
20240524,131000,4603919590,14680,14700,14710,14680,2820
|
|
20240524,130900,4562509720,14710,14700,14710,14700,232
|
|
20240524,130800,4559097840,14700,14710,14710,14680,1610
|
|
20240524,130700,4535444730,14700,14690,14700,14680,1050
|
|
20240524,130600,4520010840,14680,14700,14700,14680,25
|
|
20240524,130500,4519643440,14700,14680,14700,14680,2581
|
|
20240524,130400,4481751770,14680,14680,14690,14670,1531
|
|
20240524,130300,4459283550,14680,14680,14680,14680,1913
|
|
20240524,130200,4431200710,14680,14680,14690,14680,807
|
|
20240524,130100,4419350640,14680,14700,14700,14680,3176
|
|
20240524,130000,4372696830,14690,14690,14690,14690,100
|
|
20240524,125900,4371227830,14700,14710,14720,14690,7071
|
|
20240524,125800,4267276700,14710,14710,14710,14700,425
|
|
20240524,125700,4261028090,14710,14710,14710,14700,208
|
|
20240524,125600,4257970210,14710,14710,14710,14700,2306
|
|
20240524,125500,4224049290,14720,14720,14720,14710,599
|
|
20240524,125400,4215236460,14720,14720,14720,14720,344
|
|
20240524,125300,4210172780,14720,14720,14720,14710,564
|
|
20240524,125200,4201875870,14720,14720,14730,14720,558
|
|
20240524,125100,4193661880,14730,14720,14730,14720,1587
|
|
20240524,125000,4170299550,14730,14730,14730,14720,68
|
|
20240524,124900,4169298260,14730,14730,14730,14720,203
|
|
20240524,124800,4166309640,14730,14710,14730,14710,142
|
|
20240524,124700,4164219360,14710,14710,14720,14710,128
|
|
20240524,124600,4162335740,14720,14720,14720,14710,190
|
|
20240524,124500,4159539440,14720,14720,14720,14710,38
|
|
20240524,124400,4158980090,14720,14720,14720,14710,41
|
|
20240524,124300,4158376620,14720,14730,14730,14710,351
|
|
20240524,124200,4153210880,14710,14720,14720,14710,150
|
|
20240524,124100,4151004210,14720,14720,14720,14710,1600
|
|
20240524,124000,4127463790,14710,14720,14730,14710,459
|
|
20240524,123900,4120707980,14720,14720,14730,14720,1267
|
|
20240524,123800,4102057520,14720,14720,14730,14720,1173
|
|
20240524,123700,4084790200,14720,14740,14740,14720,3521
|
|
20240524,123600,4032926100,14740,14750,14750,14740,159
|
|
20240524,123500,4030581560,14750,14730,14750,14730,686
|
|
20240524,123400,4020469840,14740,14740,14740,14730,510
|
|
20240524,123300,4012954230,14740,14740,14740,14740,161
|
|
20240524,123200,4010581090,14740,14740,14750,14740,729
|
|
20240524,123100,3999835580,14740,14750,14750,14740,886
|
|
20240524,123000,3986775280,14750,14750,14750,14750,16
|
|
20240524,122900,3986539280,14750,14750,14750,14740,510
|
|
20240524,122800,3979020830,14750,14740,14750,14740,635
|
|
20240524,122700,3969660790,14740,14740,14740,14740,142
|
|
20240524,122600,3967567710,14740,14740,14750,14740,844
|
|
20240524,122500,3955126980,14740,14740,14740,14730,1581
|
|
20240524,122400,3931823830,14740,14740,14750,14740,1124
|
|
20240524,122300,3915255880,14740,14750,14750,14740,31
|
|
20240524,122200,3914798800,14740,14750,14750,14740,224
|
|
20240524,122100,3911496820,14750,14760,14760,14750,3855
|
|
20240524,122000,3854633010,14760,14760,14760,14760,16
|
|
20240524,121900,3854396850,14760,14770,14770,14750,1587
|
|
20240524,121800,3830977830,14770,14760,14770,14760,220
|
|
20240524,121700,3827730490,14760,14760,14770,14760,473
|
|
20240524,121600,3820748470,14770,14790,14790,14770,3904
|
|
20240524,121500,3763076780,14780,14780,14790,14780,656
|
|
20240524,121400,3753376940,14780,14780,14790,14780,348
|
|
20240524,121300,3748233360,14780,14780,14790,14780,237
|
|
20240524,121200,3744730360,14790,14790,14800,14790,475
|
|
20240524,121100,3737705100,14800,14790,14800,14790,90
|
|
20240524,121000,3736373860,14790,14790,14800,14790,869
|
|
20240524,120900,3723521140,14800,14800,14800,14790,137
|
|
20240524,120800,3721493550,14800,14800,14800,14800,27
|
|
20240524,120700,3721093950,14790,14790,14800,14790,118
|
|
20240524,120600,3719348590,14790,14800,14800,14790,49
|
|
20240524,120500,3718623730,14790,14800,14800,14790,1123
|
|
20240524,120400,3702014230,14810,14800,14810,14790,1492
|
|
20240524,120300,3679931920,14800,14810,14820,14800,1281
|
|
20240524,120200,3660966110,14810,14820,14820,14810,20
|
|
20240524,120100,3660669770,14810,14820,14820,14810,60
|
|
20240524,120000,3659781060,14800,14810,14820,14800,481
|
|
20240524,115900,3652660130,14820,14820,14820,14820,63
|
|
20240524,115800,3651726470,14810,14820,14820,14810,699
|
|
20240524,115700,3641373990,14810,14810,14820,14810,86
|
|
20240524,115600,3640100190,14810,14800,14810,14800,240
|
|
20240524,115500,3636546790,14800,14800,14820,14800,118
|
|
20240524,115400,3634800290,14820,14810,14820,14800,295
|
|
20240524,115300,3630432760,14820,14820,14820,14820,21
|
|
20240524,115200,3630121540,14810,14820,14820,14810,206
|
|
20240524,115100,3627070530,14810,14810,14820,14810,190
|
|
20240524,115000,3624256500,14810,14820,14820,14810,194
|
|
20240524,114900,3621382500,14810,14820,14820,14810,165
|
|
20240524,114800,3618938330,14810,14810,14810,14810,40
|
|
20240524,114700,3618345930,14810,14810,14820,14810,233
|
|
20240524,114600,3614895070,14810,14820,14820,14810,99
|
|
20240524,114500,3613428660,14810,14820,14820,14810,616
|
|
20240524,114400,3604305510,14810,14810,14810,14810,852
|
|
20240524,114300,3591687390,14810,14800,14810,14800,34
|
|
20240524,114200,3591184050,14800,14800,14810,14800,106
|
|
20240524,114100,3589615120,14810,14810,14820,14810,216
|
|
20240524,114000,3586416150,14820,14820,14820,14820,18
|
|
20240524,113900,3586149390,14820,14800,14820,14800,178
|
|
20240524,113800,3583512940,14820,14820,14820,14800,136
|
|
20240524,113700,3581499800,14820,14810,14820,14810,204
|
|
20240524,113600,3578476660,14810,14800,14810,14800,58
|
|
20240524,113500,3577618030,14810,14810,14810,14810,58
|
|
20240524,113400,3576759050,14820,14810,14820,14810,376
|
|
20240524,113300,3571188610,14810,14820,14820,14810,101
|
|
20240524,113200,3569691900,14810,14810,14820,14810,167
|
|
20240524,113100,3567218490,14810,14820,14820,14810,8
|
|
20240524,113000,3567099990,14820,14820,14830,14810,773
|
|
20240524,112900,3555650550,14820,14830,14830,14810,717
|
|
20240524,112800,3545024340,14830,14830,14830,14830,36
|
|
20240524,112700,3544490460,14820,14830,14830,14820,3
|
|
20240524,112600,3544445980,14820,14820,14820,14810,1021
|
|
20240524,112500,3529315100,14830,14830,14830,14830,109
|
|
20240524,112400,3527698630,14830,14810,14830,14810,734
|
|
20240524,112300,3516825080,14810,14800,14810,14790,1031
|
|
20240524,112200,3501566600,14790,14800,14800,14790,51
|
|
20240524,112100,3500811850,14800,14810,14810,14800,463
|
|
20240524,112000,3493959320,14800,14800,14800,14800,82
|
|
20240524,111900,3492745720,14810,14800,14810,14800,95
|
|
20240524,111800,3491339580,14800,14820,14820,14800,651
|
|
20240524,111700,3481701820,14820,14820,14820,14810,117
|
|
20240524,111600,3479968950,14820,14810,14820,14810,35
|
|
20240524,111500,3479450360,14810,14810,14820,14810,129
|
|
20240524,111400,3477539640,14810,14810,14810,14800,589
|
|
20240524,111300,3468821890,14810,14810,14820,14810,730
|
|
20240524,111200,3458009910,14810,14820,14820,14810,59
|
|
20240524,111100,3457135980,14810,14820,14820,14810,330
|
|
20240524,111000,3452246940,14820,14830,14830,14820,511
|
|
20240524,110900,3444673620,14820,14830,14830,14820,190
|
|
20240524,110800,3441857230,14830,14820,14830,14820,426
|
|
20240524,110700,3435542200,14830,14830,14830,14820,421
|
|
20240524,110600,3429300370,14830,14810,14830,14800,783
|
|
20240524,110500,3417707500,14810,14810,14810,14800,1301
|
|
20240524,110400,3398450480,14810,14800,14810,14800,174
|
|
20240524,110300,3395874030,14800,14800,14800,14800,158
|
|
20240524,110200,3393535630,14810,14810,14810,14800,144
|
|
20240524,110100,3391403400,14810,14820,14820,14810,1060
|
|
20240524,110000,3375704100,14810,14820,14820,14810,300
|
|
20240524,105900,3371260710,14820,14820,14820,14810,249
|
|
20240524,105800,3367571600,14830,14820,14840,14820,1369
|
|
20240524,105700,3347273240,14820,14830,14830,14820,543
|
|
20240524,105600,3339225840,14820,14830,14830,14820,1527
|
|
20240524,105500,3316594510,14830,14820,14830,14820,104
|
|
20240524,105400,3315052880,14830,14830,14830,14830,73
|
|
20240524,105300,3313970290,14830,14830,14830,14830,333
|
|
20240524,105200,3309031900,14830,14820,14830,14820,544
|
|
20240524,105100,3300968570,14830,14840,14840,14830,242
|
|
20240524,105000,3297379560,14840,14840,14840,14830,2289
|
|
20240524,104900,3263433020,14840,14840,14840,14830,256
|
|
20240524,104800,3259634560,14840,14830,14840,14830,366
|
|
20240524,104700,3254206640,14830,14840,14840,14830,136
|
|
20240524,104600,3252189390,14840,14850,14850,14840,1441
|
|
20240524,104500,3230795410,14850,14850,14860,14850,83
|
|
20240524,104400,3229562720,14850,14860,14860,14850,520
|
|
20240524,104300,3221840570,14850,14860,14860,14850,100
|
|
20240524,104200,3220354870,14860,14870,14870,14860,509
|
|
20240524,104100,3212790330,14870,14870,14870,14860,103
|
|
20240524,104000,3211259310,14860,14850,14870,14850,3639
|
|
20240524,103900,3157203040,14840,14840,14850,14840,1618
|
|
20240524,103800,3133181920,14850,14850,14850,14840,739
|
|
20240524,103700,3122214960,14840,14840,14850,14840,1764
|
|
20240524,103600,3096037170,14830,14820,14840,14800,2670
|
|
20240524,103500,3056472410,14820,14830,14830,14810,154
|
|
20240524,103400,3054190540,14820,14810,14830,14810,885
|
|
20240524,103300,3041076990,14800,14810,14810,14800,337
|
|
20240524,103200,3036089180,14810,14810,14810,14810,566
|
|
20240524,103100,3027706720,14810,14810,14820,14810,448
|
|
20240524,103000,3021071230,14820,14810,14820,14810,47
|
|
20240524,102900,3020375020,14820,14810,14830,14810,235
|
|
20240524,102800,3016893200,14810,14820,14820,14810,397
|
|
20240524,102700,3011010730,14820,14830,14830,14820,123
|
|
20240524,102600,3009187350,14830,14830,14840,14830,238
|
|
20240524,102500,3005656680,14830,14850,14850,14830,868
|
|
20240524,102400,2992776940,14850,14820,14850,14820,2930
|
|
20240524,102300,2949319080,14820,14790,14820,14790,2798
|
|
20240524,102200,2907888850,14790,14790,14790,14790,35
|
|
20240524,102100,2907371200,14790,14800,14800,14780,155
|
|
20240524,102000,2905079730,14780,14790,14800,14780,1238
|
|
20240524,101900,2886762520,14780,14780,14790,14780,353
|
|
20240524,101800,2881545170,14790,14770,14790,14770,693
|
|
20240524,101700,2871302190,14770,14770,14780,14770,431
|
|
20240524,101600,2864935610,14770,14780,14790,14770,216
|
|
20240524,101500,2861742730,14780,14780,14780,14770,228
|
|
20240524,101400,2858372900,14770,14790,14790,14770,1169
|
|
20240524,101300,2841095190,14790,14790,14790,14780,331
|
|
20240524,101200,2836200880,14790,14780,14790,14780,575
|
|
20240524,101100,2827700380,14780,14780,14790,14780,386
|
|
20240524,101000,2821992990,14790,14800,14800,14780,533
|
|
20240524,100900,2814107280,14800,14800,14800,14790,1218
|
|
20240524,100800,2796081950,14810,14810,14810,14810,600
|
|
20240524,100700,2787195950,14810,14820,14820,14810,1768
|
|
20240524,100600,2761011290,14810,14810,14820,14810,999
|
|
20240524,100500,2746211720,14820,14810,14820,14810,80
|
|
20240524,100400,2745026600,14810,14810,14810,14800,639
|
|
20240524,100300,2735563600,14810,14800,14810,14800,440
|
|
20240524,100200,2729051190,14800,14790,14800,14770,1274
|
|
20240524,100100,2710203820,14770,14760,14780,14760,623
|
|
20240524,100000,2700999110,14780,14760,14780,14750,668
|
|
20240524,095900,2691138690,14770,14770,14770,14760,370
|
|
20240524,095800,2685676800,14770,14780,14780,14770,830
|
|
20240524,095700,2673416450,14790,14790,14800,14780,815
|
|
20240524,095600,2661362480,14790,14800,14810,14790,1370
|
|
20240524,095500,2641082520,14800,14780,14810,14770,826
|
|
20240524,095400,2628865220,14790,14740,14790,14740,3279
|
|
20240524,095300,2580495490,14740,14750,14750,14740,350
|
|
20240524,095200,2575334020,14750,14740,14750,14730,1203
|
|
20240524,095100,2557603090,14740,14750,14750,14730,1472
|
|
20240524,095000,2535903800,14750,14750,14750,14740,1518
|
|
20240524,094900,2513513700,14750,14750,14750,14750,160
|
|
20240524,094800,2511153700,14750,14760,14760,14750,424
|
|
20240524,094700,2504899430,14760,14760,14770,14760,468
|
|
20240524,094600,2497991550,14760,14790,14790,14730,318
|
|
20240524,094500,2493300990,14790,14740,14800,14720,3092
|
|
20240524,094400,2447693740,14740,14750,14750,14740,754
|
|
20240524,094300,2436579770,14740,14750,14750,14740,524
|
|
20240524,094200,2428853040,14750,14730,14750,14730,2376
|
|
20240524,094100,2393840360,14730,14740,14740,14730,987
|
|
20240524,094000,2379301500,14740,14740,14740,14730,662
|
|
20240524,093900,2369546340,14740,14740,14750,14730,767
|
|
20240524,093800,2358240750,14740,14770,14770,14740,1336
|
|
20240524,093700,2338537900,14770,14760,14770,14750,456
|
|
20240524,093600,2331809800,14750,14750,14760,14740,581
|
|
20240524,093500,2323240400,14750,14750,14750,14740,676
|
|
20240524,093400,2313270310,14740,14750,14750,14740,109
|
|
20240524,093300,2311663600,14740,14730,14740,14720,4405
|
|
20240524,093200,2246775150,14740,14750,14750,14710,1403
|
|
20240524,093100,2226108810,14750,14760,14760,14740,1245
|
|
20240524,093000,2207752480,14760,14710,14760,14710,1457
|
|
20240524,092900,2186303290,14710,14710,14720,14700,3934
|
|
20240524,092800,2128445420,14720,14730,14730,14720,669
|
|
20240524,092700,2118594530,14730,14730,14730,14720,531
|
|
20240524,092600,2110774710,14730,14730,14730,14710,652
|
|
20240524,092500,2101177790,14730,14700,14740,14700,1200
|
|
20240524,092400,2083515730,14710,14730,14730,14680,1238
|
|
20240524,092300,2065309300,14720,14680,14720,14680,6526
|
|
20240524,092200,1969405240,14680,14700,14700,14680,2094
|
|
20240524,092100,1938634310,14700,14700,14710,14700,2459
|
|
20240524,092000,1902481390,14700,14640,14700,14630,10436
|
|
20240524,091900,1749468080,14640,14670,14670,14640,9936
|
|
20240524,091800,1603862600,14670,14680,14680,14660,1730
|
|
20240524,091700,1578492130,14680,14690,14690,14660,3437
|
|
20240524,091600,1528085100,14690,14660,14700,14640,15371
|
|
20240524,091500,1302828400,14660,14700,14700,14650,10014
|
|
20240524,091400,1155890210,14700,14700,14710,14690,2430
|
|
20240524,091300,1120169800,14690,14710,14720,14690,7249
|
|
20240524,091200,1013600130,14710,14770,14770,14700,13725
|
|
20240524,091100,811293210,14760,14800,14800,14760,5657
|
|
20240524,091000,727695720,14780,14790,14800,14780,1256
|
|
20240524,090900,709117690,14780,14780,14830,14770,3067
|
|
20240524,090800,663735140,14780,14780,14800,14770,3453
|
|
20240524,090700,612707650,14780,14820,14820,14780,9004
|
|
20240524,090600,479451170,14830,14830,14840,14820,887
|
|
20240524,090500,466298840,14830,14860,14900,14800,8588
|
|
20240524,090400,339042470,14860,14850,14860,14840,854
|
|
20240524,090300,326362600,14820,14850,14860,14810,1945
|
|
20240524,090200,297532350,14860,14850,14910,14820,2809
|
|
20240524,090100,255835660,14880,14850,14920,14840,4990
|
|
20240524,090000,181653590,14850,14880,14880,14840,12109
|