590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,184600,580101968740,4885,4885,4885,4885,0
|
|
20240513,184500,580101968740,4885,4885,4885,4885,0
|
|
20240513,184400,580101968740,4885,4885,4885,4885,0
|
|
20240513,184300,580101968740,4885,4885,4885,4885,0
|
|
20240513,184200,580101968740,4885,4885,4885,4885,0
|
|
20240513,184100,580101968740,4885,4885,4885,4885,0
|
|
20240513,184000,580101968740,4885,4885,4885,4885,0
|
|
20240513,183900,580101968740,4885,4885,4885,4885,0
|
|
20240513,183800,580101968740,4885,4885,4885,4885,0
|
|
20240513,183700,580101968740,4885,4885,4885,4885,0
|
|
20240513,183600,580101968740,4885,4885,4885,4885,0
|
|
20240513,183500,580101968740,4885,4885,4885,4885,0
|
|
20240513,183400,580101968740,4885,4885,4885,4885,0
|
|
20240513,183300,580101968740,4885,4885,4885,4885,0
|
|
20240513,183200,580101968740,4885,4885,4885,4885,0
|
|
20240513,183100,580101968740,4885,4885,4885,4885,0
|
|
20240513,183000,580101968740,4885,4885,4885,4885,0
|
|
20240513,182900,580101968740,4885,4885,4885,4885,0
|
|
20240513,182800,580101968740,4885,4885,4885,4885,0
|
|
20240513,182700,580101968740,4885,4885,4885,4885,0
|
|
20240513,182600,580101968740,4885,4885,4885,4885,0
|
|
20240513,182500,580101968740,4885,4885,4885,4885,0
|
|
20240513,182400,580101968740,4885,4885,4885,4885,0
|
|
20240513,182300,580101968740,4885,4885,4885,4885,0
|
|
20240513,182200,580101968740,4885,4885,4885,4885,0
|
|
20240513,182100,580101968740,4885,4885,4885,4885,0
|
|
20240513,182000,580101968740,4885,4885,4885,4885,0
|
|
20240513,181900,580101968740,4885,4885,4885,4885,0
|
|
20240513,181800,580101968740,4885,4885,4885,4885,0
|
|
20240513,181700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,181600,580101968740,4885,4885,4885,4885,0
|
|
20240513,181500,580101968740,4885,4885,4885,4885,0
|
|
20240513,181400,580101968740,4885,4885,4885,4885,0
|
|
20240513,181300,580101968740,4885,4885,4885,4885,0
|
|
20240513,181200,580101968740,4885,4885,4885,4885,0
|
|
20240513,181100,580101968740,4885,4885,4885,4885,0
|
|
20240513,181000,580101968740,4885,4885,4885,4885,0
|
|
20240513,180900,580101968740,4885,4885,4885,4885,0
|
|
20240513,180800,580101968740,4885,4885,4885,4885,0
|
|
20240513,180700,580101968740,4885,4885,4885,4885,0
|
|
20240513,180600,580101968740,4885,4885,4885,4885,0
|
|
20240513,180500,580101968740,4885,4885,4885,4885,0
|
|
20240513,180400,580101968740,4885,4885,4885,4885,0
|
|
20240513,180300,580101968740,4885,4885,4885,4885,0
|
|
20240513,180200,580101968740,4885,4885,4885,4885,0
|
|
20240513,180100,580101968740,4885,4885,4885,4885,0
|
|
20240513,180000,580101968740,4885,4885,4885,4885,0
|
|
20240513,175900,580101968740,4885,4885,4885,4885,0
|
|
20240513,175800,580101968740,4885,4885,4885,4885,0
|
|
20240513,175700,580101968740,4885,4885,4885,4885,0
|
|
20240513,175600,580101968740,4885,4885,4885,4885,0
|
|
20240513,175500,580101968740,4885,4885,4885,4885,0
|
|
20240513,175400,580101968740,4885,4885,4885,4885,0
|
|
20240513,175300,580101968740,4885,4885,4885,4885,0
|
|
20240513,175200,580101968740,4885,4885,4885,4885,0
|
|
20240513,175100,580101968740,4885,4885,4885,4885,0
|
|
20240513,175000,580101968740,4885,4885,4885,4885,0
|
|
20240513,174900,580101968740,4885,4885,4885,4885,0
|
|
20240513,174800,580101968740,4885,4885,4885,4885,0
|
|
20240513,174700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,174600,580101968740,4885,4885,4885,4885,0
|
|
20240513,174500,580101968740,4885,4885,4885,4885,0
|
|
20240513,174400,580101968740,4885,4885,4885,4885,0
|
|
20240513,174300,580101968740,4885,4885,4885,4885,0
|
|
20240513,174200,580101968740,4885,4885,4885,4885,0
|
|
20240513,174100,580101968740,4885,4885,4885,4885,0
|
|
20240513,174000,580101968740,4885,4885,4885,4885,0
|
|
20240513,173900,580101968740,4885,4885,4885,4885,0
|
|
20240513,173800,580101968740,4885,4885,4885,4885,0
|
|
20240513,173700,580101968740,4885,4885,4885,4885,0
|
|
20240513,173600,580101968740,4885,4885,4885,4885,0
|
|
20240513,173500,580101968740,4885,4885,4885,4885,0
|
|
20240513,173400,580101968740,4885,4885,4885,4885,0
|
|
20240513,173300,580101968740,4885,4885,4885,4885,0
|
|
20240513,173200,580101968740,4885,4885,4885,4885,0
|
|
20240513,173100,580101968740,4885,4885,4885,4885,0
|
|
20240513,173000,580101968740,4885,4885,4885,4885,0
|
|
20240513,172900,580101968740,4885,4885,4885,4885,0
|
|
20240513,172800,580101968740,4885,4885,4885,4885,0
|
|
20240513,172700,580101968740,4885,4885,4885,4885,0
|
|
20240513,172600,580101968740,4885,4885,4885,4885,0
|
|
20240513,172500,580101968740,4885,4885,4885,4885,0
|
|
20240513,172400,580101968740,4885,4885,4885,4885,0
|
|
20240513,172300,580101968740,4885,4885,4885,4885,0
|
|
20240513,172200,580101968740,4885,4885,4885,4885,0
|
|
20240513,172100,580101968740,4885,4885,4885,4885,0
|
|
20240513,172000,580101968740,4885,4885,4885,4885,0
|
|
20240513,171900,580101968740,4885,4885,4885,4885,0
|
|
20240513,171800,580101968740,4885,4885,4885,4885,0
|
|
20240513,171700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,171600,580101968740,4885,4885,4885,4885,0
|
|
20240513,171500,580101968740,4885,4885,4885,4885,0
|
|
20240513,171400,580101968740,4885,4885,4885,4885,0
|
|
20240513,171300,580101968740,4885,4885,4885,4885,0
|
|
20240513,171200,580101968740,4885,4885,4885,4885,0
|
|
20240513,171100,580101968740,4885,4885,4885,4885,0
|
|
20240513,171000,580101968740,4885,4885,4885,4885,0
|
|
20240513,170900,580101968740,4885,4885,4885,4885,0
|
|
20240513,170800,580101968740,4885,4885,4885,4885,0
|
|
20240513,170700,580101968740,4885,4885,4885,4885,0
|
|
20240513,170600,580101968740,4885,4885,4885,4885,0
|
|
20240513,170500,580101968740,4885,4885,4885,4885,0
|
|
20240513,170400,580101968740,4885,4885,4885,4885,0
|
|
20240513,170300,580101968740,4885,4885,4885,4885,0
|
|
20240513,170200,580101968740,4885,4885,4885,4885,0
|
|
20240513,170100,580101968740,4885,4885,4885,4885,0
|
|
20240513,170000,580101968740,4885,4885,4885,4885,0
|
|
20240513,165900,580101968740,4885,4885,4885,4885,0
|
|
20240513,165800,580101968740,4885,4885,4885,4885,0
|
|
20240513,165700,580101968740,4885,4885,4885,4885,0
|
|
20240513,165600,580101968740,4885,4885,4885,4885,0
|
|
20240513,165500,580101968740,4885,4885,4885,4885,0
|
|
20240513,165400,580101968740,4885,4885,4885,4885,0
|
|
20240513,165300,580101968740,4885,4885,4885,4885,0
|
|
20240513,165200,580101968740,4885,4885,4885,4885,0
|
|
20240513,165100,580101968740,4885,4885,4885,4885,0
|
|
20240513,165000,580101968740,4885,4885,4885,4885,0
|
|
20240513,164900,580101968740,4885,4885,4885,4885,0
|
|
20240513,164800,580101968740,4885,4885,4885,4885,0
|
|
20240513,164700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,164600,580101968740,4885,4885,4885,4885,0
|
|
20240513,164500,580101968740,4885,4885,4885,4885,0
|
|
20240513,164400,580101968740,4885,4885,4885,4885,0
|
|
20240513,164300,580101968740,4885,4885,4885,4885,0
|
|
20240513,164200,580101968740,4885,4885,4885,4885,0
|
|
20240513,164100,580101968740,4885,4885,4885,4885,0
|
|
20240513,164000,580101968740,4885,4885,4885,4885,0
|
|
20240513,163900,580101968740,4885,4885,4885,4885,0
|
|
20240513,163800,580101968740,4885,4885,4885,4885,0
|
|
20240513,163700,580101968740,4885,4885,4885,4885,0
|
|
20240513,163600,580101968740,4885,4885,4885,4885,0
|
|
20240513,163500,580101968740,4885,4885,4885,4885,0
|
|
20240513,163400,580101968740,4885,4885,4885,4885,0
|
|
20240513,163300,580101968740,4885,4885,4885,4885,0
|
|
20240513,163200,580101968740,4885,4885,4885,4885,0
|
|
20240513,163100,580101968740,4885,4885,4885,4885,0
|
|
20240513,163000,580101968740,4885,4885,4885,4885,0
|
|
20240513,162900,580101968740,4885,4885,4885,4885,0
|
|
20240513,162800,580101968740,4885,4885,4885,4885,0
|
|
20240513,162700,580101968740,4885,4885,4885,4885,0
|
|
20240513,162600,580101968740,4885,4885,4885,4885,0
|
|
20240513,162500,580101968740,4885,4885,4885,4885,0
|
|
20240513,162400,580101968740,4885,4885,4885,4885,0
|
|
20240513,162300,580101968740,4885,4885,4885,4885,0
|
|
20240513,162200,580101968740,4885,4885,4885,4885,0
|
|
20240513,162100,580101968740,4885,4885,4885,4885,0
|
|
20240513,162000,580101968740,4885,4885,4885,4885,0
|
|
20240513,161900,580101968740,4885,4885,4885,4885,0
|
|
20240513,161800,580101968740,4885,4885,4885,4885,0
|
|
20240513,161700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,161600,580101968740,4885,4885,4885,4885,0
|
|
20240513,161500,580101968740,4885,4885,4885,4885,0
|
|
20240513,161400,580101968740,4885,4885,4885,4885,0
|
|
20240513,161300,580101968740,4885,4885,4885,4885,0
|
|
20240513,161200,580101968740,4885,4885,4885,4885,0
|
|
20240513,161100,580101968740,4885,4885,4885,4885,0
|
|
20240513,161000,580101968740,4885,4885,4885,4885,0
|
|
20240513,160900,580101968740,4885,4885,4885,4885,0
|
|
20240513,160800,580101968740,4885,4885,4885,4885,0
|
|
20240513,160700,580101968740,4885,4885,4885,4885,0
|
|
20240513,160600,580101968740,4885,4885,4885,4885,0
|
|
20240513,160500,580101968740,4885,4885,4885,4885,0
|
|
20240513,160400,580101968740,4885,4885,4885,4885,0
|
|
20240513,160300,580101968740,4885,4885,4885,4885,0
|
|
20240513,160200,580101968740,4885,4885,4885,4885,0
|
|
20240513,160100,580101968740,4885,4885,4885,4885,0
|
|
20240513,160000,580101968740,4885,4885,4885,4885,0
|
|
20240513,155900,580101968740,4885,4885,4885,4885,0
|
|
20240513,155800,580101968740,4885,4885,4885,4885,0
|
|
20240513,155700,580101968740,4885,4885,4885,4885,0
|
|
20240513,155600,580101968740,4885,4885,4885,4885,0
|
|
20240513,155500,580101968740,4885,4885,4885,4885,0
|
|
20240513,155400,580101968740,4885,4885,4885,4885,0
|
|
20240513,155300,580101968740,4885,4885,4885,4885,0
|
|
20240513,155200,580101968740,4885,4885,4885,4885,0
|
|
20240513,155100,580101968740,4885,4885,4885,4885,0
|
|
20240513,155000,580101968740,4885,4885,4885,4885,0
|
|
20240513,154900,580101968740,4885,4885,4885,4885,0
|
|
20240513,154800,580101968740,4885,4885,4885,4885,0
|
|
20240513,154700,580101968740,4885,4885,4885,4885,409325
|
|
20240513,154600,580101968740,4885,4885,4885,4885,0
|
|
20240513,154500,580101968740,4885,4885,4885,4885,0
|
|
20240513,154400,580101968740,4885,4885,4885,4885,0
|
|
20240513,154300,580101968740,4885,4885,4885,4885,0
|
|
20240513,154200,580101968740,4885,4885,4885,4885,0
|
|
20240513,154100,580101968740,4885,4885,4885,4885,0
|
|
20240513,154000,580101968740,4885,4885,4885,4885,0
|
|
20240513,153900,580101968740,4885,4885,4885,4885,0
|
|
20240513,153800,580101968740,4885,4885,4885,4885,0
|
|
20240513,153700,580101968740,4885,4885,4885,4885,0
|
|
20240513,153600,580101968740,4885,4885,4885,4885,0
|
|
20240513,153500,580101968740,4885,4885,4885,4885,0
|
|
20240513,153400,580101968740,4885,4885,4885,4885,0
|
|
20240513,153300,580101968740,4885,4885,4885,4885,0
|
|
20240513,153200,580101968740,4885,4885,4885,4885,0
|
|
20240513,153100,580101968740,4885,4885,4885,4885,0
|
|
20240513,153000,580101968740,4885,4885,4885,4885,409325
|
|
20240513,152900,578102416115,4890,4890,4890,4890,0
|
|
20240513,152800,578102416115,4890,4890,4890,4890,0
|
|
20240513,152700,578102416115,4890,4890,4890,4890,0
|
|
20240513,152600,578102416115,4890,4890,4890,4890,0
|
|
20240513,152500,578102416115,4890,4890,4890,4890,0
|
|
20240513,152400,578102416115,4890,4890,4890,4890,0
|
|
20240513,152300,578102416115,4890,4890,4890,4890,0
|
|
20240513,152200,578102416115,4890,4890,4890,4890,0
|
|
20240513,152100,578102416115,4890,4890,4890,4890,0
|
|
20240513,152000,578102416115,4890,4890,4890,4890,0
|
|
20240513,151900,578102416115,4890,4880,4895,4875,197934
|
|
20240513,151800,577135061765,4880,4865,4885,4855,182668
|
|
20240513,151700,576244721020,4865,4885,4905,4800,437514
|
|
20240513,151600,574121931760,4885,4900,4905,4880,111082
|
|
20240513,151500,573578742925,4905,4895,4910,4890,115817
|
|
20240513,151400,573011288895,4895,4900,4905,4890,111400
|
|
20240513,151300,572465705355,4905,4910,4910,4900,53689
|
|
20240513,151200,572202273465,4905,4900,4910,4890,86233
|
|
20240513,151100,571779664205,4905,4915,4920,4900,58161
|
|
20240513,151000,571494088910,4910,4895,4920,4895,67690
|
|
20240513,150900,571161745405,4895,4890,4905,4885,89903
|
|
20240513,150800,570721916095,4885,4905,4920,4865,240374
|
|
20240513,150700,569547137655,4905,4930,4940,4905,77983
|
|
20240513,150600,569163637435,4930,4960,4965,4930,75753
|
|
20240513,150500,568788678460,4965,4940,4965,4940,137319
|
|
20240513,150400,568109086940,4930,4915,4940,4915,79974
|
|
20240513,150300,567715349090,4915,4930,4940,4910,104163
|
|
20240513,150200,567202567285,4935,4955,4955,4925,126162
|
|
20240513,150100,566579801610,4955,4965,4970,4940,105796
|
|
20240513,150000,566056204880,4965,4955,4980,4950,101127
|
|
20240513,145900,565554179165,4955,4980,4985,4945,150521
|
|
20240513,145800,564806469665,4980,4960,4985,4955,255344
|
|
20240513,145700,563536499620,4955,4905,4960,4900,414807
|
|
20240513,145600,561488735060,4905,4910,4910,4900,26027
|
|
20240513,145500,561361143220,4905,4910,4910,4900,40263
|
|
20240513,145400,561163629380,4905,4900,4915,4900,48420
|
|
20240513,145300,560926086950,4905,4910,4920,4885,81878
|
|
20240513,145200,560524950515,4915,4915,4925,4900,94184
|
|
20240513,145100,560062056885,4915,4895,4920,4895,83909
|
|
20240513,145000,559650206410,4895,4900,4905,4885,67450
|
|
20240513,144900,559320023430,4900,4920,4920,4900,84137
|
|
20240513,144800,558907182085,4915,4935,4940,4915,194961
|
|
20240513,144700,557945595110,4935,4910,4940,4910,180578
|
|
20240513,144600,557055595925,4915,4865,4915,4865,139735
|
|
20240513,144500,556371548380,4865,4850,4870,4845,80593
|
|
20240513,144400,555979871045,4850,4825,4855,4825,113183
|
|
20240513,144300,555432116465,4825,4830,4830,4820,29791
|
|
20240513,144200,555288375565,4825,4820,4830,4815,37318
|
|
20240513,144100,555108394350,4815,4800,4820,4795,83859
|
|
20240513,144000,554705510255,4805,4815,4815,4800,88444
|
|
20240513,143900,554280493115,4815,4820,4825,4810,40668
|
|
20240513,143800,554084689470,4815,4835,4840,4815,54707
|
|
20240513,143700,553820596330,4835,4840,4840,4835,37953
|
|
20240513,143600,553636976440,4840,4825,4855,4820,86816
|
|
20240513,143500,553217142930,4830,4835,4840,4825,65824
|
|
20240513,143400,552899072060,4840,4830,4845,4810,59251
|
|
20240513,143300,552613162660,4825,4805,4830,4800,61842
|
|
20240513,143200,552315709840,4800,4825,4835,4800,95808
|
|
20240513,143100,551854134355,4835,4805,4850,4800,108208
|
|
20240513,143000,551331793670,4800,4800,4820,4790,188857
|
|
20240513,142900,550424852295,4790,4855,4860,4780,355112
|
|
20240513,142800,548716454035,4860,4860,4865,4840,200544
|
|
20240513,142700,547743421760,4860,4890,4890,4860,100156
|
|
20240513,142600,547255627840,4890,4910,4915,4885,111684
|
|
20240513,142500,546708348875,4915,4910,4915,4905,53321
|
|
20240513,142400,546446560150,4905,4900,4910,4895,48110
|
|
20240513,142300,546210606435,4900,4895,4910,4890,43205
|
|
20240513,142200,545998913650,4895,4870,4900,4870,66028
|
|
20240513,142100,545676559415,4875,4885,4895,4870,71280
|
|
20240513,142000,545328792405,4890,4885,4900,4880,99658
|
|
20240513,141900,544841779700,4880,4880,4905,4875,86050
|
|
20240513,141800,544420986580,4885,4915,4920,4880,185170
|
|
20240513,141700,543513589890,4915,4915,4920,4905,88016
|
|
20240513,141600,543081330395,4910,4945,4945,4910,101561
|
|
20240513,141500,542581173070,4945,4960,4960,4935,59201
|
|
20240513,141400,542288242380,4960,4940,4965,4920,111982
|
|
20240513,141300,541734734640,4930,4950,4950,4925,81398
|
|
20240513,141200,541332530315,4950,4975,4975,4935,150261
|
|
20240513,141100,540588026585,4975,4985,4990,4965,116746
|
|
20240513,141000,540006275315,4990,4980,4990,4955,151486
|
|
20240513,140900,539253235285,4980,4975,4990,4970,222298
|
|
20240513,140800,538145671670,4970,4960,4970,4945,152243
|
|
20240513,140700,537390089210,4955,4945,4965,4940,80273
|
|
20240513,140600,536992423210,4940,4955,4955,4940,50277
|
|
20240513,140500,536743617635,4955,4960,4970,4945,137982
|
|
20240513,140400,536059113465,4960,4945,4965,4935,152478
|
|
20240513,140300,535304277605,4945,4945,4950,4940,42213
|
|
20240513,140200,535095550150,4945,4920,4955,4915,91436
|
|
20240513,140100,534643394470,4920,4955,4955,4920,102941
|
|
20240513,140000,534135195585,4950,4940,4960,4930,146371
|
|
20240513,135900,533411079070,4945,4925,4955,4920,155386
|
|
20240513,135800,532642943255,4925,4905,4925,4900,122244
|
|
20240513,135700,532041559180,4905,4865,4910,4860,136799
|
|
20240513,135600,531373502195,4870,4885,4890,4860,185314
|
|
20240513,135500,530470215370,4885,4900,4910,4885,125085
|
|
20240513,135400,529857614475,4900,4910,4910,4900,129501
|
|
20240513,135300,529222608255,4910,4935,4940,4905,271736
|
|
20240513,135200,527884784635,4940,4940,4950,4935,29738
|
|
20240513,135100,527737867795,4940,4945,4950,4935,21848
|
|
20240513,135000,527629902950,4945,4940,4950,4930,96346
|
|
20240513,134900,527154509630,4930,4970,4970,4930,85169
|
|
20240513,134800,526732623665,4970,4930,4975,4925,168030
|
|
20240513,134700,525901700110,4930,4940,4950,4915,87234
|
|
20240513,134600,525471722585,4940,4955,4975,4940,123074
|
|
20240513,134500,524861819440,4970,4975,4980,4955,114154
|
|
20240513,134400,524294406740,4975,4955,4985,4955,115529
|
|
20240513,134300,523720139695,4955,4990,4990,4950,236053
|
|
20240513,134200,522545940570,4985,4955,4990,4955,162757
|
|
20240513,134100,521737567795,4960,4910,4960,4900,196460
|
|
20240513,134000,520767590670,4910,4900,4920,4900,68547
|
|
20240513,133900,520431403555,4900,4925,4930,4900,84865
|
|
20240513,133800,520013812790,4925,4905,4930,4900,50303
|
|
20240513,133700,519766505355,4905,4895,4925,4885,185884
|
|
20240513,133600,518855344480,4885,4915,4930,4885,195865
|
|
20240513,133500,517894957115,4915,4935,4960,4915,284435
|
|
20240513,133400,516490724215,4940,4935,4940,4920,78781
|
|
20240513,133300,516102391370,4935,4955,4960,4910,229655
|
|
20240513,133200,514969509305,4950,4950,4960,4930,299019
|
|
20240513,133100,513491803770,4950,4915,4955,4915,301565
|
|
20240513,133000,512003120930,4915,4885,4920,4880,159325
|
|
20240513,132900,511221272725,4885,4900,4900,4875,162114
|
|
20240513,132800,510429368570,4900,4875,4900,4870,221784
|
|
20240513,132700,509345876005,4870,4860,4885,4855,255404
|
|
20240513,132600,508101229055,4860,4855,4865,4840,161916
|
|
20240513,132500,507315204895,4860,4825,4880,4815,280930
|
|
20240513,132400,505954093020,4825,4765,4870,4755,248236
|
|
20240513,132300,504760353840,4765,4760,4810,4755,449386
|
|
20240513,132200,502607416955,4765,4770,4780,4735,474470
|
|
20240513,132100,500350784800,4770,4825,4830,4750,848282
|
|
20240513,132000,496300149985,4820,4845,4845,4800,618721
|
|
20240513,131900,493318911880,4845,4905,4910,4840,428497
|
|
20240513,131800,491229395470,4905,4935,4935,4905,190164
|
|
20240513,131700,490295017050,4935,4940,4955,4920,214447
|
|
20240513,131600,489235944615,4930,4920,4960,4920,311816
|
|
20240513,131500,487694139420,4920,4935,4940,4900,239918
|
|
20240513,131400,486514666085,4940,4930,4955,4910,218018
|
|
20240513,131300,485439363925,4930,4915,4965,4895,340486
|
|
20240513,131200,483757836385,4900,4905,4925,4885,273342
|
|
20240513,131100,482416804945,4910,4950,4950,4885,282380
|
|
20240513,131000,481026574365,4950,4880,4950,4865,430741
|
|
20240513,130900,478907535785,4880,4900,4905,4850,575595
|
|
20240513,130800,476103158470,4900,4895,5000,4885,603009
|
|
20240513,130700,473135029750,4895,4930,4955,4865,988260
|
|
20240513,130600,468284988735,4930,5020,5030,4920,628737
|
|
20240513,130500,465151863885,5020,5020,5070,5010,214230
|
|
20240513,130400,464073531765,5030,5080,5090,5020,324334
|
|
20240513,130300,462435961585,5080,5120,5130,5080,324150
|
|
20240513,130200,460782527995,5110,5090,5130,5080,367786
|
|
20240513,130100,458904413265,5080,5060,5090,5050,360314
|
|
20240513,130000,457077090235,5060,4995,5080,4995,681446
|
|
20240513,125900,453637532155,4995,5050,5070,4990,966322
|
|
20240513,125800,448789936560,5040,5100,5120,5010,746846
|
|
20240513,125700,445010341820,5100,5130,5150,5090,557946
|
|
20240513,125600,442160376790,5140,5140,5190,5130,368029
|
|
20240513,125500,440258920010,5140,5180,5190,5120,544019
|
|
20240513,125400,437456243880,5170,5230,5230,5170,400729
|
|
20240513,125300,435375750050,5230,5230,5270,5220,276478
|
|
20240513,125200,433927227360,5230,5290,5300,5230,353663
|
|
20240513,125100,432062314800,5290,5230,5290,5230,344989
|
|
20240513,125000,430244380370,5230,5190,5240,5170,416032
|
|
20240513,124900,428072889440,5190,5240,5270,5160,777697
|
|
20240513,124800,424020524560,5240,5330,5340,5240,641380
|
|
20240513,124700,420626324720,5340,5360,5360,5320,405528
|
|
20240513,124600,418461920550,5360,5370,5370,5350,187984
|
|
20240513,124500,417454938000,5360,5350,5370,5350,161713
|
|
20240513,124400,416588387670,5350,5390,5420,5310,564381
|
|
20240513,124300,413568435820,5380,5400,5400,5380,169493
|
|
20240513,124200,412655424430,5390,5380,5440,5370,830526
|
|
20240513,124100,408164739650,5380,5380,5400,5360,311759
|
|
20240513,124000,406484962740,5380,5330,5380,5330,215616
|
|
20240513,123900,405332097860,5330,5360,5370,5330,252542
|
|
20240513,123800,403981847930,5360,5360,5380,5340,241833
|
|
20240513,123700,402686405590,5360,5320,5370,5310,395842
|
|
20240513,123600,400575209900,5320,5380,5380,5310,873218
|
|
20240513,123500,395908798240,5380,5400,5410,5370,286585
|
|
20240513,123400,394366308370,5410,5400,5410,5370,301889
|
|
20240513,123300,392740093230,5400,5410,5430,5400,341428
|
|
20240513,123200,390892249610,5410,5380,5440,5370,697754
|
|
20240513,123100,387111793120,5380,5390,5390,5360,271950
|
|
20240513,123000,385650674080,5390,5320,5410,5310,509767
|
|
20240513,122900,382913534840,5310,5380,5400,5310,605118
|
|
20240513,122800,379668836350,5370,5410,5430,5370,605917
|
|
20240513,122700,376396943830,5410,5410,5450,5400,603934
|
|
20240513,122600,373121036160,5400,5430,5430,5360,971942
|
|
20240513,122500,367883714880,5420,5420,5450,5400,916205
|
|
20240513,122400,362916196850,5420,5350,5430,5310,1525234
|
|
20240513,122300,354707803330,5360,5310,5370,5300,920890
|
|
20240513,122200,349783541950,5310,5270,5330,5260,1055703
|
|
20240513,122100,344184822110,5270,5240,5290,5230,802053
|
|
20240513,122000,339963945260,5230,5260,5270,5200,748287
|
|
20240513,121900,336049972140,5270,5250,5280,5210,961317
|
|
20240513,121800,331000292400,5240,5170,5250,5160,1156790
|
|
20240513,121700,324984683210,5170,5130,5180,5120,232577
|
|
20240513,121600,323786434090,5130,5130,5160,5120,223277
|
|
20240513,121500,322637910210,5120,5120,5130,5100,203538
|
|
20240513,121400,321596402310,5130,5110,5160,5100,217999
|
|
20240513,121300,320477301100,5110,5130,5140,5080,364202
|
|
20240513,121200,318618070080,5140,5190,5190,5120,458563
|
|
20240513,121100,316257942010,5180,5130,5200,5120,1064041
|
|
20240513,121000,310763164040,5120,5070,5150,5060,481951
|
|
20240513,120900,308297054120,5070,5100,5100,5070,95212
|
|
20240513,120800,307813175670,5090,5090,5100,5080,118398
|
|
20240513,120700,307209988310,5080,5080,5090,5070,80958
|
|
20240513,120600,306798258700,5070,5050,5080,5050,82943
|
|
20240513,120500,306378362590,5050,5060,5070,5050,152771
|
|
20240513,120400,305606119490,5070,5110,5120,5060,355552
|
|
20240513,120300,303796675220,5110,5100,5120,5090,155421
|
|
20240513,120200,303003215620,5100,5090,5100,5090,54192
|
|
20240513,120100,302727059270,5100,5080,5120,5080,249736
|
|
20240513,120000,301452654430,5090,5070,5100,5070,82593
|
|
20240513,115900,301032217130,5080,5090,5100,5060,113795
|
|
20240513,115800,300454387050,5100,5120,5120,5090,178914
|
|
20240513,115700,299541546900,5120,5060,5120,5060,302708
|
|
20240513,115600,297996418360,5070,5080,5090,5050,162426
|
|
20240513,115500,297174162270,5070,5090,5100,5070,248171
|
|
20240513,115400,295911465540,5080,5080,5090,5070,169525
|
|
20240513,115300,295050106770,5080,5050,5090,5040,170094
|
|
20240513,115200,294190018030,5040,5020,5060,5010,227646
|
|
20240513,115100,293042447820,5010,5030,5040,5010,273734
|
|
20240513,115000,291666603520,5020,5020,5050,5000,553441
|
|
20240513,114900,288887246310,5020,5050,5060,5020,356929
|
|
20240513,114800,287088739120,5060,5130,5140,5040,508861
|
|
20240513,114700,284504094860,5130,5090,5160,5070,566689
|
|
20240513,114600,281610373630,5100,5130,5130,5080,327248
|
|
20240513,114500,279941323120,5130,5070,5130,5070,390575
|
|
20240513,114400,277949168220,5080,5080,5120,5070,483188
|
|
20240513,114300,275489132720,5080,5140,5150,5080,800523
|
|
20240513,114200,271398444330,5140,5180,5180,5140,314670
|
|
20240513,114100,269776112300,5180,5170,5180,5130,593792
|
|
20240513,114000,266718822220,5170,5130,5180,5120,680266
|
|
20240513,113900,263215206420,5130,5190,5210,5100,1699845
|
|
20240513,113800,254446124420,5190,5180,5190,5180,454382
|
|
20240513,113700,252092219540,5170,5170,5170,5170,0
|
|
20240513,113600,252092219540,5170,5090,5170,5060,1300210
|
|
20240513,113500,245423291970,5090,5070,5130,5060,1195950
|
|
20240513,113400,239334356850,5070,5030,5100,5010,1206345
|
|
20240513,113300,233239384950,5020,4985,5030,4980,1125409
|
|
20240513,113200,227609617210,4990,4925,5000,4910,1436815
|
|
20240513,113100,220471633785,4920,4910,4930,4900,350186
|
|
20240513,113000,218750277525,4910,4885,4940,4885,525835
|
|
20240513,112900,216165998795,4890,4875,4895,4870,142193
|
|
20240513,112800,215471477465,4875,4885,4890,4865,124341
|
|
20240513,112700,214864975960,4885,4875,4900,4860,253832
|
|
20240513,112600,213626620520,4875,4870,4895,4860,189579
|
|
20240513,112500,212702166990,4870,4940,4940,4850,817409
|
|
20240513,112400,208706908835,4930,4885,4955,4880,1621216
|
|
20240513,112300,200729874265,4885,4835,4885,4835,497000
|
|
20240513,112200,198311456255,4840,4850,4850,4820,83995
|
|
20240513,112100,197905405120,4850,4850,4855,4845,85721
|
|
20240513,112000,197489529570,4850,4840,4850,4815,166032
|
|
20240513,111900,196686623430,4840,4850,4850,4840,98557
|
|
20240513,111800,196209424495,4850,4850,4855,4840,113463
|
|
20240513,111700,195659338470,4850,4845,4850,4840,126408
|
|
20240513,111600,195046854290,4845,4845,4855,4840,149870
|
|
20240513,111500,194320352525,4845,4845,4860,4840,303108
|
|
20240513,111400,192849756425,4840,4845,4845,4830,167611
|
|
20240513,111300,192038618115,4845,4820,4845,4815,272229
|
|
20240513,111200,190722700515,4820,4815,4830,4810,180230
|
|
20240513,111100,189853590140,4815,4805,4820,4800,36941
|
|
20240513,111000,189675884515,4810,4810,4825,4800,191546
|
|
20240513,110900,188753505895,4805,4795,4810,4790,63897
|
|
20240513,110800,188446793550,4795,4800,4805,4790,89203
|
|
20240513,110700,188018862255,4805,4805,4815,4800,54199
|
|
20240513,110600,187758500380,4805,4815,4820,4805,26267
|
|
20240513,110500,187632130045,4820,4805,4820,4800,65338
|
|
20240513,110400,187317848560,4805,4815,4825,4805,64051
|
|
20240513,110300,187009393555,4820,4795,4825,4790,162351
|
|
20240513,110200,186229557270,4790,4795,4800,4790,87682
|
|
20240513,110100,185809052410,4795,4785,4800,4785,73522
|
|
20240513,110000,185456822100,4790,4805,4805,4785,104184
|
|
20240513,105900,184957468275,4800,4815,4820,4800,94789
|
|
20240513,105800,184501303885,4820,4820,4825,4815,82788
|
|
20240513,105700,184102236910,4825,4810,4825,4805,155385
|
|
20240513,105600,183353966280,4810,4790,4810,4790,117956
|
|
20240513,105500,182787652245,4790,4775,4800,4775,99885
|
|
20240513,105400,182309219800,4780,4790,4790,4760,264968
|
|
20240513,105300,181044043385,4790,4815,4815,4785,217544
|
|
20240513,105200,179999723330,4815,4810,4825,4805,105388
|
|
20240513,105100,179492608020,4810,4825,4830,4785,366898
|
|
20240513,105000,177729323525,4825,4830,4830,4815,111409
|
|
20240513,104900,177192053975,4825,4820,4830,4815,123448
|
|
20240513,104800,176596808260,4820,4855,4855,4820,273613
|
|
20240513,104700,175273454580,4860,4850,4865,4840,349548
|
|
20240513,104600,173577350165,4850,4860,4865,4830,293280
|
|
20240513,104500,172155686920,4860,4875,4880,4835,402039
|
|
20240513,104400,170204644515,4875,4840,4880,4820,553917
|
|
20240513,104300,167516108845,4840,4845,4850,4825,250402
|
|
20240513,104200,166305282720,4845,4810,4870,4810,664265
|
|
20240513,104100,163085940205,4805,4805,4835,4790,388299
|
|
20240513,104000,161215602770,4795,4740,4810,4740,250928
|
|
20240513,103900,160016218385,4745,4760,4765,4740,220847
|
|
20240513,103800,158966725530,4760,4770,4780,4760,101640
|
|
20240513,103700,158481896120,4770,4785,4785,4765,147836
|
|
20240513,103600,157776001420,4785,4750,4785,4740,210146
|
|
20240513,103500,156774347360,4745,4750,4755,4740,112664
|
|
20240513,103400,156239619480,4745,4750,4765,4725,287659
|
|
20240513,103300,154874190905,4755,4735,4755,4725,254210
|
|
20240513,103200,153668877025,4730,4765,4765,4725,372212
|
|
20240513,103100,151902416215,4760,4785,4790,4760,256327
|
|
20240513,103000,150679862625,4790,4785,4790,4770,266901
|
|
20240513,102900,149404434575,4785,4810,4810,4760,521403
|
|
20240513,102800,146911283925,4810,4850,4860,4805,328428
|
|
20240513,102700,145323008465,4850,4810,4855,4800,480812
|
|
20240513,102600,142999752850,4810,4840,4850,4795,532029
|
|
20240513,102500,140435495030,4835,4855,4890,4835,657105
|
|
20240513,102400,137237239485,4860,4900,4900,4850,788057
|
|
20240513,102300,133398387955,4905,4875,4955,4875,1433416
|
|
20240513,102200,126360899165,4875,4825,4950,4820,2195337
|
|
20240513,102100,115655002315,4820,4755,4825,4750,782854
|
|
20240513,102000,111902811335,4755,4785,4815,4730,1440700
|
|
20240513,101900,105015420420,4780,4730,4790,4730,769019
|
|
20240513,101800,101358731000,4735,4705,4735,4705,558174
|
|
20240513,101700,98725190030,4705,4710,4715,4700,118037
|
|
20240513,101600,98169426550,4715,4710,4715,4705,167197
|
|
20240513,101500,97381854505,4710,4715,4720,4700,101979
|
|
20240513,101400,96901709505,4715,4710,4725,4700,338494
|
|
20240513,101300,95307739770,4710,4675,4710,4675,245389
|
|
20240513,101200,94155631985,4675,4680,4680,4665,89220
|
|
20240513,101100,93738456445,4675,4660,4685,4655,89784
|
|
20240513,101000,93319317055,4665,4660,4665,4655,48843
|
|
20240513,100900,93091784845,4660,4665,4670,4655,138744
|
|
20240513,100800,92445072640,4675,4675,4680,4665,94370
|
|
20240513,100700,92004151225,4680,4670,4680,4665,83486
|
|
20240513,100600,91614167455,4670,4665,4675,4665,87126
|
|
20240513,100500,91207392335,4665,4665,4675,4665,66786
|
|
20240513,100400,90895635080,4670,4670,4675,4665,54155
|
|
20240513,100300,90642815860,4670,4675,4685,4665,114625
|
|
20240513,100200,90106993550,4680,4655,4680,4645,290082
|
|
20240513,100100,88757258835,4655,4680,4685,4650,449861
|
|
20240513,100000,86659223710,4680,4695,4700,4675,156278
|
|
20240513,095900,85927533280,4700,4700,4705,4685,153574
|
|
20240513,095800,85206557545,4705,4695,4715,4675,170629
|
|
20240513,095700,84406768990,4685,4720,4725,4670,377733
|
|
20240513,095600,82633218375,4715,4720,4730,4710,146677
|
|
20240513,095500,81941232945,4715,4715,4730,4700,221529
|
|
20240513,095400,80896577685,4715,4725,4725,4705,176845
|
|
20240513,095300,80063104270,4720,4730,4730,4705,160007
|
|
20240513,095200,79308150590,4730,4730,4735,4725,143595
|
|
20240513,095100,78628953060,4730,4725,4735,4720,265305
|
|
20240513,095000,77373917210,4720,4740,4740,4710,267319
|
|
20240513,094900,76111244875,4730,4695,4755,4690,891296
|
|
20240513,094800,71898189940,4690,4680,4700,4675,125520
|
|
20240513,094700,71310138420,4675,4665,4680,4660,129119
|
|
20240513,094600,70707341090,4665,4660,4675,4660,67061
|
|
20240513,094500,70394443670,4665,4670,4680,4660,157816
|
|
20240513,094400,69657658340,4670,4670,4675,4660,144566
|
|
20240513,094300,68983607965,4670,4700,4705,4665,192554
|
|
20240513,094200,68082560370,4700,4710,4715,4700,155341
|
|
20240513,094100,67350906230,4710,4690,4720,4690,247947
|
|
20240513,094000,66185145445,4695,4675,4700,4675,113811
|
|
20240513,093900,65651175755,4680,4665,4680,4660,81756
|
|
20240513,093800,65269582000,4660,4690,4690,4660,156187
|
|
20240513,093700,64539433285,4690,4685,4700,4675,155886
|
|
20240513,093600,63808068760,4680,4660,4695,4660,188676
|
|
20240513,093500,62926366410,4660,4680,4685,4655,280575
|
|
20240513,093400,61617318735,4675,4685,4690,4670,130323
|
|
20240513,093300,61007857070,4685,4715,4715,4680,233355
|
|
20240513,093200,59912619180,4720,4730,4745,4705,343283
|
|
20240513,093100,58289332030,4720,4690,4730,4685,326833
|
|
20240513,093000,56750367810,4690,4675,4705,4670,271548
|
|
20240513,092900,55477046845,4670,4660,4680,4655,191464
|
|
20240513,092800,54583586295,4660,4675,4685,4655,262318
|
|
20240513,092700,53359244775,4680,4675,4685,4655,187827
|
|
20240513,092600,52482563990,4675,4690,4700,4675,210211
|
|
20240513,092500,51497728190,4685,4710,4710,4685,115122
|
|
20240513,092400,50957188545,4705,4695,4710,4680,176365
|
|
20240513,092300,50129083320,4695,4695,4730,4680,315983
|
|
20240513,092200,48642265375,4695,4735,4760,4695,441083
|
|
20240513,092100,46555104660,4735,4725,4780,4720,784307
|
|
20240513,092000,42829844080,4720,4715,4725,4670,433316
|
|
20240513,091900,40791651875,4720,4690,4720,4685,511787
|
|
20240513,091800,38383660725,4690,4660,4695,4655,264102
|
|
20240513,091700,37149491285,4655,4635,4660,4630,102369
|
|
20240513,091600,36673233500,4630,4625,4640,4625,112813
|
|
20240513,091500,36151167320,4625,4645,4645,4625,112958
|
|
20240513,091400,35627970510,4640,4655,4665,4635,152754
|
|
20240513,091300,34916466325,4665,4625,4665,4625,203644
|
|
20240513,091200,33970558330,4640,4635,4645,4625,182581
|
|
20240513,091100,33123787650,4635,4600,4650,4595,207863
|
|
20240513,091000,32162202160,4600,4610,4615,4575,265049
|
|
20240513,090900,30945249115,4610,4540,4615,4540,427757
|
|
20240513,090800,28986830700,4540,4610,4610,4540,660860
|
|
20240513,090700,25961077520,4610,4645,4650,4610,530402
|
|
20240513,090600,23507564075,4645,4670,4670,4645,285647
|
|
20240513,090500,22178151445,4660,4665,4675,4650,333773
|
|
20240513,090400,20622366835,4665,4690,4690,4650,293404
|
|
20240513,090300,19253724835,4690,4655,4690,4650,354929
|
|
20240513,090200,17599921080,4650,4650,4710,4635,464916
|
|
20240513,090100,15424995600,4645,4775,4810,4635,1428853
|
|
20240513,090000,8664422365,4770,4705,4775,4675,1637610
|