598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,185400,51441443210,16270,16270,16270,16270,0
|
|
20240508,185300,51441443210,16270,16270,16270,16270,0
|
|
20240508,185200,51441443210,16270,16270,16270,16270,0
|
|
20240508,185100,51441443210,16270,16270,16270,16270,0
|
|
20240508,185000,51441443210,16270,16270,16270,16270,0
|
|
20240508,184900,51441443210,16270,16270,16270,16270,0
|
|
20240508,184800,51441443210,16270,16270,16270,16270,0
|
|
20240508,184700,51441443210,16270,16270,16270,16270,0
|
|
20240508,184600,51441443210,16270,16270,16270,16270,0
|
|
20240508,184500,51441443210,16270,16270,16270,16270,0
|
|
20240508,184400,51441443210,16270,16270,16270,16270,0
|
|
20240508,184300,51441443210,16270,16270,16270,16270,0
|
|
20240508,184200,51441443210,16270,16270,16270,16270,0
|
|
20240508,184100,51441443210,16270,16270,16270,16270,0
|
|
20240508,184000,51441443210,16270,16270,16270,16270,0
|
|
20240508,183900,51441443210,16270,16270,16270,16270,0
|
|
20240508,183800,51441443210,16270,16270,16270,16270,0
|
|
20240508,183700,51441443210,16270,16270,16270,16270,0
|
|
20240508,183600,51441443210,16270,16270,16270,16270,0
|
|
20240508,183500,51441443210,16270,16270,16270,16270,0
|
|
20240508,183400,51441443210,16270,16270,16270,16270,0
|
|
20240508,183300,51441443210,16270,16270,16270,16270,0
|
|
20240508,183200,51441443210,16270,16270,16270,16270,0
|
|
20240508,183100,51441443210,16270,16270,16270,16270,0
|
|
20240508,183000,51441443210,16270,16270,16270,16270,0
|
|
20240508,182900,51441443210,16270,16270,16270,16270,0
|
|
20240508,182800,51441443210,16270,16270,16270,16270,0
|
|
20240508,182700,51441443210,16270,16270,16270,16270,0
|
|
20240508,182600,51441443210,16270,16270,16270,16270,0
|
|
20240508,182500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,182400,51441443210,16270,16270,16270,16270,0
|
|
20240508,182300,51441443210,16270,16270,16270,16270,0
|
|
20240508,182200,51441443210,16270,16270,16270,16270,0
|
|
20240508,182100,51441443210,16270,16270,16270,16270,0
|
|
20240508,182000,51441443210,16270,16270,16270,16270,0
|
|
20240508,181900,51441443210,16270,16270,16270,16270,0
|
|
20240508,181800,51441443210,16270,16270,16270,16270,0
|
|
20240508,181700,51441443210,16270,16270,16270,16270,0
|
|
20240508,181600,51441443210,16270,16270,16270,16270,0
|
|
20240508,181500,51441443210,16270,16270,16270,16270,0
|
|
20240508,181400,51441443210,16270,16270,16270,16270,0
|
|
20240508,181300,51441443210,16270,16270,16270,16270,0
|
|
20240508,181200,51441443210,16270,16270,16270,16270,0
|
|
20240508,181100,51441443210,16270,16270,16270,16270,0
|
|
20240508,181000,51441443210,16270,16270,16270,16270,0
|
|
20240508,180900,51441443210,16270,16270,16270,16270,0
|
|
20240508,180800,51441443210,16270,16270,16270,16270,0
|
|
20240508,180700,51441443210,16270,16270,16270,16270,0
|
|
20240508,180600,51441443210,16270,16270,16270,16270,0
|
|
20240508,180500,51441443210,16270,16270,16270,16270,0
|
|
20240508,180400,51441443210,16270,16270,16270,16270,0
|
|
20240508,180300,51441443210,16270,16270,16270,16270,0
|
|
20240508,180200,51441443210,16270,16270,16270,16270,0
|
|
20240508,180100,51441443210,16270,16270,16270,16270,0
|
|
20240508,180000,51441443210,16270,16270,16270,16270,0
|
|
20240508,175900,51441443210,16270,16270,16270,16270,0
|
|
20240508,175800,51441443210,16270,16270,16270,16270,0
|
|
20240508,175700,51441443210,16270,16270,16270,16270,0
|
|
20240508,175600,51441443210,16270,16270,16270,16270,0
|
|
20240508,175500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,175400,51441443210,16270,16270,16270,16270,0
|
|
20240508,175300,51441443210,16270,16270,16270,16270,0
|
|
20240508,175200,51441443210,16270,16270,16270,16270,0
|
|
20240508,175100,51441443210,16270,16270,16270,16270,0
|
|
20240508,175000,51441443210,16270,16270,16270,16270,0
|
|
20240508,174900,51441443210,16270,16270,16270,16270,0
|
|
20240508,174800,51441443210,16270,16270,16270,16270,0
|
|
20240508,174700,51441443210,16270,16270,16270,16270,0
|
|
20240508,174600,51441443210,16270,16270,16270,16270,0
|
|
20240508,174500,51441443210,16270,16270,16270,16270,0
|
|
20240508,174400,51441443210,16270,16270,16270,16270,0
|
|
20240508,174300,51441443210,16270,16270,16270,16270,0
|
|
20240508,174200,51441443210,16270,16270,16270,16270,0
|
|
20240508,174100,51441443210,16270,16270,16270,16270,0
|
|
20240508,174000,51441443210,16270,16270,16270,16270,0
|
|
20240508,173900,51441443210,16270,16270,16270,16270,0
|
|
20240508,173800,51441443210,16270,16270,16270,16270,0
|
|
20240508,173700,51441443210,16270,16270,16270,16270,0
|
|
20240508,173600,51441443210,16270,16270,16270,16270,0
|
|
20240508,173500,51441443210,16270,16270,16270,16270,0
|
|
20240508,173400,51441443210,16270,16270,16270,16270,0
|
|
20240508,173300,51441443210,16270,16270,16270,16270,0
|
|
20240508,173200,51441443210,16270,16270,16270,16270,0
|
|
20240508,173100,51441443210,16270,16270,16270,16270,0
|
|
20240508,173000,51441443210,16270,16270,16270,16270,0
|
|
20240508,172900,51441443210,16270,16270,16270,16270,0
|
|
20240508,172800,51441443210,16270,16270,16270,16270,0
|
|
20240508,172700,51441443210,16270,16270,16270,16270,0
|
|
20240508,172600,51441443210,16270,16270,16270,16270,0
|
|
20240508,172500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,172400,51441443210,16270,16270,16270,16270,0
|
|
20240508,172300,51441443210,16270,16270,16270,16270,0
|
|
20240508,172200,51441443210,16270,16270,16270,16270,0
|
|
20240508,172100,51441443210,16270,16270,16270,16270,0
|
|
20240508,172000,51441443210,16270,16270,16270,16270,0
|
|
20240508,171900,51441443210,16270,16270,16270,16270,0
|
|
20240508,171800,51441443210,16270,16270,16270,16270,0
|
|
20240508,171700,51441443210,16270,16270,16270,16270,0
|
|
20240508,171600,51441443210,16270,16270,16270,16270,0
|
|
20240508,171500,51441443210,16270,16270,16270,16270,0
|
|
20240508,171400,51441443210,16270,16270,16270,16270,0
|
|
20240508,171300,51441443210,16270,16270,16270,16270,0
|
|
20240508,171200,51441443210,16270,16270,16270,16270,0
|
|
20240508,171100,51441443210,16270,16270,16270,16270,0
|
|
20240508,171000,51441443210,16270,16270,16270,16270,0
|
|
20240508,170900,51441443210,16270,16270,16270,16270,0
|
|
20240508,170800,51441443210,16270,16270,16270,16270,0
|
|
20240508,170700,51441443210,16270,16270,16270,16270,0
|
|
20240508,170600,51441443210,16270,16270,16270,16270,0
|
|
20240508,170500,51441443210,16270,16270,16270,16270,0
|
|
20240508,170400,51441443210,16270,16270,16270,16270,0
|
|
20240508,170300,51441443210,16270,16270,16270,16270,0
|
|
20240508,170200,51441443210,16270,16270,16270,16270,0
|
|
20240508,170100,51441443210,16270,16270,16270,16270,0
|
|
20240508,170000,51441443210,16270,16270,16270,16270,0
|
|
20240508,165900,51441443210,16270,16270,16270,16270,0
|
|
20240508,165800,51441443210,16270,16270,16270,16270,0
|
|
20240508,165700,51441443210,16270,16270,16270,16270,0
|
|
20240508,165600,51441443210,16270,16270,16270,16270,0
|
|
20240508,165500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,165400,51441443210,16270,16270,16270,16270,0
|
|
20240508,165300,51441443210,16270,16270,16270,16270,0
|
|
20240508,165200,51441443210,16270,16270,16270,16270,0
|
|
20240508,165100,51441443210,16270,16270,16270,16270,0
|
|
20240508,165000,51441443210,16270,16270,16270,16270,0
|
|
20240508,164900,51441443210,16270,16270,16270,16270,0
|
|
20240508,164800,51441443210,16270,16270,16270,16270,0
|
|
20240508,164700,51441443210,16270,16270,16270,16270,0
|
|
20240508,164600,51441443210,16270,16270,16270,16270,0
|
|
20240508,164500,51441443210,16270,16270,16270,16270,0
|
|
20240508,164400,51441443210,16270,16270,16270,16270,0
|
|
20240508,164300,51441443210,16270,16270,16270,16270,0
|
|
20240508,164200,51441443210,16270,16270,16270,16270,0
|
|
20240508,164100,51441443210,16270,16270,16270,16270,0
|
|
20240508,164000,51441443210,16270,16270,16270,16270,0
|
|
20240508,163900,51441443210,16270,16270,16270,16270,0
|
|
20240508,163800,51441443210,16270,16270,16270,16270,0
|
|
20240508,163700,51441443210,16270,16270,16270,16270,0
|
|
20240508,163600,51441443210,16270,16270,16270,16270,0
|
|
20240508,163500,51441443210,16270,16270,16270,16270,0
|
|
20240508,163400,51441443210,16270,16270,16270,16270,0
|
|
20240508,163300,51441443210,16270,16270,16270,16270,0
|
|
20240508,163200,51441443210,16270,16270,16270,16270,0
|
|
20240508,163100,51441443210,16270,16270,16270,16270,0
|
|
20240508,163000,51441443210,16270,16270,16270,16270,0
|
|
20240508,162900,51441443210,16270,16270,16270,16270,0
|
|
20240508,162800,51441443210,16270,16270,16270,16270,0
|
|
20240508,162700,51441443210,16270,16270,16270,16270,0
|
|
20240508,162600,51441443210,16270,16270,16270,16270,0
|
|
20240508,162500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,162400,51441443210,16270,16270,16270,16270,0
|
|
20240508,162300,51441443210,16270,16270,16270,16270,0
|
|
20240508,162200,51441443210,16270,16270,16270,16270,0
|
|
20240508,162100,51441443210,16270,16270,16270,16270,0
|
|
20240508,162000,51441443210,16270,16270,16270,16270,0
|
|
20240508,161900,51441443210,16270,16270,16270,16270,0
|
|
20240508,161800,51441443210,16270,16270,16270,16270,0
|
|
20240508,161700,51441443210,16270,16270,16270,16270,0
|
|
20240508,161600,51441443210,16270,16270,16270,16270,0
|
|
20240508,161500,51441443210,16270,16270,16270,16270,0
|
|
20240508,161400,51441443210,16270,16270,16270,16270,0
|
|
20240508,161300,51441443210,16270,16270,16270,16270,0
|
|
20240508,161200,51441443210,16270,16270,16270,16270,0
|
|
20240508,161100,51441443210,16270,16270,16270,16270,0
|
|
20240508,161000,51441443210,16270,16270,16270,16270,0
|
|
20240508,160900,51441443210,16270,16270,16270,16270,0
|
|
20240508,160800,51441443210,16270,16270,16270,16270,0
|
|
20240508,160700,51441443210,16270,16270,16270,16270,0
|
|
20240508,160600,51441443210,16270,16270,16270,16270,0
|
|
20240508,160500,51441443210,16270,16270,16270,16270,0
|
|
20240508,160400,51441443210,16270,16270,16270,16270,0
|
|
20240508,160300,51441443210,16270,16270,16270,16270,0
|
|
20240508,160200,51441443210,16270,16270,16270,16270,0
|
|
20240508,160100,51441443210,16270,16270,16270,16270,0
|
|
20240508,160000,51441443210,16270,16270,16270,16270,0
|
|
20240508,155900,51441443210,16270,16270,16270,16270,0
|
|
20240508,155800,51441443210,16270,16270,16270,16270,0
|
|
20240508,155700,51441443210,16270,16270,16270,16270,0
|
|
20240508,155600,51441443210,16270,16270,16270,16270,0
|
|
20240508,155500,51441443210,16270,16270,16270,16270,60737
|
|
20240508,155400,51441443210,16270,16270,16270,16270,0
|
|
20240508,155300,51441443210,16270,16270,16270,16270,0
|
|
20240508,155200,51441443210,16270,16270,16270,16270,0
|
|
20240508,155100,51441443210,16270,16270,16270,16270,0
|
|
20240508,155000,51441443210,16270,16270,16270,16270,0
|
|
20240508,154900,51441443210,16270,16270,16270,16270,0
|
|
20240508,154800,51441443210,16270,16270,16270,16270,0
|
|
20240508,154700,51441443210,16270,16270,16270,16270,0
|
|
20240508,154600,51441443210,16270,16270,16270,16270,0
|
|
20240508,154500,51441443210,16270,16270,16270,16270,0
|
|
20240508,154400,51441443210,16270,16270,16270,16270,0
|
|
20240508,154300,51441443210,16270,16270,16270,16270,0
|
|
20240508,154200,51441443210,16270,16270,16270,16270,0
|
|
20240508,154100,51441443210,16270,16270,16270,16270,0
|
|
20240508,154000,51441443210,16270,16270,16270,16270,0
|
|
20240508,153900,51441443210,16270,16270,16270,16270,0
|
|
20240508,153800,51441443210,16270,16270,16270,16270,0
|
|
20240508,153700,51441443210,16270,16270,16270,16270,0
|
|
20240508,153600,51441443210,16270,16270,16270,16270,0
|
|
20240508,153500,51441443210,16270,16270,16270,16270,0
|
|
20240508,153400,51441443210,16270,16270,16270,16270,0
|
|
20240508,153300,51441443210,16270,16270,16270,16270,0
|
|
20240508,153200,51441443210,16270,16270,16270,16270,0
|
|
20240508,153100,51441443210,16270,16270,16270,16270,0
|
|
20240508,153000,51441443210,16270,16270,16270,16270,60737
|
|
20240508,152900,50453252220,16210,16210,16210,16210,0
|
|
20240508,152800,50453252220,16210,16210,16210,16210,0
|
|
20240508,152700,50453252220,16210,16210,16210,16210,0
|
|
20240508,152600,50453252220,16210,16210,16210,16210,0
|
|
20240508,152500,50453252220,16210,16210,16210,16210,0
|
|
20240508,152400,50453252220,16210,16210,16210,16210,0
|
|
20240508,152300,50453252220,16210,16210,16210,16210,0
|
|
20240508,152200,50453252220,16210,16210,16210,16210,0
|
|
20240508,152100,50453252220,16210,16210,16210,16210,0
|
|
20240508,152000,50453252220,16210,16210,16210,16210,0
|
|
20240508,151900,50453252220,16210,16230,16240,16200,14647
|
|
20240508,151800,50215613540,16240,16270,16270,16230,11853
|
|
20240508,151700,50023047840,16260,16270,16280,16260,5838
|
|
20240508,151600,49928095130,16270,16260,16270,16260,3635
|
|
20240508,151500,49868954860,16270,16270,16280,16260,5920
|
|
20240508,151400,49772635020,16280,16260,16280,16260,6135
|
|
20240508,151300,49672812580,16260,16240,16270,16240,6687
|
|
20240508,151200,49564084630,16250,16250,16260,16240,4955
|
|
20240508,151100,49483561160,16260,16250,16260,16240,1628
|
|
20240508,151000,49457106950,16250,16230,16260,16230,3540
|
|
20240508,150900,49399586220,16240,16240,16260,16220,7206
|
|
20240508,150800,49282579800,16260,16260,16260,16240,3274
|
|
20240508,150700,49229377290,16260,16260,16270,16250,5449
|
|
20240508,150600,49140796490,16260,16250,16260,16250,1500
|
|
20240508,150500,49116411850,16260,16250,16270,16250,8708
|
|
20240508,150400,48974861090,16240,16250,16250,16240,4898
|
|
20240508,150300,48895301850,16250,16250,16250,16240,1930
|
|
20240508,150200,48863946600,16250,16240,16250,16230,2692
|
|
20240508,150100,48820219260,16240,16230,16240,16230,1616
|
|
20240508,150000,48793977020,16230,16240,16240,16230,2056
|
|
20240508,145900,48760595400,16230,16240,16240,16220,3391
|
|
20240508,145800,48705570250,16230,16230,16240,16220,5377
|
|
20240508,145700,48618294930,16230,16250,16250,16220,6351
|
|
20240508,145600,48515194630,16240,16240,16250,16230,4419
|
|
20240508,145500,48443450500,16240,16250,16250,16230,3549
|
|
20240508,145400,48385811470,16240,16260,16260,16240,2307
|
|
20240508,145300,48348324310,16260,16260,16260,16240,2432
|
|
20240508,145200,48308812280,16260,16270,16270,16250,5203
|
|
20240508,145100,48224247570,16270,16260,16270,16260,3696
|
|
20240508,145000,48164125590,16260,16260,16270,16250,4540
|
|
20240508,144900,48090324970,16250,16270,16270,16250,4372
|
|
20240508,144800,48019227600,16260,16280,16280,16260,3106
|
|
20240508,144700,47968705390,16270,16290,16290,16270,3602
|
|
20240508,144600,47910065810,16280,16290,16290,16280,1586
|
|
20240508,144500,47884231000,16280,16290,16290,16280,1443
|
|
20240508,144400,47860733020,16280,16280,16290,16270,1832
|
|
20240508,144300,47830912330,16270,16270,16280,16260,5865
|
|
20240508,144200,47735481180,16270,16270,16270,16260,1084
|
|
20240508,144100,47717849230,16260,16260,16270,16250,1672
|
|
20240508,144000,47690667380,16260,16260,16260,16250,922
|
|
20240508,143900,47675682800,16250,16270,16270,16240,7215
|
|
20240508,143800,47558409730,16270,16270,16270,16260,3515
|
|
20240508,143700,47501224370,16270,16270,16270,16260,457
|
|
20240508,143600,47493789980,16260,16260,16270,16250,4528
|
|
20240508,143500,47420179190,16250,16270,16270,16250,5488
|
|
20240508,143400,47330944790,16260,16280,16280,16260,1816
|
|
20240508,143300,47301410800,16270,16280,16290,16270,7569
|
|
20240508,143200,47178226720,16280,16290,16290,16280,1136
|
|
20240508,143100,47159722760,16280,16290,16290,16280,2473
|
|
20240508,143000,47119454390,16280,16290,16300,16280,6073
|
|
20240508,142900,47020529770,16280,16300,16300,16280,6310
|
|
20240508,142800,46917748530,16290,16300,16310,16290,3099
|
|
20240508,142700,46867240300,16300,16300,16310,16290,2824
|
|
20240508,142600,46821211390,16300,16300,16300,16290,3065
|
|
20240508,142500,46771252840,16300,16300,16300,16290,3747
|
|
20240508,142400,46710177920,16290,16300,16300,16290,2929
|
|
20240508,142300,46662443860,16300,16300,16300,16290,2270
|
|
20240508,142200,46625453290,16300,16300,16300,16290,2317
|
|
20240508,142100,46587700150,16300,16300,16300,16290,646
|
|
20240508,142000,46577174860,16290,16290,16300,16280,4647
|
|
20240508,141900,46501445880,16280,16300,16300,16280,4757
|
|
20240508,141800,46423951860,16290,16300,16300,16290,2025
|
|
20240508,141700,46390955540,16290,16300,16300,16290,1351
|
|
20240508,141600,46368936760,16300,16310,16310,16290,8119
|
|
20240508,141500,46236589570,16300,16310,16310,16300,3588
|
|
20240508,141400,46178079390,16300,16310,16310,16300,2444
|
|
20240508,141300,46138229310,16300,16300,16310,16290,4163
|
|
20240508,141200,46070374740,16290,16290,16300,16290,1877
|
|
20240508,141100,46039789570,16290,16300,16300,16290,1515
|
|
20240508,141000,46015103360,16290,16300,16300,16290,1228
|
|
20240508,140900,45995089620,16290,16290,16300,16290,1629
|
|
20240508,140800,45968545440,16280,16290,16300,16280,2309
|
|
20240508,140700,45930933580,16280,16300,16300,16280,8824
|
|
20240508,140600,45787173060,16300,16300,16300,16290,1693
|
|
20240508,140500,45759584570,16290,16300,16300,16290,2362
|
|
20240508,140400,45721085980,16300,16300,16300,16290,2055
|
|
20240508,140300,45687590870,16300,16300,16300,16290,1632
|
|
20240508,140200,45660998540,16290,16300,16300,16290,2741
|
|
20240508,140100,45616338350,16290,16300,16300,16290,1095
|
|
20240508,140000,45598492090,16300,16300,16300,16290,903
|
|
20240508,135900,45583780390,16290,16280,16300,16270,14203
|
|
20240508,135800,45352444500,16280,16300,16300,16270,3110
|
|
20240508,135700,45301806930,16300,16300,16300,16280,2852
|
|
20240508,135600,45255354360,16290,16300,16300,16290,3343
|
|
20240508,135500,45200888010,16300,16300,16300,16290,547
|
|
20240508,135400,45191974520,16290,16310,16310,16290,5373
|
|
20240508,135300,45104387760,16300,16320,16320,16300,4046
|
|
20240508,135200,45038392560,16310,16330,16330,16310,6170
|
|
20240508,135100,44937704890,16320,16330,16330,16320,1277
|
|
20240508,135000,44916856290,16330,16320,16330,16310,1816
|
|
20240508,134900,44887218900,16310,16330,16330,16310,3410
|
|
20240508,134800,44831565920,16320,16330,16330,16320,4019
|
|
20240508,134700,44765963800,16330,16330,16330,16320,916
|
|
20240508,134600,44751011170,16320,16330,16330,16320,2511
|
|
20240508,134500,44710015100,16330,16330,16330,16320,1659
|
|
20240508,134400,44682938520,16330,16330,16330,16320,3255
|
|
20240508,134300,44629795100,16330,16330,16330,16320,4035
|
|
20240508,134200,44563924330,16330,16330,16330,16320,2860
|
|
20240508,134100,44517242650,16330,16330,16330,16320,4260
|
|
20240508,134000,44447685900,16320,16330,16330,16320,1961
|
|
20240508,133900,44415666410,16330,16320,16330,16310,6793
|
|
20240508,133800,44304818660,16310,16320,16320,16310,1731
|
|
20240508,133700,44276570960,16310,16320,16320,16310,1115
|
|
20240508,133600,44258375810,16320,16320,16320,16310,2480
|
|
20240508,133500,44217913540,16320,16320,16320,16310,4589
|
|
20240508,133400,44143056430,16310,16310,16320,16310,4493
|
|
20240508,133300,44069774270,16320,16320,16320,16310,5873
|
|
20240508,133200,43973939670,16320,16300,16320,16290,10181
|
|
20240508,133100,43807927560,16300,16300,16300,16290,1068
|
|
20240508,133000,43790523880,16300,16300,16300,16290,2429
|
|
20240508,132900,43750937800,16300,16290,16300,16290,9993
|
|
20240508,132800,43588054360,16300,16290,16300,16290,1566
|
|
20240508,132700,43562531230,16290,16290,16290,16280,2362
|
|
20240508,132600,43524059710,16280,16280,16290,16280,2074
|
|
20240508,132500,43490275850,16280,16280,16290,16280,1469
|
|
20240508,132400,43466350150,16280,16280,16290,16280,1753
|
|
20240508,132300,43437806050,16290,16290,16290,16280,1176
|
|
20240508,132200,43418651150,16280,16280,16290,16280,1376
|
|
20240508,132100,43396238330,16290,16290,16290,16280,2123
|
|
20240508,132000,43361661290,16280,16290,16290,16280,1522
|
|
20240508,131900,43336872450,16290,16280,16290,16280,3598
|
|
20240508,131800,43278281510,16280,16280,16290,16270,1696
|
|
20240508,131700,43250667770,16280,16270,16280,16270,1917
|
|
20240508,131600,43219462990,16270,16270,16270,16260,2613
|
|
20240508,131500,43176950240,16260,16260,16270,16250,1980
|
|
20240508,131400,43144757430,16260,16270,16270,16250,1750
|
|
20240508,131300,43116300380,16250,16250,16270,16240,2326
|
|
20240508,131200,43078497230,16250,16240,16250,16230,1580
|
|
20240508,131100,43052844980,16230,16240,16250,16230,2099
|
|
20240508,131000,43018751160,16240,16250,16250,16240,8012
|
|
20240508,130900,42888585930,16250,16260,16270,16250,2540
|
|
20240508,130800,42847285420,16260,16280,16280,16260,5185
|
|
20240508,130700,42762932740,16280,16270,16280,16270,1993
|
|
20240508,130600,42730489390,16270,16260,16280,16260,2985
|
|
20240508,130500,42681916260,16270,16270,16280,16270,1419
|
|
20240508,130400,42658829120,16270,16270,16280,16270,2064
|
|
20240508,130300,42625239750,16270,16290,16290,16270,3770
|
|
20240508,130200,42563860930,16290,16300,16300,16280,4457
|
|
20240508,130100,42491256920,16300,16290,16300,16280,8761
|
|
20240508,130000,42348530300,16280,16280,16290,16280,698
|
|
20240508,125900,42337164730,16280,16280,16290,16280,894
|
|
20240508,125800,42322603550,16280,16280,16290,16280,1742
|
|
20240508,125700,42294241800,16270,16280,16280,16270,4228
|
|
20240508,125600,42225420060,16280,16280,16280,16270,7092
|
|
20240508,125500,42109964810,16280,16270,16280,16270,891
|
|
20240508,125400,42095459640,16270,16260,16280,16260,2851
|
|
20240508,125300,42049073870,16270,16250,16270,16250,1828
|
|
20240508,125200,42019337430,16260,16260,16270,16250,1082
|
|
20240508,125100,42001745860,16260,16280,16280,16260,1580
|
|
20240508,125000,41976039690,16270,16270,16280,16250,3520
|
|
20240508,124900,41918794320,16270,16280,16280,16260,1697
|
|
20240508,124800,41891182080,16270,16280,16290,16270,1960
|
|
20240508,124700,41859268320,16290,16270,16290,16270,1287
|
|
20240508,124600,41838316300,16280,16290,16290,16270,5527
|
|
20240508,124500,41748356320,16290,16280,16290,16280,5148
|
|
20240508,124400,41664504540,16290,16290,16290,16280,263
|
|
20240508,124300,41660220440,16280,16270,16290,16270,4517
|
|
20240508,124200,41586695290,16260,16270,16280,16260,2795
|
|
20240508,124100,41541226500,16280,16270,16280,16270,1473
|
|
20240508,124000,41517252730,16270,16280,16280,16270,1347
|
|
20240508,123900,41495327060,16280,16300,16300,16280,5448
|
|
20240508,123800,41406599380,16290,16300,16300,16290,2842
|
|
20240508,123700,41360281270,16300,16290,16300,16290,3519
|
|
20240508,123600,41302932920,16290,16280,16300,16280,1125
|
|
20240508,123500,41284609650,16290,16290,16290,16280,2255
|
|
20240508,123400,41247876040,16290,16300,16300,16280,2448
|
|
20240508,123300,41207985200,16300,16290,16300,16290,3507
|
|
20240508,123200,41150834790,16290,16300,16300,16290,5335
|
|
20240508,123100,41063906600,16300,16290,16300,16290,1364
|
|
20240508,123000,41041674710,16290,16300,16300,16290,2835
|
|
20240508,122900,40995470290,16300,16290,16300,16280,5150
|
|
20240508,122800,40911565420,16290,16290,16290,16280,4268
|
|
20240508,122700,40842068050,16280,16280,16290,16270,16068
|
|
20240508,122600,40580428920,16280,16270,16280,16260,2293
|
|
20240508,122500,40543106110,16260,16270,16270,16260,3039
|
|
20240508,122400,40493661780,16270,16260,16270,16260,2566
|
|
20240508,122300,40451921390,16270,16270,16270,16260,1725
|
|
20240508,122200,40423855810,16270,16260,16270,16260,2817
|
|
20240508,122100,40378028070,16270,16270,16270,16260,1084
|
|
20240508,122000,40360395250,16270,16260,16270,16250,6283
|
|
20240508,121900,40258223200,16260,16250,16260,16250,1517
|
|
20240508,121800,40233560210,16250,16260,16260,16250,2311
|
|
20240508,121700,40196001830,16260,16260,16260,16250,1827
|
|
20240508,121600,40166300790,16250,16250,16260,16240,3707
|
|
20240508,121500,40106062320,16240,16250,16250,16240,2482
|
|
20240508,121400,40065735810,16230,16240,16250,16230,5075
|
|
20240508,121300,39983317700,16230,16230,16240,16220,2870
|
|
20240508,121200,39936723920,16230,16230,16230,16220,2512
|
|
20240508,121100,39895960220,16220,16220,16230,16220,1450
|
|
20240508,121000,39872428050,16220,16230,16230,16220,1243
|
|
20240508,120900,39852258010,16230,16230,16230,16220,1776
|
|
20240508,120800,39823437310,16230,16230,16230,16220,1115
|
|
20240508,120700,39805341620,16230,16230,16230,16220,4899
|
|
20240508,120600,39725868540,16230,16230,16230,16220,1909
|
|
20240508,120500,39694892760,16230,16230,16230,16220,562
|
|
20240508,120400,39685772120,16230,16230,16230,16220,1859
|
|
20240508,120300,39655602180,16230,16230,16230,16220,3051
|
|
20240508,120200,39606089060,16230,16230,16230,16220,1436
|
|
20240508,120100,39582786990,16230,16230,16230,16220,5232
|
|
20240508,120000,39497876370,16230,16220,16230,16220,1514
|
|
20240508,115900,39473315980,16220,16220,16220,16210,1963
|
|
20240508,115800,39441477790,16220,16200,16220,16200,1318
|
|
20240508,115700,39420109850,16210,16200,16210,16200,2087
|
|
20240508,115600,39386289990,16200,16200,16210,16200,1978
|
|
20240508,115500,39354234310,16210,16200,16210,16200,1107
|
|
20240508,115400,39336291510,16210,16210,16210,16200,1286
|
|
20240508,115300,39315457930,16200,16200,16210,16190,3656
|
|
20240508,115200,39256230500,16200,16200,16210,16190,2571
|
|
20240508,115100,39214590970,16200,16190,16200,16190,3023
|
|
20240508,115000,39165636100,16190,16200,16200,16190,3293
|
|
20240508,114900,39112293720,16200,16200,16200,16190,1516
|
|
20240508,114800,39087739960,16200,16200,16210,16200,3344
|
|
20240508,114700,39033559990,16200,16200,16210,16200,2659
|
|
20240508,114600,38990477100,16200,16200,16200,16190,1207
|
|
20240508,114500,38970923710,16200,16190,16200,16190,2942
|
|
20240508,114400,38923268200,16190,16190,16200,16190,741
|
|
20240508,114300,38911270150,16190,16210,16210,16190,3723
|
|
20240508,114200,38850964350,16210,16210,16210,16200,1312
|
|
20240508,114100,38829701490,16210,16210,16210,16200,558
|
|
20240508,114000,38820660590,16210,16210,16220,16200,4010
|
|
20240508,113900,38755651630,16210,16220,16220,16210,2255
|
|
20240508,113800,38719089480,16220,16220,16220,16210,515
|
|
20240508,113700,38710736680,16220,16220,16220,16210,1284
|
|
20240508,113600,38689915580,16210,16210,16220,16210,687
|
|
20240508,113500,38678778030,16210,16200,16220,16200,3281
|
|
20240508,113400,38625592840,16210,16200,16210,16190,5431
|
|
20240508,113300,38537610280,16190,16190,16200,16190,1067
|
|
20240508,113200,38520334840,16200,16190,16200,16190,893
|
|
20240508,113100,38505869090,16200,16190,16200,16180,939
|
|
20240508,113000,38490666310,16200,16200,16210,16190,5075
|
|
20240508,112900,38408492060,16200,16190,16210,16190,1711
|
|
20240508,112800,38380778630,16200,16210,16210,16200,2579
|
|
20240508,112700,38338994150,16220,16210,16220,16200,1395
|
|
20240508,112600,38316384960,16200,16200,16210,16190,1313
|
|
20240508,112500,38295109410,16200,16200,16210,16190,7941
|
|
20240508,112400,38166472310,16210,16210,16230,16200,6685
|
|
20240508,112300,38058085240,16220,16210,16220,16210,3824
|
|
20240508,112200,37996072720,16210,16200,16210,16200,1397
|
|
20240508,112100,37973429600,16200,16200,16210,16200,3377
|
|
20240508,112000,37918704360,16200,16210,16210,16200,463
|
|
20240508,111900,37911200880,16210,16180,16210,16180,4887
|
|
20240508,111800,37832043890,16180,16200,16200,16180,3061
|
|
20240508,111700,37782500110,16190,16190,16200,16180,2108
|
|
20240508,111600,37748376740,16190,16200,16200,16190,1966
|
|
20240508,111500,37716540370,16190,16210,16210,16190,3135
|
|
20240508,111400,37665766060,16200,16210,16210,16190,4453
|
|
20240508,111300,37593607030,16210,16190,16210,16190,1556
|
|
20240508,111200,37568399090,16200,16200,16210,16190,2299
|
|
20240508,111100,37531150160,16210,16200,16210,16190,1211
|
|
20240508,111000,37511532470,16190,16210,16220,16190,1490
|
|
20240508,110900,37487386100,16210,16210,16210,16200,1417
|
|
20240508,110800,37464424680,16200,16190,16220,16190,3006
|
|
20240508,110700,37415696150,16200,16210,16210,16190,4462
|
|
20240508,110600,37343411030,16200,16210,16220,16200,3685
|
|
20240508,110500,37283681570,16210,16230,16230,16200,7885
|
|
20240508,110400,37155838280,16220,16230,16240,16220,897
|
|
20240508,110300,37141279950,16230,16220,16240,16210,1467
|
|
20240508,110200,37117472940,16220,16240,16250,16210,9034
|
|
20240508,110100,36970865800,16240,16230,16240,16230,6750
|
|
20240508,110000,36861249790,16230,16230,16240,16230,4126
|
|
20240508,105900,36794269900,16230,16240,16240,16230,1467
|
|
20240508,105800,36770447040,16230,16230,16240,16230,2839
|
|
20240508,105700,36724352480,16230,16240,16240,16230,1258
|
|
20240508,105600,36703929290,16240,16230,16240,16230,1388
|
|
20240508,105500,36681396190,16230,16220,16240,16220,4931
|
|
20240508,105400,36601369230,16220,16220,16230,16220,1002
|
|
20240508,105300,36585115580,16220,16220,16230,16220,993
|
|
20240508,105200,36569001410,16230,16230,16240,16220,3033
|
|
20240508,105100,36519777860,16230,16240,16240,16220,2732
|
|
20240508,105000,36475436680,16230,16210,16230,16210,3382
|
|
20240508,104900,36420567470,16210,16220,16240,16210,1518
|
|
20240508,104800,36395941790,16240,16240,16240,16210,6048
|
|
20240508,104700,36297785120,16240,16240,16250,16240,1854
|
|
20240508,104600,36267668580,16250,16250,16250,16240,1085
|
|
20240508,104500,36250041680,16250,16250,16250,16240,4331
|
|
20240508,104400,36179688400,16240,16240,16260,16240,2767
|
|
20240508,104300,36134721140,16250,16250,16250,16230,6443
|
|
20240508,104200,36030051870,16240,16250,16250,16240,3183
|
|
20240508,104100,35978332080,16250,16240,16250,16230,2444
|
|
20240508,104000,35938640350,16240,16220,16240,16210,3137
|
|
20240508,103900,35887728500,16220,16220,16220,16210,2739
|
|
20240508,103800,35843318110,16210,16240,16240,16210,1768
|
|
20240508,103700,35814623570,16230,16190,16240,16190,4726
|
|
20240508,103600,35738004060,16190,16190,16200,16180,4994
|
|
20240508,103500,35657163560,16190,16150,16190,16140,4805
|
|
20240508,103400,35579522370,16150,16170,16180,16120,32317
|
|
20240508,103300,35057557520,16180,16200,16200,16180,10838
|
|
20240508,103200,34882132400,16200,16220,16220,16180,28189
|
|
20240508,103100,34425483770,16220,16240,16250,16220,9640
|
|
20240508,103000,34268953350,16240,16250,16250,16230,5298
|
|
20240508,102900,34182907660,16240,16230,16250,16230,3707
|
|
20240508,102800,34122705520,16230,16240,16240,16230,1236
|
|
20240508,102700,34102638050,16240,16230,16240,16230,4461
|
|
20240508,102600,34030208690,16240,16230,16240,16220,13829
|
|
20240508,102500,33805788120,16230,16220,16240,16220,1420
|
|
20240508,102400,33782745740,16220,16240,16250,16220,4242
|
|
20240508,102300,33713879170,16240,16230,16240,16220,2411
|
|
20240508,102200,33674740300,16230,16240,16260,16220,8097
|
|
20240508,102100,33543283180,16250,16260,16260,16230,5775
|
|
20240508,102000,33449472350,16260,16270,16270,16260,5444
|
|
20240508,101900,33360927240,16270,16260,16270,16250,3935
|
|
20240508,101800,33296955110,16260,16250,16270,16250,8072
|
|
20240508,101700,33165698320,16260,16250,16260,16240,1898
|
|
20240508,101600,33134854170,16240,16240,16260,16230,2611
|
|
20240508,101500,33092442000,16250,16250,16250,16230,4408
|
|
20240508,101400,33020846670,16230,16250,16250,16220,6302
|
|
20240508,101300,32918539980,16240,16240,16260,16240,5036
|
|
20240508,101200,32836724700,16240,16260,16260,16230,6443
|
|
20240508,101100,32732086360,16250,16250,16260,16250,2478
|
|
20240508,101000,32691803820,16260,16260,16260,16250,2443
|
|
20240508,100900,32652091710,16260,16290,16300,16250,5658
|
|
20240508,100800,32560007580,16290,16250,16300,16250,36334
|
|
20240508,100700,31968936660,16250,16230,16260,16230,8258
|
|
20240508,100600,31834838030,16240,16240,16250,16210,11836
|
|
20240508,100500,31642722020,16250,16240,16260,16230,8184
|
|
20240508,100400,31509786310,16230,16230,16240,16220,2000
|
|
20240508,100300,31477319580,16240,16210,16240,16200,6273
|
|
20240508,100200,31375583540,16220,16230,16230,16200,12478
|
|
20240508,100100,31173263490,16230,16260,16260,16230,4254
|
|
20240508,100000,31104171110,16260,16280,16300,16250,12615
|
|
20240508,095900,30898852560,16290,16300,16320,16280,4151
|
|
20240508,095800,30831175170,16320,16300,16340,16270,24969
|
|
20240508,095700,30424060570,16290,16240,16290,16220,14380
|
|
20240508,095600,30190098420,16250,16260,16270,16220,14359
|
|
20240508,095500,29956773600,16250,16280,16280,16250,6341
|
|
20240508,095400,29853700870,16270,16270,16280,16260,8835
|
|
20240508,095300,29709931540,16260,16210,16260,16210,11761
|
|
20240508,095200,29518954520,16210,16200,16220,16190,9728
|
|
20240508,095100,29361367750,16200,16210,16210,16180,18232
|
|
20240508,095000,29066063040,16210,16210,16220,16200,4780
|
|
20240508,094900,28988592610,16210,16210,16230,16200,6588
|
|
20240508,094800,28881781800,16200,16240,16250,16200,12356
|
|
20240508,094700,28681304610,16240,16250,16270,16230,8305
|
|
20240508,094600,28546390940,16260,16180,16260,16180,45170
|
|
20240508,094500,27813442540,16170,16280,16280,16170,35327
|
|
20240508,094400,27240518090,16280,16270,16280,16240,19156
|
|
20240508,094300,26928964580,16270,16240,16290,16240,23062
|
|
20240508,094200,26553873440,16240,16200,16240,16180,7990
|
|
20240508,094100,26424314390,16200,16280,16290,16150,103489
|
|
20240508,094000,24747660680,16280,16300,16300,16280,9737
|
|
20240508,093900,24589048740,16300,16270,16310,16260,12450
|
|
20240508,093800,24386255680,16270,16350,16350,16250,67034
|
|
20240508,093700,23294372060,16350,16410,16430,16350,37882
|
|
20240508,093600,22673677120,16420,16530,16530,16420,38989
|
|
20240508,093500,22031117480,16520,16530,16550,16520,19253
|
|
20240508,093400,21712735640,16530,16550,16570,16520,36529
|
|
20240508,093300,21108159680,16560,16500,16560,16500,38556
|
|
20240508,093200,20470371850,16500,16550,16560,16500,39889
|
|
20240508,093100,19810819470,16560,16490,16560,16480,91099
|
|
20240508,093000,18305444490,16490,16500,16500,16480,29004
|
|
20240508,092900,17827182080,16490,16500,16500,16470,55699
|
|
20240508,092800,16908444550,16500,16470,16500,16440,52895
|
|
20240508,092700,16037205240,16480,16460,16500,16460,94079
|
|
20240508,092600,14485889620,16460,16340,16480,16330,145168
|
|
20240508,092500,12105081530,16330,16300,16340,16300,38413
|
|
20240508,092400,11478099220,16300,16290,16310,16280,21205
|
|
20240508,092300,11132492140,16290,16270,16300,16260,16925
|
|
20240508,092200,10856952830,16280,16290,16290,16270,12909
|
|
20240508,092100,10646744880,16290,16280,16300,16270,13542
|
|
20240508,092000,10426144480,16280,16300,16310,16280,41719
|
|
20240508,091900,9746313170,16300,16290,16300,16290,18887
|
|
20240508,091800,9438498780,16300,16250,16300,16250,33255
|
|
20240508,091700,8897049650,16250,16240,16260,16230,25289
|
|
20240508,091600,8486312160,16230,16260,16260,16230,17638
|
|
20240508,091500,8199838700,16260,16260,16280,16250,9441
|
|
20240508,091400,8046284930,16270,16300,16300,16270,41257
|
|
20240508,091300,7374085780,16290,16190,16300,16180,78271
|
|
20240508,091200,6102002070,16180,16210,16210,16150,17202
|
|
20240508,091100,5823553470,16200,16210,16220,16200,17286
|
|
20240508,091000,5543298670,16220,16220,16230,16210,16753
|
|
20240508,090900,5271537300,16220,16210,16230,16210,17459
|
|
20240508,090800,4988315820,16210,16220,16240,16150,40346
|
|
20240508,090700,4334055640,16230,16130,16230,16120,71466
|
|
20240508,090600,3177803420,16130,16150,16160,16120,21339
|
|
20240508,090500,2833349370,16150,16130,16180,16130,42922
|
|
20240508,090400,2139839790,16130,15970,16140,15960,55573
|
|
20240508,090300,1247586910,15980,15950,15980,15930,19373
|
|
20240508,090200,938603610,15940,15940,15950,15920,9441
|
|
20240508,090100,788123180,15920,15930,15940,15890,13889
|
|
20240508,090000,567120170,15930,15910,15960,15850,35554
|