598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,185400,123381381820,17300,17300,17300,17300,0
|
|
20240509,185300,123381381820,17300,17300,17300,17300,0
|
|
20240509,185200,123381381820,17300,17300,17300,17300,0
|
|
20240509,185100,123381381820,17300,17300,17300,17300,0
|
|
20240509,185000,123381381820,17300,17300,17300,17300,0
|
|
20240509,184900,123381381820,17300,17300,17300,17300,0
|
|
20240509,184800,123381381820,17300,17300,17300,17300,0
|
|
20240509,184700,123381381820,17300,17300,17300,17300,0
|
|
20240509,184600,123381381820,17300,17300,17300,17300,0
|
|
20240509,184500,123381381820,17300,17300,17300,17300,0
|
|
20240509,184400,123381381820,17300,17300,17300,17300,0
|
|
20240509,184300,123381381820,17300,17300,17300,17300,0
|
|
20240509,184200,123381381820,17300,17300,17300,17300,0
|
|
20240509,184100,123381381820,17300,17300,17300,17300,0
|
|
20240509,184000,123381381820,17300,17300,17300,17300,0
|
|
20240509,183900,123381381820,17300,17300,17300,17300,0
|
|
20240509,183800,123381381820,17300,17300,17300,17300,0
|
|
20240509,183700,123381381820,17300,17300,17300,17300,0
|
|
20240509,183600,123381381820,17300,17300,17300,17300,0
|
|
20240509,183500,123381381820,17300,17300,17300,17300,0
|
|
20240509,183400,123381381820,17300,17300,17300,17300,0
|
|
20240509,183300,123381381820,17300,17300,17300,17300,0
|
|
20240509,183200,123381381820,17300,17300,17300,17300,0
|
|
20240509,183100,123381381820,17300,17300,17300,17300,0
|
|
20240509,183000,123381381820,17300,17300,17300,17300,0
|
|
20240509,182900,123381381820,17300,17300,17300,17300,0
|
|
20240509,182800,123381381820,17300,17300,17300,17300,0
|
|
20240509,182700,123381381820,17300,17300,17300,17300,0
|
|
20240509,182600,123381381820,17300,17300,17300,17300,0
|
|
20240509,182500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,182400,123381381820,17300,17300,17300,17300,0
|
|
20240509,182300,123381381820,17300,17300,17300,17300,0
|
|
20240509,182200,123381381820,17300,17300,17300,17300,0
|
|
20240509,182100,123381381820,17300,17300,17300,17300,0
|
|
20240509,182000,123381381820,17300,17300,17300,17300,0
|
|
20240509,181900,123381381820,17300,17300,17300,17300,0
|
|
20240509,181800,123381381820,17300,17300,17300,17300,0
|
|
20240509,181700,123381381820,17300,17300,17300,17300,0
|
|
20240509,181600,123381381820,17300,17300,17300,17300,0
|
|
20240509,181500,123381381820,17300,17300,17300,17300,0
|
|
20240509,181400,123381381820,17300,17300,17300,17300,0
|
|
20240509,181300,123381381820,17300,17300,17300,17300,0
|
|
20240509,181200,123381381820,17300,17300,17300,17300,0
|
|
20240509,181100,123381381820,17300,17300,17300,17300,0
|
|
20240509,181000,123381381820,17300,17300,17300,17300,0
|
|
20240509,180900,123381381820,17300,17300,17300,17300,0
|
|
20240509,180800,123381381820,17300,17300,17300,17300,0
|
|
20240509,180700,123381381820,17300,17300,17300,17300,0
|
|
20240509,180600,123381381820,17300,17300,17300,17300,0
|
|
20240509,180500,123381381820,17300,17300,17300,17300,0
|
|
20240509,180400,123381381820,17300,17300,17300,17300,0
|
|
20240509,180300,123381381820,17300,17300,17300,17300,0
|
|
20240509,180200,123381381820,17300,17300,17300,17300,0
|
|
20240509,180100,123381381820,17300,17300,17300,17300,0
|
|
20240509,180000,123381381820,17300,17300,17300,17300,0
|
|
20240509,175900,123381381820,17300,17300,17300,17300,0
|
|
20240509,175800,123381381820,17300,17300,17300,17300,0
|
|
20240509,175700,123381381820,17300,17300,17300,17300,0
|
|
20240509,175600,123381381820,17300,17300,17300,17300,0
|
|
20240509,175500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,175400,123381381820,17300,17300,17300,17300,0
|
|
20240509,175300,123381381820,17300,17300,17300,17300,0
|
|
20240509,175200,123381381820,17300,17300,17300,17300,0
|
|
20240509,175100,123381381820,17300,17300,17300,17300,0
|
|
20240509,175000,123381381820,17300,17300,17300,17300,0
|
|
20240509,174900,123381381820,17300,17300,17300,17300,0
|
|
20240509,174800,123381381820,17300,17300,17300,17300,0
|
|
20240509,174700,123381381820,17300,17300,17300,17300,0
|
|
20240509,174600,123381381820,17300,17300,17300,17300,0
|
|
20240509,174500,123381381820,17300,17300,17300,17300,0
|
|
20240509,174400,123381381820,17300,17300,17300,17300,0
|
|
20240509,174300,123381381820,17300,17300,17300,17300,0
|
|
20240509,174200,123381381820,17300,17300,17300,17300,0
|
|
20240509,174100,123381381820,17300,17300,17300,17300,0
|
|
20240509,174000,123381381820,17300,17300,17300,17300,0
|
|
20240509,173900,123381381820,17300,17300,17300,17300,0
|
|
20240509,173800,123381381820,17300,17300,17300,17300,0
|
|
20240509,173700,123381381820,17300,17300,17300,17300,0
|
|
20240509,173600,123381381820,17300,17300,17300,17300,0
|
|
20240509,173500,123381381820,17300,17300,17300,17300,0
|
|
20240509,173400,123381381820,17300,17300,17300,17300,0
|
|
20240509,173300,123381381820,17300,17300,17300,17300,0
|
|
20240509,173200,123381381820,17300,17300,17300,17300,0
|
|
20240509,173100,123381381820,17300,17300,17300,17300,0
|
|
20240509,173000,123381381820,17300,17300,17300,17300,0
|
|
20240509,172900,123381381820,17300,17300,17300,17300,0
|
|
20240509,172800,123381381820,17300,17300,17300,17300,0
|
|
20240509,172700,123381381820,17300,17300,17300,17300,0
|
|
20240509,172600,123381381820,17300,17300,17300,17300,0
|
|
20240509,172500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,172400,123381381820,17300,17300,17300,17300,0
|
|
20240509,172300,123381381820,17300,17300,17300,17300,0
|
|
20240509,172200,123381381820,17300,17300,17300,17300,0
|
|
20240509,172100,123381381820,17300,17300,17300,17300,0
|
|
20240509,172000,123381381820,17300,17300,17300,17300,0
|
|
20240509,171900,123381381820,17300,17300,17300,17300,0
|
|
20240509,171800,123381381820,17300,17300,17300,17300,0
|
|
20240509,171700,123381381820,17300,17300,17300,17300,0
|
|
20240509,171600,123381381820,17300,17300,17300,17300,0
|
|
20240509,171500,123381381820,17300,17300,17300,17300,0
|
|
20240509,171400,123381381820,17300,17300,17300,17300,0
|
|
20240509,171300,123381381820,17300,17300,17300,17300,0
|
|
20240509,171200,123381381820,17300,17300,17300,17300,0
|
|
20240509,171100,123381381820,17300,17300,17300,17300,0
|
|
20240509,171000,123381381820,17300,17300,17300,17300,0
|
|
20240509,170900,123381381820,17300,17300,17300,17300,0
|
|
20240509,170800,123381381820,17300,17300,17300,17300,0
|
|
20240509,170700,123381381820,17300,17300,17300,17300,0
|
|
20240509,170600,123381381820,17300,17300,17300,17300,0
|
|
20240509,170500,123381381820,17300,17300,17300,17300,0
|
|
20240509,170400,123381381820,17300,17300,17300,17300,0
|
|
20240509,170300,123381381820,17300,17300,17300,17300,0
|
|
20240509,170200,123381381820,17300,17300,17300,17300,0
|
|
20240509,170100,123381381820,17300,17300,17300,17300,0
|
|
20240509,170000,123381381820,17300,17300,17300,17300,0
|
|
20240509,165900,123381381820,17300,17300,17300,17300,0
|
|
20240509,165800,123381381820,17300,17300,17300,17300,0
|
|
20240509,165700,123381381820,17300,17300,17300,17300,0
|
|
20240509,165600,123381381820,17300,17300,17300,17300,0
|
|
20240509,165500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,165400,123381381820,17300,17300,17300,17300,0
|
|
20240509,165300,123381381820,17300,17300,17300,17300,0
|
|
20240509,165200,123381381820,17300,17300,17300,17300,0
|
|
20240509,165100,123381381820,17300,17300,17300,17300,0
|
|
20240509,165000,123381381820,17300,17300,17300,17300,0
|
|
20240509,164900,123381381820,17300,17300,17300,17300,0
|
|
20240509,164800,123381381820,17300,17300,17300,17300,0
|
|
20240509,164700,123381381820,17300,17300,17300,17300,0
|
|
20240509,164600,123381381820,17300,17300,17300,17300,0
|
|
20240509,164500,123381381820,17300,17300,17300,17300,0
|
|
20240509,164400,123381381820,17300,17300,17300,17300,0
|
|
20240509,164300,123381381820,17300,17300,17300,17300,0
|
|
20240509,164200,123381381820,17300,17300,17300,17300,0
|
|
20240509,164100,123381381820,17300,17300,17300,17300,0
|
|
20240509,164000,123381381820,17300,17300,17300,17300,0
|
|
20240509,163900,123381381820,17300,17300,17300,17300,0
|
|
20240509,163800,123381381820,17300,17300,17300,17300,0
|
|
20240509,163700,123381381820,17300,17300,17300,17300,0
|
|
20240509,163600,123381381820,17300,17300,17300,17300,0
|
|
20240509,163500,123381381820,17300,17300,17300,17300,0
|
|
20240509,163400,123381381820,17300,17300,17300,17300,0
|
|
20240509,163300,123381381820,17300,17300,17300,17300,0
|
|
20240509,163200,123381381820,17300,17300,17300,17300,0
|
|
20240509,163100,123381381820,17300,17300,17300,17300,0
|
|
20240509,163000,123381381820,17300,17300,17300,17300,0
|
|
20240509,162900,123381381820,17300,17300,17300,17300,0
|
|
20240509,162800,123381381820,17300,17300,17300,17300,0
|
|
20240509,162700,123381381820,17300,17300,17300,17300,0
|
|
20240509,162600,123381381820,17300,17300,17300,17300,0
|
|
20240509,162500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,162400,123381381820,17300,17300,17300,17300,0
|
|
20240509,162300,123381381820,17300,17300,17300,17300,0
|
|
20240509,162200,123381381820,17300,17300,17300,17300,0
|
|
20240509,162100,123381381820,17300,17300,17300,17300,0
|
|
20240509,162000,123381381820,17300,17300,17300,17300,0
|
|
20240509,161900,123381381820,17300,17300,17300,17300,0
|
|
20240509,161800,123381381820,17300,17300,17300,17300,0
|
|
20240509,161700,123381381820,17300,17300,17300,17300,0
|
|
20240509,161600,123381381820,17300,17300,17300,17300,0
|
|
20240509,161500,123381381820,17300,17300,17300,17300,0
|
|
20240509,161400,123381381820,17300,17300,17300,17300,0
|
|
20240509,161300,123381381820,17300,17300,17300,17300,0
|
|
20240509,161200,123381381820,17300,17300,17300,17300,0
|
|
20240509,161100,123381381820,17300,17300,17300,17300,0
|
|
20240509,161000,123381381820,17300,17300,17300,17300,0
|
|
20240509,160900,123381381820,17300,17300,17300,17300,0
|
|
20240509,160800,123381381820,17300,17300,17300,17300,0
|
|
20240509,160700,123381381820,17300,17300,17300,17300,0
|
|
20240509,160600,123381381820,17300,17300,17300,17300,0
|
|
20240509,160500,123381381820,17300,17300,17300,17300,0
|
|
20240509,160400,123381381820,17300,17300,17300,17300,0
|
|
20240509,160300,123381381820,17300,17300,17300,17300,0
|
|
20240509,160200,123381381820,17300,17300,17300,17300,0
|
|
20240509,160100,123381381820,17300,17300,17300,17300,0
|
|
20240509,160000,123381381820,17300,17300,17300,17300,0
|
|
20240509,155900,123381381820,17300,17300,17300,17300,0
|
|
20240509,155800,123381381820,17300,17300,17300,17300,0
|
|
20240509,155700,123381381820,17300,17300,17300,17300,0
|
|
20240509,155600,123381381820,17300,17300,17300,17300,0
|
|
20240509,155500,123381381820,17300,17300,17300,17300,390881
|
|
20240509,155400,123381381820,17300,17300,17300,17300,0
|
|
20240509,155300,123381381820,17300,17300,17300,17300,0
|
|
20240509,155200,123381381820,17300,17300,17300,17300,0
|
|
20240509,155100,123381381820,17300,17300,17300,17300,0
|
|
20240509,155000,123381381820,17300,17300,17300,17300,0
|
|
20240509,154900,123381381820,17300,17300,17300,17300,0
|
|
20240509,154800,123381381820,17300,17300,17300,17300,0
|
|
20240509,154700,123381381820,17300,17300,17300,17300,0
|
|
20240509,154600,123381381820,17300,17300,17300,17300,0
|
|
20240509,154500,123381381820,17300,17300,17300,17300,0
|
|
20240509,154400,123381381820,17300,17300,17300,17300,0
|
|
20240509,154300,123381381820,17300,17300,17300,17300,0
|
|
20240509,154200,123381381820,17300,17300,17300,17300,0
|
|
20240509,154100,123381381820,17300,17300,17300,17300,0
|
|
20240509,154000,123381381820,17300,17300,17300,17300,0
|
|
20240509,153900,123381381820,17300,17300,17300,17300,0
|
|
20240509,153800,123381381820,17300,17300,17300,17300,0
|
|
20240509,153700,123381381820,17300,17300,17300,17300,0
|
|
20240509,153600,123381381820,17300,17300,17300,17300,0
|
|
20240509,153500,123381381820,17300,17300,17300,17300,0
|
|
20240509,153400,123381381820,17300,17300,17300,17300,0
|
|
20240509,153300,123381381820,17300,17300,17300,17300,0
|
|
20240509,153200,123381381820,17300,17300,17300,17300,0
|
|
20240509,153100,123381381820,17300,17300,17300,17300,0
|
|
20240509,153000,123381381820,17300,17300,17300,17300,390881
|
|
20240509,152900,116619140520,17380,17380,17380,17380,0
|
|
20240509,152800,116619140520,17380,17380,17380,17380,0
|
|
20240509,152700,116619140520,17380,17380,17380,17380,0
|
|
20240509,152600,116619140520,17380,17380,17380,17380,0
|
|
20240509,152500,116619140520,17380,17380,17380,17380,0
|
|
20240509,152400,116619140520,17380,17380,17380,17380,0
|
|
20240509,152300,116619140520,17380,17380,17380,17380,0
|
|
20240509,152200,116619140520,17380,17380,17380,17380,0
|
|
20240509,152100,116619140520,17380,17380,17380,17380,0
|
|
20240509,152000,116619140520,17380,17380,17380,17380,0
|
|
20240509,151900,116619140520,17380,17360,17400,17360,15131
|
|
20240509,151800,116356185130,17370,17410,17420,17350,32484
|
|
20240509,151700,115791527110,17420,17430,17460,17410,15475
|
|
20240509,151600,115521669140,17430,17450,17460,17420,18006
|
|
20240509,151500,115207712570,17440,17480,17480,17430,33030
|
|
20240509,151400,114631251160,17470,17480,17480,17460,14348
|
|
20240509,151300,114380521610,17470,17480,17480,17450,17042
|
|
20240509,151200,114082872800,17470,17490,17500,17470,14898
|
|
20240509,151100,113822427800,17490,17490,17490,17480,13466
|
|
20240509,151000,113586974760,17480,17490,17500,17470,14584
|
|
20240509,150900,113331948510,17480,17490,17490,17450,15184
|
|
20240509,150800,113066586980,17490,17480,17500,17470,12574
|
|
20240509,150700,112846716040,17490,17460,17490,17440,12684
|
|
20240509,150600,112625134090,17460,17470,17480,17450,11734
|
|
20240509,150500,112420217380,17470,17490,17500,17440,51000
|
|
20240509,150400,111529628420,17490,17490,17500,17460,20954
|
|
20240509,150300,111163348130,17480,17530,17530,17470,18283
|
|
20240509,150200,110843409960,17520,17540,17540,17500,21209
|
|
20240509,150100,110471827210,17540,17550,17560,17510,17548
|
|
20240509,150000,110164096620,17560,17540,17560,17500,31812
|
|
20240509,145900,109606254700,17550,17470,17550,17450,38681
|
|
20240509,145800,108929440150,17460,17440,17490,17430,23868
|
|
20240509,145700,108512677290,17450,17490,17490,17400,47939
|
|
20240509,145600,107676544520,17490,17510,17530,17490,26849
|
|
20240509,145500,107206445670,17500,17550,17560,17470,43228
|
|
20240509,145400,106449225570,17560,17520,17630,17510,98193
|
|
20240509,145300,104722963030,17520,17450,17520,17450,199828
|
|
20240509,145200,101229136610,17440,17430,17450,17430,42742
|
|
20240509,145100,100483447510,17430,17390,17440,17390,40566
|
|
20240509,145000,99776969390,17400,17380,17420,17370,78977
|
|
20240509,144900,98402945860,17380,17360,17390,17350,50494
|
|
20240509,144800,97525539940,17360,17350,17360,17330,33826
|
|
20240509,144700,96938692310,17340,17310,17380,17310,108719
|
|
20240509,144600,95052494750,17310,17310,17320,17310,8937
|
|
20240509,144500,94897737620,17310,17270,17320,17260,75897
|
|
20240509,144400,93585196910,17270,17270,17270,17260,16480
|
|
20240509,144300,93300618480,17260,17270,17270,17260,9469
|
|
20240509,144200,93137128200,17260,17270,17280,17260,38188
|
|
20240509,144100,92477750760,17270,17270,17280,17260,17460
|
|
20240509,144000,92176250560,17260,17250,17270,17240,32138
|
|
20240509,143900,91621553340,17250,17210,17250,17210,10962
|
|
20240509,143800,91432615580,17210,17210,17220,17200,6819
|
|
20240509,143700,91315258510,17210,17190,17210,17170,18615
|
|
20240509,143600,90995206830,17200,17200,17200,17190,5309
|
|
20240509,143500,90903916030,17200,17210,17210,17190,14784
|
|
20240509,143400,90649607490,17210,17220,17220,17200,6702
|
|
20240509,143300,90534266640,17210,17230,17230,17210,9888
|
|
20240509,143200,90363963770,17220,17250,17250,17220,7152
|
|
20240509,143100,90240677010,17240,17250,17250,17240,6300
|
|
20240509,143000,90132044160,17250,17260,17260,17240,5975
|
|
20240509,142900,90028982710,17260,17240,17260,17230,19797
|
|
20240509,142800,89687484530,17240,17230,17240,17220,3057
|
|
20240509,142700,89634804960,17240,17240,17250,17230,10276
|
|
20240509,142600,89457692400,17250,17240,17250,17230,12335
|
|
20240509,142500,89245028700,17240,17220,17240,17210,10983
|
|
20240509,142400,89055880020,17220,17200,17220,17190,13816
|
|
20240509,142300,88818202150,17200,17190,17200,17180,10985
|
|
20240509,142200,88629301700,17190,17170,17190,17160,10105
|
|
20240509,142100,88455718560,17170,17190,17190,17160,5525
|
|
20240509,142000,88360784680,17190,17170,17190,17160,6991
|
|
20240509,141900,88240692720,17180,17170,17180,17160,6282
|
|
20240509,141800,88132842150,17160,17160,17170,17160,3964
|
|
20240509,141700,88064790210,17150,17180,17180,17140,20182
|
|
20240509,141600,87718540140,17190,17190,17210,17160,18190
|
|
20240509,141500,87405718250,17190,17180,17200,17160,17474
|
|
20240509,141400,87105454710,17180,17150,17180,17140,3763
|
|
20240509,141300,87040863380,17150,17130,17150,17120,10048
|
|
20240509,141200,86868693480,17120,17130,17130,17110,4495
|
|
20240509,141100,86791751290,17130,17120,17140,17120,3951
|
|
20240509,141000,86724079840,17120,17120,17130,17110,5739
|
|
20240509,140900,86625817920,17130,17130,17140,17120,8640
|
|
20240509,140800,86477859750,17120,17120,17130,17110,8101
|
|
20240509,140700,86339142410,17120,17160,17170,17100,29839
|
|
20240509,140600,85827862180,17160,17160,17170,17140,10637
|
|
20240509,140500,85645391620,17160,17220,17230,17150,12739
|
|
20240509,140400,85426392250,17220,17280,17280,17210,22332
|
|
20240509,140300,85041652480,17270,17270,17290,17250,26215
|
|
20240509,140200,84588763150,17270,17280,17290,17260,13009
|
|
20240509,140100,84364059230,17270,17310,17320,17270,36249
|
|
20240509,140000,83737065170,17320,17220,17350,17220,186864
|
|
20240509,135900,80508748070,17210,17170,17220,17160,167132
|
|
20240509,135800,77634556920,17160,17150,17170,17140,28203
|
|
20240509,135700,77150723180,17140,17150,17150,17140,10112
|
|
20240509,135600,76977370840,17150,17130,17150,17130,17966
|
|
20240509,135500,76669405860,17130,17130,17140,17120,17806
|
|
20240509,135400,76364419370,17120,17120,17130,17120,6745
|
|
20240509,135300,76248908620,17120,17130,17130,17120,4197
|
|
20240509,135200,76177028110,17130,17130,17130,17120,4567
|
|
20240509,135100,76098820830,17130,17120,17130,17110,8068
|
|
20240509,135000,75960696940,17110,17110,17120,17100,6557
|
|
20240509,134900,75848473350,17110,17120,17120,17110,6689
|
|
20240509,134800,75733979650,17110,17110,17120,17100,7046
|
|
20240509,134700,75613402080,17110,17100,17110,17090,27357
|
|
20240509,134600,75145508850,17100,17090,17100,17090,11378
|
|
20240509,134500,74950954080,17090,17100,17100,17090,4306
|
|
20240509,134400,74877355260,17090,17100,17100,17080,9203
|
|
20240509,134300,74720023540,17100,17090,17100,17080,5428
|
|
20240509,134200,74627256020,17090,17090,17100,17070,6815
|
|
20240509,134100,74510791320,17080,17090,17100,17080,855
|
|
20240509,134000,74496179780,17080,17080,17100,17070,3714
|
|
20240509,133900,74432724780,17090,17100,17100,17080,4636
|
|
20240509,133800,74353495850,17100,17110,17110,17090,7928
|
|
20240509,133700,74217922360,17100,17100,17110,17060,7764
|
|
20240509,133600,74085215030,17100,17100,17110,17090,2721
|
|
20240509,133500,74038688320,17110,17120,17120,17100,5868
|
|
20240509,133400,73938292010,17120,17100,17120,17100,15386
|
|
20240509,133300,73675007850,17100,17090,17110,17090,9973
|
|
20240509,133200,73504485220,17090,17110,17110,17090,8984
|
|
20240509,133100,73350823930,17110,17100,17110,17090,12292
|
|
20240509,133000,73140617190,17090,17050,17100,17040,18247
|
|
20240509,132900,72829036980,17040,17040,17050,17040,4002
|
|
20240509,132800,72760830270,17040,17040,17050,17020,3863
|
|
20240509,132700,72695012120,17050,17060,17060,17020,5563
|
|
20240509,132600,72600198850,17060,17050,17060,17020,8062
|
|
20240509,132500,72462854070,17050,17060,17060,17040,11489
|
|
20240509,132400,72266974280,17060,17080,17080,17050,4925
|
|
20240509,132300,72182920980,17080,17070,17080,17070,2904
|
|
20240509,132200,72133343050,17070,17080,17080,17070,4132
|
|
20240509,132100,72062795380,17080,17080,17090,17070,3804
|
|
20240509,132000,71997809520,17080,17060,17090,17060,4968
|
|
20240509,131900,71912977440,17060,17080,17100,17060,6637
|
|
20240509,131800,71799600160,17080,17080,17080,17070,3067
|
|
20240509,131700,71747238650,17080,17100,17100,17070,6364
|
|
20240509,131600,71638470550,17100,17100,17110,17090,10448
|
|
20240509,131500,71459820120,17100,17100,17110,17090,7953
|
|
20240509,131400,71323820120,17110,17100,17110,17090,8365
|
|
20240509,131300,71180774440,17100,17070,17110,17070,53749
|
|
20240509,131200,70261882430,17070,17050,17080,17050,11284
|
|
20240509,131100,70069338580,17060,17050,17060,17050,16548
|
|
20240509,131000,69787068510,17050,17040,17050,17030,6527
|
|
20240509,130900,69675819600,17030,17050,17050,17030,9617
|
|
20240509,130800,69511879090,17040,16990,17050,16990,32528
|
|
20240509,130700,68958729720,16990,16990,17000,16970,13276
|
|
20240509,130600,68733224680,16980,16980,16990,16970,12450
|
|
20240509,130500,68521759250,16970,16950,16970,16950,10170
|
|
20240509,130400,68349267210,16950,16950,16960,16940,10855
|
|
20240509,130300,68165267510,16950,16950,16950,16930,3255
|
|
20240509,130200,68110126250,16950,16940,16950,16940,679
|
|
20240509,130100,68098621710,16940,16930,16950,16930,2242
|
|
20240509,130000,68060649100,16930,16930,16940,16930,3577
|
|
20240509,125900,68000077800,16940,16930,16940,16930,1264
|
|
20240509,125800,67978669380,16940,16930,16940,16920,1741
|
|
20240509,125700,67949192280,16940,16930,16940,16890,8290
|
|
20240509,125600,67808878730,16930,16930,16940,16920,1773
|
|
20240509,125500,67778859980,16930,16940,16940,16930,2876
|
|
20240509,125400,67730159740,16940,16940,16950,16930,3536
|
|
20240509,125300,67670257350,16940,16950,16950,16940,1523
|
|
20240509,125200,67644448000,16950,16920,16950,16920,5314
|
|
20240509,125100,67554471800,16920,16920,16930,16910,1774
|
|
20240509,125000,67524457180,16910,16910,16930,16900,10436
|
|
20240509,124900,67347912350,16910,16880,16910,16880,5221
|
|
20240509,124800,67259690310,16880,16890,16900,16880,1448
|
|
20240509,124700,67235231990,16890,16890,16890,16850,3954
|
|
20240509,124600,67168547210,16890,16900,16910,16890,5728
|
|
20240509,124500,67071780700,16900,16900,16910,16880,1193
|
|
20240509,124400,67051625410,16900,16900,16900,16890,4420
|
|
20240509,124300,66976933040,16890,16870,16890,16870,5075
|
|
20240509,124200,66891239120,16870,16870,16880,16860,2784
|
|
20240509,124100,66844270720,16870,16860,16870,16850,2496
|
|
20240509,124000,66802186330,16860,16860,16860,16850,1981
|
|
20240509,123900,66768804000,16860,16850,16860,16810,946
|
|
20240509,123800,66752867520,16860,16850,16860,16850,596
|
|
20240509,123700,66742819200,16850,16870,16870,16770,4219
|
|
20240509,123600,66671855860,16860,16860,16860,16840,1994
|
|
20240509,123500,66638242760,16850,16850,16860,16840,2237
|
|
20240509,123400,66600542940,16850,16850,16860,16840,2138
|
|
20240509,123300,66564513420,16850,16770,16870,16770,14483
|
|
20240509,123200,66321131320,16770,16780,16790,16770,11730
|
|
20240509,123100,66124328870,16790,16810,16810,16780,17151
|
|
20240509,123000,65836181390,16810,16820,16830,16810,3637
|
|
20240509,122900,65775012680,16830,16840,16840,16820,1093
|
|
20240509,122800,65756620250,16840,16830,16840,16820,2618
|
|
20240509,122700,65712557520,16840,16850,16850,16810,5705
|
|
20240509,122600,65616571320,16850,16840,16870,16830,6116
|
|
20240509,122500,65513474490,16840,16850,16860,16830,3105
|
|
20240509,122400,65461157020,16850,16880,16880,16850,1465
|
|
20240509,122300,65436443290,16880,16850,16880,16850,4685
|
|
20240509,122200,65357412670,16850,16840,16850,16830,943
|
|
20240509,122100,65341525940,16830,16860,16860,16820,1678
|
|
20240509,122000,65313272120,16850,16860,16860,16840,3515
|
|
20240509,121900,65254051490,16850,16800,16850,16800,12579
|
|
20240509,121800,65042453680,16810,16820,16820,16790,4246
|
|
20240509,121700,64971116360,16820,16840,16840,16800,29668
|
|
20240509,121600,64472339220,16840,16840,16840,16830,2270
|
|
20240509,121500,64434133950,16830,16850,16850,16830,6325
|
|
20240509,121400,64327666280,16840,16840,16850,16830,1697
|
|
20240509,121300,64299087710,16850,16850,16850,16830,2622
|
|
20240509,121200,64254929710,16840,16870,16870,16840,7331
|
|
20240509,121100,64131402160,16880,16890,16890,16870,1398
|
|
20240509,121000,64107804270,16890,16890,16890,16870,5026
|
|
20240509,120900,64022961640,16890,16890,16890,16880,3705
|
|
20240509,120800,63960401400,16880,16860,16890,16860,6023
|
|
20240509,120700,63858738040,16870,16870,16880,16840,15643
|
|
20240509,120600,63595150030,16870,16880,16880,16850,23704
|
|
20240509,120500,63195327720,16870,16910,16910,16870,36353
|
|
20240509,120400,62581473250,16920,16920,16920,16910,2009
|
|
20240509,120300,62547491570,16910,16910,16920,16910,2778
|
|
20240509,120200,62500511100,16920,16920,16920,16900,4327
|
|
20240509,120100,62427335840,16920,16920,16940,16900,10728
|
|
20240509,120000,62245826880,16920,16920,16940,16910,5161
|
|
20240509,115900,62158483190,16930,16910,16950,16910,7856
|
|
20240509,115800,62025395550,16920,16940,16950,16910,21517
|
|
20240509,115700,61660974300,16940,16960,16960,16940,7547
|
|
20240509,115600,61533045240,16950,16950,16960,16950,1088
|
|
20240509,115500,61514598800,16960,16950,16960,16950,1521
|
|
20240509,115400,61488811490,16950,16950,16960,16940,3772
|
|
20240509,115300,61424881780,16940,16940,16950,16940,1548
|
|
20240509,115200,61398645090,16940,16960,16960,16940,2728
|
|
20240509,115100,61352398740,16960,16950,16960,16940,2822
|
|
20240509,115000,61304566610,16950,16960,16960,16950,2536
|
|
20240509,114900,61261576520,16960,16930,16960,16930,3728
|
|
20240509,114800,61198398920,16930,16930,16940,16910,3072
|
|
20240509,114700,61146391020,16930,16960,16960,16910,5107
|
|
20240509,114600,61059916310,16960,16950,16960,16940,2841
|
|
20240509,114500,61011758690,16940,16950,16950,16930,3154
|
|
20240509,114400,60958328290,16950,16950,16960,16940,1341
|
|
20240509,114300,60935599830,16950,16950,16960,16940,2629
|
|
20240509,114200,60891030590,16960,16940,16960,16940,1616
|
|
20240509,114100,60863634430,16940,16930,16950,16920,3666
|
|
20240509,114000,60801529010,16940,16920,16940,16910,2917
|
|
20240509,113900,60752166780,16930,16940,16940,16920,3878
|
|
20240509,113800,60686511680,16930,16930,16940,16920,1465
|
|
20240509,113700,60661712950,16930,16930,16940,16900,4134
|
|
20240509,113600,60591795030,16920,16940,16950,16920,2502
|
|
20240509,113500,60549431030,16940,16930,16940,16910,2501
|
|
20240509,113400,60507090320,16930,16910,16940,16900,7101
|
|
20240509,113300,60386947990,16910,16930,16930,16900,16626
|
|
20240509,113200,60105911590,16920,16950,16950,16910,4696
|
|
20240509,113100,60026455970,16950,16900,16950,16900,3836
|
|
20240509,113000,59961502650,16910,16930,16930,16900,3786
|
|
20240509,112900,59897463560,16930,16920,16930,16920,1399
|
|
20240509,112800,59873781150,16910,16910,16930,16900,5862
|
|
20240509,112700,59774680850,16910,16930,16940,16900,12816
|
|
20240509,112600,59557891270,16930,16950,16950,16930,1155
|
|
20240509,112500,59538325290,16950,16950,16950,16930,1212
|
|
20240509,112400,59517789240,16950,16960,16960,16940,1181
|
|
20240509,112300,59497770560,16960,16950,16970,16940,4066
|
|
20240509,112200,59428802190,16950,16950,16960,16950,2261
|
|
20240509,112100,59390463950,16960,16970,16970,16950,2877
|
|
20240509,112000,59341681480,16960,16970,16970,16960,1669
|
|
20240509,111900,59313370130,16970,16960,16970,16950,1387
|
|
20240509,111800,59289838720,16960,16980,16980,16930,1362
|
|
20240509,111700,59266735820,16970,16940,16990,16920,13155
|
|
20240509,111600,59043637700,16940,16930,16940,16930,4636
|
|
20240509,111500,58965134610,16930,16950,16950,16930,3486
|
|
20240509,111400,58906090900,16950,16940,16950,16920,1615
|
|
20240509,111300,58878743940,16930,16920,16930,16920,2638
|
|
20240509,111200,58834094140,16920,16940,16950,16920,3097
|
|
20240509,111100,58781659610,16950,16960,16970,16940,5417
|
|
20240509,111000,58689805760,16960,16960,16970,16950,1557
|
|
20240509,110900,58663390980,16960,16930,16970,16930,7498
|
|
20240509,110800,58536273690,16930,16910,16940,16900,7308
|
|
20240509,110700,58412697420,16900,16920,16920,16900,9766
|
|
20240509,110600,58247553650,16920,16920,16930,16910,3885
|
|
20240509,110500,58181825350,16920,16910,16940,16910,5797
|
|
20240509,110400,58083772290,16930,16940,16950,16910,12626
|
|
20240509,110300,57870135790,16940,16930,16950,16910,7578
|
|
20240509,110200,57741868050,16930,16950,16950,16920,4611
|
|
20240509,110100,57663797560,16940,16920,16950,16920,6764
|
|
20240509,110000,57549243000,16920,16970,16970,16920,18527
|
|
20240509,105900,57235274240,16960,16970,16990,16960,3853
|
|
20240509,105800,57169882940,16990,16990,17000,16970,10325
|
|
20240509,105700,56994550820,17000,17040,17040,16980,28798
|
|
20240509,105600,56504993680,17040,17050,17060,17020,4309
|
|
20240509,105500,56431571690,17060,17070,17070,17050,5979
|
|
20240509,105400,56329574230,17060,17060,17070,17050,3776
|
|
20240509,105300,56265142000,17060,17070,17070,17060,2233
|
|
20240509,105200,56227036030,17070,17040,17070,17040,3506
|
|
20240509,105100,56167250040,17040,17030,17040,17030,3186
|
|
20240509,105000,56112982810,17030,17020,17040,17010,4701
|
|
20240509,104900,56032951030,17020,17000,17020,17000,4712
|
|
20240509,104800,55952805540,17000,17020,17020,17000,9690
|
|
20240509,104700,55787974180,17030,17040,17040,17020,7409
|
|
20240509,104600,55661813060,17040,17030,17040,17030,3971
|
|
20240509,104500,55594167840,17030,17030,17040,17020,10121
|
|
20240509,104400,55421783450,17020,17010,17040,17010,6174
|
|
20240509,104300,55316688310,17020,17040,17040,17020,9517
|
|
20240509,104200,55154661330,17040,17060,17080,17030,17238
|
|
20240509,104100,54860719500,17070,17060,17070,17060,4769
|
|
20240509,104000,54779327760,17060,17060,17070,17060,3029
|
|
20240509,103900,54727642440,17060,17070,17070,17050,10055
|
|
20240509,103800,54556100280,17060,17070,17080,17050,4137
|
|
20240509,103700,54485497420,17060,17080,17090,17040,5636
|
|
20240509,103600,54389298910,17080,17100,17110,17080,15563
|
|
20240509,103500,54123226420,17100,17110,17110,17100,15155
|
|
20240509,103400,53863964210,17110,17100,17110,17070,12481
|
|
20240509,103300,53650565570,17090,17080,17100,17070,7913
|
|
20240509,103200,53515290290,17090,17070,17100,17060,8791
|
|
20240509,103100,53365122120,17060,17060,17070,17050,3983
|
|
20240509,103000,53297172480,17060,17080,17090,17060,6677
|
|
20240509,102900,53183186070,17080,17110,17120,17070,6694
|
|
20240509,102800,53068718770,17110,17060,17110,17060,10540
|
|
20240509,102700,52888607040,17060,17070,17080,17030,7548
|
|
20240509,102600,52759900480,17070,17040,17080,17040,8814
|
|
20240509,102500,52609648200,17040,17070,17070,17040,6799
|
|
20240509,102400,52493708330,17070,17090,17090,17050,14940
|
|
20240509,102300,52238650790,17090,17090,17100,17070,5801
|
|
20240509,102200,52139559950,17090,17090,17110,17080,17205
|
|
20240509,102100,51845475270,17100,17120,17130,17090,11966
|
|
20240509,102000,51640703530,17120,17100,17120,17100,5043
|
|
20240509,101900,51554411860,17110,17090,17110,17080,25451
|
|
20240509,101800,51119563370,17080,17110,17120,17080,11797
|
|
20240509,101700,50917856020,17110,17130,17130,17100,7374
|
|
20240509,101600,50791612940,17120,17140,17150,17110,5264
|
|
20240509,101500,50701423350,17150,17170,17170,17140,11479
|
|
20240509,101400,50504459400,17170,17160,17170,17150,11109
|
|
20240509,101300,50313807070,17160,17140,17160,17130,17534
|
|
20240509,101200,50013173170,17130,17090,17140,17070,17676
|
|
20240509,101100,49710868880,17090,17080,17090,17070,6843
|
|
20240509,101000,49593992900,17070,17060,17080,17040,12190
|
|
20240509,100900,49385996250,17050,17050,17060,17030,15871
|
|
20240509,100800,49115480080,17050,17060,17070,17050,11629
|
|
20240509,100700,48917102350,17070,17060,17080,17050,12585
|
|
20240509,100600,48702370110,17070,17090,17100,17060,13563
|
|
20240509,100500,48470667370,17090,17120,17120,17090,9775
|
|
20240509,100400,48303499580,17110,17150,17160,17110,14866
|
|
20240509,100300,48048827000,17140,17140,17160,17130,10874
|
|
20240509,100200,47862330300,17150,17150,17160,17130,16008
|
|
20240509,100100,47587774400,17150,17110,17160,17110,17293
|
|
20240509,100000,47291499650,17120,17080,17120,17070,9525
|
|
20240509,095900,47128578250,17070,17170,17180,17060,28840
|
|
20240509,095800,46634643960,17170,17160,17180,17130,26897
|
|
20240509,095700,46173006130,17170,17090,17170,17090,70365
|
|
20240509,095600,44968159830,17090,17050,17090,17040,20583
|
|
20240509,095500,44616826650,17040,17020,17050,17000,19123
|
|
20240509,095400,44291439710,17010,17030,17030,17000,22313
|
|
20240509,095300,43911847010,17030,17040,17050,17020,7851
|
|
20240509,095200,43778106740,17040,17030,17040,17030,10567
|
|
20240509,095100,43598095320,17040,17010,17040,17000,27471
|
|
20240509,095000,43130508010,17010,17050,17060,17000,14715
|
|
20240509,094900,42880019930,17050,17050,17070,17050,10864
|
|
20240509,094800,42694709470,17060,17060,17070,17050,12060
|
|
20240509,094700,42488967050,17060,17030,17070,17030,19736
|
|
20240509,094600,42152538770,17030,17010,17040,17000,23438
|
|
20240509,094500,41753733070,17000,17060,17070,17000,42111
|
|
20240509,094400,41036582690,17070,17060,17070,17050,20770
|
|
20240509,094300,40682204630,17060,17060,17090,17050,17686
|
|
20240509,094200,40380331230,17050,17090,17100,17050,34089
|
|
20240509,094100,39798092340,17100,17120,17140,17090,16919
|
|
20240509,094000,39508572410,17130,17170,17190,17120,16213
|
|
20240509,093900,39230567940,17160,17220,17220,17140,45178
|
|
20240509,093800,38453762290,17210,17160,17220,17160,80945
|
|
20240509,093700,37062092570,17170,17100,17170,17090,31316
|
|
20240509,093600,36525592430,17090,17070,17110,17060,24828
|
|
20240509,093500,36101320440,17070,17070,17080,17040,29688
|
|
20240509,093400,35594821280,17070,17060,17100,17050,30156
|
|
20240509,093300,35079775430,17060,17090,17130,17060,45056
|
|
20240509,093200,34309906920,17090,17180,17200,17080,110402
|
|
20240509,093100,32413810460,17180,17180,17190,17140,85784
|
|
20240509,093000,30940633050,17180,17110,17190,17100,91895
|
|
20240509,092900,29364525170,17110,17060,17110,17050,87299
|
|
20240509,092800,27872752500,17060,17050,17070,17020,59669
|
|
20240509,092700,26855624810,17040,17020,17050,17000,73445
|
|
20240509,092600,25605076140,17030,16940,17030,16940,201372
|
|
20240509,092500,22184555250,16930,16890,16940,16890,26472
|
|
20240509,092400,21736667030,16890,16900,16930,16880,51568
|
|
20240509,092300,20864861900,16900,16920,16940,16860,35047
|
|
20240509,092200,20272376890,16920,16880,16950,16800,147564
|
|
20240509,092100,17778329290,16880,16790,16880,16770,132147
|
|
20240509,092000,15553313210,16790,16800,16810,16770,15608
|
|
20240509,091900,15291273250,16810,16660,16810,16660,74876
|
|
20240509,091800,14036856140,16670,16640,16670,16630,15577
|
|
20240509,091700,13777652310,16640,16640,16650,16620,17379
|
|
20240509,091600,13488604500,16640,16690,16690,16640,32957
|
|
20240509,091500,12939257790,16680,16740,16750,16680,21337
|
|
20240509,091400,12582638310,16750,16720,16760,16720,14604
|
|
20240509,091300,12338107340,16730,16670,16730,16670,15387
|
|
20240509,091200,12081100130,16670,16710,16730,16670,56533
|
|
20240509,091100,11136829360,16710,16770,16780,16710,40384
|
|
20240509,091000,10460494820,16770,16790,16820,16750,74034
|
|
20240509,090900,9217620290,16800,16870,16870,16780,39390
|
|
20240509,090800,8554686500,16860,16720,16870,16700,142627
|
|
20240509,090700,6160438440,16720,16700,16720,16660,53002
|
|
20240509,090600,5275658100,16700,16710,16720,16680,33455
|
|
20240509,090500,4716826350,16710,16650,16710,16610,53801
|
|
20240509,090400,3820271570,16660,16710,16730,16640,47679
|
|
20240509,090300,3024440100,16720,16470,16750,16440,97525
|
|
20240509,090200,1400829330,16450,16380,16560,16370,36357
|
|
20240509,090100,802044390,16380,16330,16390,16320,18560
|
|
20240509,090000,498575780,16360,16400,16400,16310,30408
|