591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,184700,3211004120,9740,9740,9740,9740,0
|
|
20240514,184600,3211004120,9740,9740,9740,9740,0
|
|
20240514,184500,3211004120,9740,9740,9740,9740,0
|
|
20240514,184400,3211004120,9740,9740,9740,9740,0
|
|
20240514,184300,3211004120,9740,9740,9740,9740,0
|
|
20240514,184200,3211004120,9740,9740,9740,9740,0
|
|
20240514,184100,3211004120,9740,9740,9740,9740,0
|
|
20240514,184000,3211004120,9740,9740,9740,9740,0
|
|
20240514,183900,3211004120,9740,9740,9740,9740,0
|
|
20240514,183800,3211004120,9740,9740,9740,9740,0
|
|
20240514,183700,3211004120,9740,9740,9740,9740,0
|
|
20240514,183600,3211004120,9740,9740,9740,9740,0
|
|
20240514,183500,3211004120,9740,9740,9740,9740,0
|
|
20240514,183400,3211004120,9740,9740,9740,9740,0
|
|
20240514,183300,3211004120,9740,9740,9740,9740,0
|
|
20240514,183200,3211004120,9740,9740,9740,9740,0
|
|
20240514,183100,3211004120,9740,9740,9740,9740,0
|
|
20240514,183000,3211004120,9740,9740,9740,9740,0
|
|
20240514,182900,3211004120,9740,9740,9740,9740,0
|
|
20240514,182800,3211004120,9740,9740,9740,9740,0
|
|
20240514,182700,3211004120,9740,9740,9740,9740,0
|
|
20240514,182600,3211004120,9740,9740,9740,9740,0
|
|
20240514,182500,3211004120,9740,9740,9740,9740,0
|
|
20240514,182400,3211004120,9740,9740,9740,9740,0
|
|
20240514,182300,3211004120,9740,9740,9740,9740,0
|
|
20240514,182200,3211004120,9740,9740,9740,9740,0
|
|
20240514,182100,3211004120,9740,9740,9740,9740,0
|
|
20240514,182000,3211004120,9740,9740,9740,9740,0
|
|
20240514,181900,3211004120,9740,9740,9740,9740,0
|
|
20240514,181800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,181700,3211004120,9740,9740,9740,9740,0
|
|
20240514,181600,3211004120,9740,9740,9740,9740,0
|
|
20240514,181500,3211004120,9740,9740,9740,9740,0
|
|
20240514,181400,3211004120,9740,9740,9740,9740,0
|
|
20240514,181300,3211004120,9740,9740,9740,9740,0
|
|
20240514,181200,3211004120,9740,9740,9740,9740,0
|
|
20240514,181100,3211004120,9740,9740,9740,9740,0
|
|
20240514,181000,3211004120,9740,9740,9740,9740,0
|
|
20240514,180900,3211004120,9740,9740,9740,9740,0
|
|
20240514,180800,3211004120,9740,9740,9740,9740,0
|
|
20240514,180700,3211004120,9740,9740,9740,9740,0
|
|
20240514,180600,3211004120,9740,9740,9740,9740,0
|
|
20240514,180500,3211004120,9740,9740,9740,9740,0
|
|
20240514,180400,3211004120,9740,9740,9740,9740,0
|
|
20240514,180300,3211004120,9740,9740,9740,9740,0
|
|
20240514,180200,3211004120,9740,9740,9740,9740,0
|
|
20240514,180100,3211004120,9740,9740,9740,9740,0
|
|
20240514,180000,3211004120,9740,9740,9740,9740,0
|
|
20240514,175900,3211004120,9740,9740,9740,9740,0
|
|
20240514,175800,3211004120,9740,9740,9740,9740,0
|
|
20240514,175700,3211004120,9740,9740,9740,9740,0
|
|
20240514,175600,3211004120,9740,9740,9740,9740,0
|
|
20240514,175500,3211004120,9740,9740,9740,9740,0
|
|
20240514,175400,3211004120,9740,9740,9740,9740,0
|
|
20240514,175300,3211004120,9740,9740,9740,9740,0
|
|
20240514,175200,3211004120,9740,9740,9740,9740,0
|
|
20240514,175100,3211004120,9740,9740,9740,9740,0
|
|
20240514,175000,3211004120,9740,9740,9740,9740,0
|
|
20240514,174900,3211004120,9740,9740,9740,9740,0
|
|
20240514,174800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,174700,3211004120,9740,9740,9740,9740,0
|
|
20240514,174600,3211004120,9740,9740,9740,9740,0
|
|
20240514,174500,3211004120,9740,9740,9740,9740,0
|
|
20240514,174400,3211004120,9740,9740,9740,9740,0
|
|
20240514,174300,3211004120,9740,9740,9740,9740,0
|
|
20240514,174200,3211004120,9740,9740,9740,9740,0
|
|
20240514,174100,3211004120,9740,9740,9740,9740,0
|
|
20240514,174000,3211004120,9740,9740,9740,9740,0
|
|
20240514,173900,3211004120,9740,9740,9740,9740,0
|
|
20240514,173800,3211004120,9740,9740,9740,9740,0
|
|
20240514,173700,3211004120,9740,9740,9740,9740,0
|
|
20240514,173600,3211004120,9740,9740,9740,9740,0
|
|
20240514,173500,3211004120,9740,9740,9740,9740,0
|
|
20240514,173400,3211004120,9740,9740,9740,9740,0
|
|
20240514,173300,3211004120,9740,9740,9740,9740,0
|
|
20240514,173200,3211004120,9740,9740,9740,9740,0
|
|
20240514,173100,3211004120,9740,9740,9740,9740,0
|
|
20240514,173000,3211004120,9740,9740,9740,9740,0
|
|
20240514,172900,3211004120,9740,9740,9740,9740,0
|
|
20240514,172800,3211004120,9740,9740,9740,9740,0
|
|
20240514,172700,3211004120,9740,9740,9740,9740,0
|
|
20240514,172600,3211004120,9740,9740,9740,9740,0
|
|
20240514,172500,3211004120,9740,9740,9740,9740,0
|
|
20240514,172400,3211004120,9740,9740,9740,9740,0
|
|
20240514,172300,3211004120,9740,9740,9740,9740,0
|
|
20240514,172200,3211004120,9740,9740,9740,9740,0
|
|
20240514,172100,3211004120,9740,9740,9740,9740,0
|
|
20240514,172000,3211004120,9740,9740,9740,9740,0
|
|
20240514,171900,3211004120,9740,9740,9740,9740,0
|
|
20240514,171800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,171700,3211004120,9740,9740,9740,9740,0
|
|
20240514,171600,3211004120,9740,9740,9740,9740,0
|
|
20240514,171500,3211004120,9740,9740,9740,9740,0
|
|
20240514,171400,3211004120,9740,9740,9740,9740,0
|
|
20240514,171300,3211004120,9740,9740,9740,9740,0
|
|
20240514,171200,3211004120,9740,9740,9740,9740,0
|
|
20240514,171100,3211004120,9740,9740,9740,9740,0
|
|
20240514,171000,3211004120,9740,9740,9740,9740,0
|
|
20240514,170900,3211004120,9740,9740,9740,9740,0
|
|
20240514,170800,3211004120,9740,9740,9740,9740,0
|
|
20240514,170700,3211004120,9740,9740,9740,9740,0
|
|
20240514,170600,3211004120,9740,9740,9740,9740,0
|
|
20240514,170500,3211004120,9740,9740,9740,9740,0
|
|
20240514,170400,3211004120,9740,9740,9740,9740,0
|
|
20240514,170300,3211004120,9740,9740,9740,9740,0
|
|
20240514,170200,3211004120,9740,9740,9740,9740,0
|
|
20240514,170100,3211004120,9740,9740,9740,9740,0
|
|
20240514,170000,3211004120,9740,9740,9740,9740,0
|
|
20240514,165900,3211004120,9740,9740,9740,9740,0
|
|
20240514,165800,3211004120,9740,9740,9740,9740,0
|
|
20240514,165700,3211004120,9740,9740,9740,9740,0
|
|
20240514,165600,3211004120,9740,9740,9740,9740,0
|
|
20240514,165500,3211004120,9740,9740,9740,9740,0
|
|
20240514,165400,3211004120,9740,9740,9740,9740,0
|
|
20240514,165300,3211004120,9740,9740,9740,9740,0
|
|
20240514,165200,3211004120,9740,9740,9740,9740,0
|
|
20240514,165100,3211004120,9740,9740,9740,9740,0
|
|
20240514,165000,3211004120,9740,9740,9740,9740,0
|
|
20240514,164900,3211004120,9740,9740,9740,9740,0
|
|
20240514,164800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,164700,3211004120,9740,9740,9740,9740,0
|
|
20240514,164600,3211004120,9740,9740,9740,9740,0
|
|
20240514,164500,3211004120,9740,9740,9740,9740,0
|
|
20240514,164400,3211004120,9740,9740,9740,9740,0
|
|
20240514,164300,3211004120,9740,9740,9740,9740,0
|
|
20240514,164200,3211004120,9740,9740,9740,9740,0
|
|
20240514,164100,3211004120,9740,9740,9740,9740,0
|
|
20240514,164000,3211004120,9740,9740,9740,9740,0
|
|
20240514,163900,3211004120,9740,9740,9740,9740,0
|
|
20240514,163800,3211004120,9740,9740,9740,9740,0
|
|
20240514,163700,3211004120,9740,9740,9740,9740,0
|
|
20240514,163600,3211004120,9740,9740,9740,9740,0
|
|
20240514,163500,3211004120,9740,9740,9740,9740,0
|
|
20240514,163400,3211004120,9740,9740,9740,9740,0
|
|
20240514,163300,3211004120,9740,9740,9740,9740,0
|
|
20240514,163200,3211004120,9740,9740,9740,9740,0
|
|
20240514,163100,3211004120,9740,9740,9740,9740,0
|
|
20240514,163000,3211004120,9740,9740,9740,9740,0
|
|
20240514,162900,3211004120,9740,9740,9740,9740,0
|
|
20240514,162800,3211004120,9740,9740,9740,9740,0
|
|
20240514,162700,3211004120,9740,9740,9740,9740,0
|
|
20240514,162600,3211004120,9740,9740,9740,9740,0
|
|
20240514,162500,3211004120,9740,9740,9740,9740,0
|
|
20240514,162400,3211004120,9740,9740,9740,9740,0
|
|
20240514,162300,3211004120,9740,9740,9740,9740,0
|
|
20240514,162200,3211004120,9740,9740,9740,9740,0
|
|
20240514,162100,3211004120,9740,9740,9740,9740,0
|
|
20240514,162000,3211004120,9740,9740,9740,9740,0
|
|
20240514,161900,3211004120,9740,9740,9740,9740,0
|
|
20240514,161800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,161700,3211004120,9740,9740,9740,9740,0
|
|
20240514,161600,3211004120,9740,9740,9740,9740,0
|
|
20240514,161500,3211004120,9740,9740,9740,9740,0
|
|
20240514,161400,3211004120,9740,9740,9740,9740,0
|
|
20240514,161300,3211004120,9740,9740,9740,9740,0
|
|
20240514,161200,3211004120,9740,9740,9740,9740,0
|
|
20240514,161100,3211004120,9740,9740,9740,9740,0
|
|
20240514,161000,3211004120,9740,9740,9740,9740,0
|
|
20240514,160900,3211004120,9740,9740,9740,9740,0
|
|
20240514,160800,3211004120,9740,9740,9740,9740,0
|
|
20240514,160700,3211004120,9740,9740,9740,9740,0
|
|
20240514,160600,3211004120,9740,9740,9740,9740,0
|
|
20240514,160500,3211004120,9740,9740,9740,9740,0
|
|
20240514,160400,3211004120,9740,9740,9740,9740,0
|
|
20240514,160300,3211004120,9740,9740,9740,9740,0
|
|
20240514,160200,3211004120,9740,9740,9740,9740,0
|
|
20240514,160100,3211004120,9740,9740,9740,9740,0
|
|
20240514,160000,3211004120,9740,9740,9740,9740,0
|
|
20240514,155900,3211004120,9740,9740,9740,9740,0
|
|
20240514,155800,3211004120,9740,9740,9740,9740,0
|
|
20240514,155700,3211004120,9740,9740,9740,9740,0
|
|
20240514,155600,3211004120,9740,9740,9740,9740,0
|
|
20240514,155500,3211004120,9740,9740,9740,9740,0
|
|
20240514,155400,3211004120,9740,9740,9740,9740,0
|
|
20240514,155300,3211004120,9740,9740,9740,9740,0
|
|
20240514,155200,3211004120,9740,9740,9740,9740,0
|
|
20240514,155100,3211004120,9740,9740,9740,9740,0
|
|
20240514,155000,3211004120,9740,9740,9740,9740,0
|
|
20240514,154900,3211004120,9740,9740,9740,9740,0
|
|
20240514,154800,3211004120,9740,9740,9740,9740,3336
|
|
20240514,154700,3211004120,9740,9740,9740,9740,0
|
|
20240514,154600,3211004120,9740,9740,9740,9740,0
|
|
20240514,154500,3211004120,9740,9740,9740,9740,0
|
|
20240514,154400,3211004120,9740,9740,9740,9740,0
|
|
20240514,154300,3211004120,9740,9740,9740,9740,0
|
|
20240514,154200,3211004120,9740,9740,9740,9740,0
|
|
20240514,154100,3211004120,9740,9740,9740,9740,0
|
|
20240514,154000,3211004120,9740,9740,9740,9740,0
|
|
20240514,153900,3211004120,9740,9740,9740,9740,0
|
|
20240514,153800,3211004120,9740,9740,9740,9740,0
|
|
20240514,153700,3211004120,9740,9740,9740,9740,0
|
|
20240514,153600,3211004120,9740,9740,9740,9740,0
|
|
20240514,153500,3211004120,9740,9740,9740,9740,0
|
|
20240514,153400,3211004120,9740,9740,9740,9740,0
|
|
20240514,153300,3211004120,9740,9740,9740,9740,0
|
|
20240514,153200,3211004120,9740,9740,9740,9740,0
|
|
20240514,153100,3211004120,9740,9740,9740,9740,0
|
|
20240514,153000,3211004120,9740,9740,9740,9740,3336
|
|
20240514,152900,3178511480,9750,9750,9750,9750,0
|
|
20240514,152800,3178511480,9750,9750,9750,9750,0
|
|
20240514,152700,3178511480,9750,9750,9750,9750,0
|
|
20240514,152600,3178511480,9750,9750,9750,9750,0
|
|
20240514,152500,3178511480,9750,9750,9750,9750,0
|
|
20240514,152400,3178511480,9750,9750,9750,9750,0
|
|
20240514,152300,3178511480,9750,9750,9750,9750,0
|
|
20240514,152200,3178511480,9750,9750,9750,9750,0
|
|
20240514,152100,3178511480,9750,9750,9750,9750,0
|
|
20240514,152000,3178511480,9750,9750,9750,9750,0
|
|
20240514,151900,3178511480,9750,9760,9760,9750,715
|
|
20240514,151800,3171536370,9760,9760,9760,9750,1156
|
|
20240514,151700,3160261360,9760,9760,9760,9760,2
|
|
20240514,151600,3160241840,9770,9760,9770,9760,562
|
|
20240514,151500,3154755540,9750,9760,9760,9750,626
|
|
20240514,151400,3148650780,9760,9750,9760,9750,399
|
|
20240514,151300,3144760290,9760,9760,9760,9760,398
|
|
20240514,151200,3140875810,9770,9770,9770,9770,28
|
|
20240514,151100,3140602250,9770,9770,9770,9770,91
|
|
20240514,151000,3139713180,9770,9750,9770,9750,730
|
|
20240514,150900,3132584130,9760,9760,9760,9750,295
|
|
20240514,150800,3129705030,9760,9750,9760,9750,252
|
|
20240514,150700,3127247510,9760,9770,9770,9760,290
|
|
20240514,150600,3124414230,9770,9760,9770,9750,245
|
|
20240514,150500,3122023480,9760,9770,9770,9750,186
|
|
20240514,150400,3120209660,9790,9750,9790,9750,124
|
|
20240514,150300,3118999290,9750,9760,9760,9750,192
|
|
20240514,150200,3117127080,9770,9780,9780,9770,35
|
|
20240514,150100,3116785000,9770,9770,9780,9770,688
|
|
20240514,150000,3110061830,9770,9770,9770,9770,61
|
|
20240514,145900,3109465860,9770,9780,9780,9770,66
|
|
20240514,145800,3108821020,9780,9780,9790,9770,589
|
|
20240514,145700,3103063440,9780,9780,9790,9780,93
|
|
20240514,145600,3102153600,9780,9770,9780,9770,702
|
|
20240514,145500,3095288970,9770,9750,9770,9750,3437
|
|
20240514,145400,3061777080,9750,9740,9750,9740,891
|
|
20240514,145300,3053098240,9740,9740,9740,9730,448
|
|
20240514,145200,3048735160,9740,9740,9740,9740,40
|
|
20240514,145100,3048345560,9740,9740,9740,9740,41
|
|
20240514,145000,3047946220,9740,9740,9740,9730,482
|
|
20240514,144900,3043256190,9740,9730,9740,9730,22
|
|
20240514,144800,3043042120,9740,9750,9750,9740,449
|
|
20240514,144700,3038668830,9750,9750,9750,9750,0
|
|
20240514,144600,3038668830,9750,9750,9750,9750,1
|
|
20240514,144500,3038659080,9750,9740,9750,9740,113
|
|
20240514,144400,3037558380,9740,9740,9740,9740,200
|
|
20240514,144300,3035610380,9740,9750,9750,9740,481
|
|
20240514,144200,3030924880,9750,9760,9760,9740,4743
|
|
20240514,144100,2984700410,9760,9760,9760,9760,115
|
|
20240514,144000,2983578010,9760,9760,9760,9760,116
|
|
20240514,143900,2982445850,9750,9780,9780,9750,2030
|
|
20240514,143800,2962635920,9780,9780,9780,9780,26
|
|
20240514,143700,2962381640,9770,9770,9770,9770,324
|
|
20240514,143600,2959216160,9770,9770,9770,9770,605
|
|
20240514,143500,2953305310,9770,9780,9780,9770,146
|
|
20240514,143400,2951877870,9780,9780,9780,9780,200
|
|
20240514,143300,2949921870,9780,9790,9790,9780,800
|
|
20240514,143200,2942095870,9780,9780,9780,9780,200
|
|
20240514,143100,2940139870,9780,9780,9780,9780,0
|
|
20240514,143000,2940139870,9780,9780,9780,9770,675
|
|
20240514,142900,2933539480,9770,9780,9800,9770,126
|
|
20240514,142800,2932306840,9780,9780,9780,9780,226
|
|
20240514,142700,2930096560,9780,9780,9780,9770,289
|
|
20240514,142600,2927270240,9760,9760,9760,9760,0
|
|
20240514,142500,2927270240,9760,9770,9780,9760,396
|
|
20240514,142400,2923401180,9770,9770,9770,9770,25
|
|
20240514,142300,2923156930,9770,9780,9790,9770,479
|
|
20240514,142200,2918474960,9780,9790,9790,9780,90
|
|
20240514,142100,2917594750,9800,9790,9800,9790,360
|
|
20240514,142000,2914070340,9790,9790,9790,9790,100
|
|
20240514,141900,2913091340,9790,9790,9790,9790,15
|
|
20240514,141800,2912944490,9770,9770,9770,9770,224
|
|
20240514,141700,2910756010,9800,9800,9800,9800,40
|
|
20240514,141600,2910364010,9800,9790,9800,9790,2031
|
|
20240514,141500,2890465750,9780,9790,9790,9780,51
|
|
20240514,141400,2889966540,9790,9760,9790,9750,438
|
|
20240514,141300,2885692070,9760,9760,9760,9760,1
|
|
20240514,141200,2885682310,9750,9760,9760,9750,114
|
|
20240514,141100,2884569680,9750,9760,9760,9750,262
|
|
20240514,141000,2882013560,9760,9770,9770,9760,1648
|
|
20240514,140900,2865924780,9770,9760,9770,9760,376
|
|
20240514,140800,2862252330,9770,9770,9770,9760,541
|
|
20240514,140700,2856966860,9770,9770,9770,9770,646
|
|
20240514,140600,2850655440,9770,9770,9770,9770,0
|
|
20240514,140500,2850655440,9770,9780,9780,9770,1547
|
|
20240514,140400,2835540610,9780,9790,9790,9780,1546
|
|
20240514,140300,2820414200,9790,9800,9800,9790,2
|
|
20240514,140200,2820394610,9790,9790,9790,9790,101
|
|
20240514,140100,2819405820,9800,9780,9800,9780,197
|
|
20240514,140000,2817478280,9770,9770,9770,9770,1000
|
|
20240514,135900,2807708280,9770,9780,9780,9770,220
|
|
20240514,135800,2805557620,9780,9780,9780,9780,0
|
|
20240514,135700,2805557620,9780,9780,9780,9780,50
|
|
20240514,135600,2805068620,9780,9790,9790,9780,251
|
|
20240514,135500,2802612330,9790,9790,9790,9790,46
|
|
20240514,135400,2802161990,9790,9790,9790,9790,24
|
|
20240514,135300,2801927030,9800,9800,9800,9800,2
|
|
20240514,135200,2801907430,9810,9810,9810,9790,97
|
|
20240514,135100,2800956150,9800,9810,9810,9800,435
|
|
20240514,135000,2796693140,9800,9800,9800,9800,2
|
|
20240514,134900,2796673540,9810,9810,9810,9810,20
|
|
20240514,134800,2796477340,9800,9780,9800,9780,295
|
|
20240514,134700,2793588340,9780,9790,9790,9780,80
|
|
20240514,134600,2792805440,9770,9770,9770,9770,3
|
|
20240514,134500,2792776130,9810,9810,9810,9810,0
|
|
20240514,134400,2792776130,9810,9760,9810,9760,24
|
|
20240514,134300,2792541790,9820,9780,9820,9750,1668
|
|
20240514,134200,2776243710,9780,9800,9800,9780,525
|
|
20240514,134100,2771108990,9800,9820,9830,9800,2158
|
|
20240514,134000,2749946670,9820,9830,9830,9820,79
|
|
20240514,133900,2749170620,9830,9810,9830,9810,104
|
|
20240514,133800,2748149940,9820,9830,9830,9820,481
|
|
20240514,133700,2743424480,9830,9830,9830,9830,215
|
|
20240514,133600,2741311030,9830,9820,9830,9820,209
|
|
20240514,133500,2739258310,9820,9810,9820,9810,142
|
|
20240514,133400,2737865270,9810,9810,9810,9810,171
|
|
20240514,133300,2736187760,9810,9800,9810,9800,101
|
|
20240514,133200,2735197450,9810,9800,9810,9800,237
|
|
20240514,133100,2732874480,9800,9800,9800,9800,100
|
|
20240514,133000,2731894480,9800,9810,9810,9800,101
|
|
20240514,132900,2730904670,9810,9800,9810,9800,214
|
|
20240514,132800,2728806220,9800,9810,9810,9790,444
|
|
20240514,132700,2724456480,9810,9790,9810,9790,57
|
|
20240514,132600,2723897900,9790,9790,9790,9790,174
|
|
20240514,132500,2722194440,9810,9780,9810,9780,231
|
|
20240514,132400,2719933040,9780,9820,9820,9780,1933
|
|
20240514,132300,2700997750,9820,9830,9830,9820,939
|
|
20240514,132200,2691776630,9830,9840,9840,9830,444
|
|
20240514,132100,2687411070,9840,9840,9850,9840,769
|
|
20240514,132000,2679843580,9840,9850,9850,9840,627
|
|
20240514,131900,2673673850,9850,9840,9850,9840,43
|
|
20240514,131800,2673250450,9850,9850,9850,9840,318
|
|
20240514,131700,2670118410,9850,9840,9850,9840,1403
|
|
20240514,131600,2656311760,9840,9840,9850,9830,327
|
|
20240514,131500,2653094150,9850,9840,9850,9840,382
|
|
20240514,131400,2649334540,9840,9830,9840,9830,573
|
|
20240514,131300,2643696930,9830,9830,9830,9830,398
|
|
20240514,131200,2639784590,9830,9830,9830,9830,224
|
|
20240514,131100,2637582670,9820,9820,9820,9820,11
|
|
20240514,131000,2637474650,9830,9830,9830,9830,1
|
|
20240514,130900,2637464820,9810,9810,9810,9810,20
|
|
20240514,130800,2637268620,9830,9830,9830,9830,0
|
|
20240514,130700,2637268620,9830,9840,9840,9830,341
|
|
20240514,130600,2633915420,9840,9830,9840,9830,327
|
|
20240514,130500,2630700010,9830,9820,9830,9820,289
|
|
20240514,130400,2627859840,9820,9820,9820,9820,969
|
|
20240514,130300,2618344260,9820,9810,9820,9810,2644
|
|
20240514,130200,2592382330,9810,9810,9810,9800,433
|
|
20240514,130100,2588135700,9810,9810,9810,9810,342
|
|
20240514,130000,2584780680,9810,9800,9810,9800,934
|
|
20240514,125900,2575627350,9800,9790,9800,9790,102
|
|
20240514,125800,2574628750,9800,9800,9800,9800,11
|
|
20240514,125700,2574520950,9790,9800,9800,9790,21
|
|
20240514,125600,2574315350,9800,9790,9800,9790,35
|
|
20240514,125500,2573972650,9800,9800,9800,9790,244
|
|
20240514,125400,2571582450,9800,9810,9810,9800,442
|
|
20240514,125300,2567250840,9800,9790,9810,9790,1928
|
|
20240514,125200,2548356460,9790,9790,9800,9790,432
|
|
20240514,125100,2544127160,9800,9790,9800,9790,123
|
|
20240514,125000,2542922960,9800,9800,9800,9800,0
|
|
20240514,124900,2542922960,9800,9800,9800,9780,1722
|
|
20240514,124800,2526050050,9800,9790,9800,9790,1534
|
|
20240514,124700,2511025360,9790,9800,9800,9790,56
|
|
20240514,124600,2510476630,9790,9790,9790,9790,818
|
|
20240514,124500,2502468410,9780,9780,9780,9780,7
|
|
20240514,124400,2502399950,9780,9780,9780,9780,155
|
|
20240514,124300,2500884050,9790,9790,9790,9790,29
|
|
20240514,124200,2500600140,9790,9800,9800,9790,408
|
|
20240514,124100,2496604760,9790,9800,9800,9790,149
|
|
20240514,124000,2495146030,9800,9800,9800,9800,66
|
|
20240514,123900,2494499230,9800,9800,9800,9800,509
|
|
20240514,123800,2489511030,9800,9800,9800,9800,56
|
|
20240514,123700,2488962230,9790,9790,9810,9790,3352
|
|
20240514,123600,2456108810,9790,9800,9800,9790,844
|
|
20240514,123500,2447839850,9800,9800,9800,9800,50
|
|
20240514,123400,2447349850,9790,9780,9790,9780,1354
|
|
20240514,123300,2434103720,9770,9770,9770,9770,514
|
|
20240514,123200,2429081940,9770,9770,9770,9770,442
|
|
20240514,123100,2424763600,9770,9770,9770,9770,7
|
|
20240514,123000,2424695210,9760,9760,9760,9760,316
|
|
20240514,122900,2421611050,9740,9740,9740,9740,0
|
|
20240514,122800,2421611050,9740,9740,9740,9740,20
|
|
20240514,122700,2421416250,9740,9740,9740,9740,330
|
|
20240514,122600,2418202050,9730,9730,9730,9730,0
|
|
20240514,122500,2418202050,9730,9730,9730,9730,0
|
|
20240514,122400,2418202050,9730,9740,9740,9730,87
|
|
20240514,122300,2417355340,9760,9760,9760,9760,0
|
|
20240514,122200,2417355340,9760,9740,9760,9730,1304
|
|
20240514,122100,2404665660,9740,9760,9760,9740,5425
|
|
20240514,122000,2351781480,9760,9760,9760,9760,405
|
|
20240514,121900,2347828680,9760,9770,9770,9760,32
|
|
20240514,121800,2347516090,9770,9760,9770,9760,19
|
|
20240514,121700,2347330640,9770,9770,9770,9770,42
|
|
20240514,121600,2346920300,9770,9770,9770,9770,23
|
|
20240514,121500,2346695590,9760,9760,9760,9760,72
|
|
20240514,121400,2345992870,9770,9770,9770,9770,11
|
|
20240514,121300,2345885400,9770,9760,9770,9760,134
|
|
20240514,121200,2344577460,9750,9750,9750,9750,0
|
|
20240514,121100,2344577460,9750,9770,9770,9750,1979
|
|
20240514,121000,2325269630,9770,9770,9780,9770,451
|
|
20240514,120900,2320862960,9780,9780,9780,9780,30
|
|
20240514,120800,2320569560,9780,9780,9780,9770,154
|
|
20240514,120700,2319063470,9780,9780,9780,9780,31
|
|
20240514,120600,2318760290,9770,9780,9780,9770,118
|
|
20240514,120500,2317607420,9780,9800,9800,9780,174
|
|
20240514,120400,2315905470,9800,9800,9800,9800,20
|
|
20240514,120300,2315709470,9800,9790,9800,9790,2903
|
|
20240514,120200,2287266540,9780,9770,9790,9770,612
|
|
20240514,120100,2281280680,9770,9770,9770,9770,41
|
|
20240514,120000,2280880110,9770,9770,9770,9770,190
|
|
20240514,115900,2279023810,9790,9790,9790,9790,0
|
|
20240514,115800,2279023810,9790,9790,9790,9770,1005
|
|
20240514,115700,2269187120,9790,9780,9790,9780,700
|
|
20240514,115600,2262339330,9770,9770,9770,9770,78
|
|
20240514,115500,2261577270,9770,9770,9770,9770,51
|
|
20240514,115400,2261079000,9770,9780,9780,9770,1028
|
|
20240514,115300,2251031030,9780,9770,9780,9770,1492
|
|
20240514,115200,2236441210,9770,9770,9770,9770,344
|
|
20240514,115100,2233080330,9770,9770,9770,9770,474
|
|
20240514,115000,2228449350,9770,9770,9770,9770,50
|
|
20240514,114900,2227960850,9770,9770,9770,9770,10
|
|
20240514,114800,2227863150,9770,9760,9770,9760,4620
|
|
20240514,114700,2182762300,9750,9750,9750,9750,103
|
|
20240514,114600,2181758050,9750,9750,9750,9750,403
|
|
20240514,114500,2177828800,9740,9740,9740,9740,807
|
|
20240514,114400,2169968620,9740,9740,9740,9740,0
|
|
20240514,114300,2169968620,9740,9720,9740,9720,64
|
|
20240514,114200,2169345480,9720,9740,9740,9720,12
|
|
20240514,114100,2169228620,9740,9720,9740,9720,854
|
|
20240514,114000,2160912010,9710,9710,9710,9710,0
|
|
20240514,113900,2160912010,9710,9710,9710,9710,14
|
|
20240514,113800,2160776070,9700,9730,9740,9700,3122
|
|
20240514,113700,2130432150,9740,9740,9740,9740,116
|
|
20240514,113600,2129302310,9740,9740,9740,9740,460
|
|
20240514,113500,2124821910,9750,9740,9750,9740,328
|
|
20240514,113400,2121626890,9740,9740,9740,9740,79
|
|
20240514,113300,2120857430,9740,9750,9750,9740,52
|
|
20240514,113200,2120350440,9750,9740,9760,9740,3125
|
|
20240514,113100,2089858930,9740,9740,9740,9740,282
|
|
20240514,113000,2087112250,9740,9740,9740,9740,283
|
|
20240514,112900,2084355830,9730,9730,9730,9730,0
|
|
20240514,112800,2084355830,9730,9730,9730,9730,0
|
|
20240514,112700,2084355830,9730,9750,9750,9730,455
|
|
20240514,112600,2079922070,9740,9750,9750,9740,13
|
|
20240514,112500,2079795430,9740,9740,9740,9740,0
|
|
20240514,112400,2079795430,9740,9740,9740,9740,618
|
|
20240514,112300,2073776110,9740,9740,9740,9740,0
|
|
20240514,112200,2073776110,9740,9760,9760,9740,609
|
|
20240514,112100,2067833870,9760,9750,9760,9750,105
|
|
20240514,112000,2066809570,9750,9760,9760,9750,310
|
|
20240514,111900,2063786770,9750,9750,9750,9750,59
|
|
20240514,111800,2063211520,9750,9750,9750,9750,7
|
|
20240514,111700,2063143270,9750,9750,9750,9750,507
|
|
20240514,111600,2058200020,9750,9750,9750,9730,913
|
|
20240514,111500,2049308230,9730,9730,9730,9730,0
|
|
20240514,111400,2049308230,9730,9730,9730,9730,5
|
|
20240514,111300,2049259580,9720,9720,9720,9720,0
|
|
20240514,111200,2049259580,9720,9720,9720,9720,0
|
|
20240514,111100,2049259580,9720,9720,9720,9720,5
|
|
20240514,111000,2049210980,9750,9750,9750,9750,601
|
|
20240514,110900,2043351230,9750,9740,9750,9740,308
|
|
20240514,110800,2040350580,9710,9720,9720,9710,1784
|
|
20240514,110700,2023025030,9710,9710,9710,9710,0
|
|
20240514,110600,2023025030,9710,9710,9710,9710,548
|
|
20240514,110500,2017703950,9710,9730,9730,9710,183
|
|
20240514,110400,2015925000,9730,9730,9730,9730,482
|
|
20240514,110300,2011235140,9710,9710,9710,9710,301
|
|
20240514,110200,2008312430,9720,9710,9720,9710,31
|
|
20240514,110100,2008011320,9720,9710,9730,9700,592
|
|
20240514,110000,2002253700,9730,9700,9730,9700,7
|
|
20240514,105900,2002185650,9730,9710,9730,9710,50
|
|
20240514,105800,2001699170,9710,9730,9730,9710,1391
|
|
20240514,105700,1988178060,9750,9750,9750,9750,149
|
|
20240514,105600,1986725310,9720,9730,9730,9720,23
|
|
20240514,105500,1986501730,9720,9720,9720,9720,629
|
|
20240514,105400,1980387850,9720,9720,9720,9720,3442
|
|
20240514,105300,1946931610,9720,9730,9730,9720,1880
|
|
20240514,105200,1928658000,9720,9720,9720,9700,218
|
|
20240514,105100,1926543130,9750,9700,9750,9700,3250
|
|
20240514,105000,1894983360,9710,9710,9710,9710,1415
|
|
20240514,104900,1881243710,9700,9700,9710,9700,910
|
|
20240514,104800,1872410610,9700,9710,9710,9700,215
|
|
20240514,104700,1870324970,9700,9700,9700,9700,403
|
|
20240514,104600,1866415870,9700,9710,9710,9700,206
|
|
20240514,104500,1864417580,9700,9730,9730,9700,280
|
|
20240514,104400,1861697770,9710,9700,9710,9700,79
|
|
20240514,104300,1860931450,9700,9700,9700,9670,5170
|
|
20240514,104200,1810783060,9700,9680,9700,9680,3937
|
|
20240514,104100,1772672500,9680,9670,9680,9670,5188
|
|
20240514,104000,1722502660,9670,9680,9680,9670,1180
|
|
20240514,103900,1711092050,9680,9720,9720,9680,2307
|
|
20240514,103800,1688716710,9720,9720,9720,9700,1704
|
|
20240514,103700,1672169730,9720,9720,9720,9710,846
|
|
20240514,103600,1663948130,9720,9730,9750,9720,2304
|
|
20240514,103500,1641546680,9730,9730,9730,9720,538
|
|
20240514,103400,1636314440,9730,9740,9740,9730,563
|
|
20240514,103300,1630831410,9740,9790,9790,9740,4102
|
|
20240514,103200,1590788650,9800,9810,9810,9800,221
|
|
20240514,103100,1588620810,9810,9780,9810,9780,1842
|
|
20240514,103000,1570605000,9780,9780,9780,9760,1856
|
|
20240514,102900,1552467280,9780,9820,9820,9780,2149
|
|
20240514,102800,1531448890,9830,9790,9830,9790,1292
|
|
20240514,102700,1518790170,9790,9800,9800,9790,1185
|
|
20240514,102600,1507183000,9800,9820,9840,9800,514
|
|
20240514,102500,1502139020,9830,9840,9840,9830,298
|
|
20240514,102400,1499206710,9840,9840,9840,9840,4270
|
|
20240514,102300,1457189910,9840,9800,9840,9790,507
|
|
20240514,102200,1452201530,9850,9810,9850,9780,5213
|
|
20240514,102100,1401024970,9810,9820,9830,9810,602
|
|
20240514,102000,1395113700,9820,9810,9830,9810,602
|
|
20240514,101900,1389203020,9780,9790,9810,9780,478
|
|
20240514,101800,1384518650,9790,9850,9850,9790,878
|
|
20240514,101700,1375894740,9850,9820,9850,9810,115
|
|
20240514,101600,1374762180,9850,9850,9850,9840,896
|
|
20240514,101500,1365936590,9850,9800,9850,9800,1035
|
|
20240514,101400,1355755800,9800,9790,9800,9770,474
|
|
20240514,101300,1351111820,9800,9790,9800,9790,178
|
|
20240514,101200,1349367440,9790,9800,9800,9790,329
|
|
20240514,101100,1346146510,9790,9770,9800,9770,1840
|
|
20240514,101000,1328119780,9780,9770,9780,9760,171
|
|
20240514,100900,1326450440,9770,9770,9780,9760,198
|
|
20240514,100800,1324517780,9760,9790,9790,9760,1484
|
|
20240514,100700,1310014140,9790,9800,9800,9790,776
|
|
20240514,100600,1302415300,9800,9810,9810,9800,603
|
|
20240514,100500,1296505820,9810,9810,9830,9800,1049
|
|
20240514,100400,1286223350,9810,9830,9860,9800,2219
|
|
20240514,100300,1264408850,9820,9880,9880,9770,1733
|
|
20240514,100200,1247381740,9880,9780,9880,9770,16447
|
|
20240514,100100,1086039110,9780,9760,9780,9760,736
|
|
20240514,100000,1078846940,9760,9770,9770,9760,1297
|
|
20240514,095900,1066178350,9770,9780,9780,9760,1348
|
|
20240514,095800,1053008020,9780,9770,9780,9750,3376
|
|
20240514,095700,1020018320,9770,9760,9770,9760,339
|
|
20240514,095600,1016706660,9760,9760,9760,9750,732
|
|
20240514,095500,1009563360,9750,9760,9760,9750,722
|
|
20240514,095400,1002516650,9750,9750,9750,9750,137
|
|
20240514,095300,1001180900,9750,9760,9760,9740,363
|
|
20240514,095200,997643300,9760,9770,9770,9760,578
|
|
20240514,095100,991998890,9770,9760,9770,9750,1722
|
|
20240514,095000,975195690,9760,9760,9760,9750,448
|
|
20240514,094900,970826110,9750,9750,9750,9740,2342
|
|
20240514,094800,947994610,9740,9730,9750,9730,1054
|
|
20240514,094700,937725070,9730,9720,9730,9720,1448
|
|
20240514,094600,923640610,9720,9720,9720,9720,353
|
|
20240514,094500,920209450,9720,9720,9720,9720,9
|
|
20240514,094400,920121970,9730,9740,9740,9700,1592
|
|
20240514,094300,904674010,9750,9780,9780,9750,133
|
|
20240514,094200,903376940,9780,9790,9790,9770,2596
|
|
20240514,094100,877989840,9780,9740,9780,9740,3402
|
|
20240514,094000,844761720,9750,9730,9750,9720,3644
|
|
20240514,093900,809271980,9730,9700,9730,9700,1342
|
|
20240514,093800,796254300,9700,9690,9700,9670,6012
|
|
20240514,093700,737945750,9680,9680,9690,9680,2184
|
|
20240514,093600,716804620,9680,9660,9690,9660,281
|
|
20240514,093500,714089030,9650,9690,9690,9650,2611
|
|
20240514,093400,688815210,9690,9740,9740,9680,456
|
|
20240514,093300,684391980,9700,9710,9740,9700,273
|
|
20240514,093200,681741690,9700,9720,9720,9690,527
|
|
20240514,093100,676628740,9710,9740,9740,9710,168
|
|
20240514,093000,674993610,9720,9700,9720,9700,8239
|
|
20240514,092900,595075270,9700,9730,9740,9700,3520
|
|
20240514,092800,560859100,9740,9720,9740,9710,1320
|
|
20240514,092700,548017720,9700,9710,9710,9690,1169
|
|
20240514,092600,536681800,9710,9710,9710,9670,1047
|
|
20240514,092500,526523660,9710,9690,9720,9690,8453
|
|
20240514,092400,444516080,9690,9660,9690,9660,2792
|
|
20240514,092300,417498520,9670,9650,9670,9650,1892
|
|
20240514,092200,399228560,9650,9630,9650,9630,1095
|
|
20240514,092100,388667870,9640,9620,9640,9620,1274
|
|
20240514,092000,376402870,9630,9620,9630,9610,349
|
|
20240514,091900,373045460,9600,9590,9600,9580,2286
|
|
20240514,091800,351143730,9590,9600,9600,9590,1290
|
|
20240514,091700,338764990,9600,9600,9600,9600,0
|
|
20240514,091600,338764990,9600,9600,9600,9600,293
|
|
20240514,091500,335952190,9600,9620,9620,9600,1630
|
|
20240514,091400,320274190,9620,9600,9620,9600,108
|
|
20240514,091300,319236970,9590,9590,9600,9590,258
|
|
20240514,091200,316762390,9600,9570,9600,9570,371
|
|
20240514,091100,313205920,9600,9610,9610,9570,3894
|
|
20240514,091000,275856570,9610,9610,9620,9610,1069
|
|
20240514,090900,265578470,9610,9630,9630,9590,903
|
|
20240514,090800,256900960,9600,9630,9640,9590,1127
|
|
20240514,090700,246078440,9650,9640,9660,9610,2154
|
|
20240514,090600,225337550,9650,9630,9650,9630,1464
|
|
20240514,090500,211215510,9660,9600,9670,9600,14003
|
|
20240514,090400,76621800,9600,9600,9600,9570,1162
|
|
20240514,090300,65486340,9600,9590,9600,9570,2325
|
|
20240514,090200,43169790,9580,9580,9580,9540,1185
|
|
20240514,090100,31823910,9580,9500,9580,9500,1383
|
|
20240514,090000,18611230,9590,9600,9600,9450,1691
|