592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,184800,7629138940,10060,10060,10060,10060,0
|
|
20240517,184700,7629138940,10060,10060,10060,10060,0
|
|
20240517,184600,7629138940,10060,10060,10060,10060,0
|
|
20240517,184500,7629138940,10060,10060,10060,10060,0
|
|
20240517,184400,7629138940,10060,10060,10060,10060,0
|
|
20240517,184300,7629138940,10060,10060,10060,10060,0
|
|
20240517,184200,7629138940,10060,10060,10060,10060,0
|
|
20240517,184100,7629138940,10060,10060,10060,10060,0
|
|
20240517,184000,7629138940,10060,10060,10060,10060,0
|
|
20240517,183900,7629138940,10060,10060,10060,10060,0
|
|
20240517,183800,7629138940,10060,10060,10060,10060,0
|
|
20240517,183700,7629138940,10060,10060,10060,10060,0
|
|
20240517,183600,7629138940,10060,10060,10060,10060,0
|
|
20240517,183500,7629138940,10060,10060,10060,10060,0
|
|
20240517,183400,7629138940,10060,10060,10060,10060,0
|
|
20240517,183300,7629138940,10060,10060,10060,10060,0
|
|
20240517,183200,7629138940,10060,10060,10060,10060,0
|
|
20240517,183100,7629138940,10060,10060,10060,10060,0
|
|
20240517,183000,7629138940,10060,10060,10060,10060,0
|
|
20240517,182900,7629138940,10060,10060,10060,10060,0
|
|
20240517,182800,7629138940,10060,10060,10060,10060,0
|
|
20240517,182700,7629138940,10060,10060,10060,10060,0
|
|
20240517,182600,7629138940,10060,10060,10060,10060,0
|
|
20240517,182500,7629138940,10060,10060,10060,10060,0
|
|
20240517,182400,7629138940,10060,10060,10060,10060,0
|
|
20240517,182300,7629138940,10060,10060,10060,10060,0
|
|
20240517,182200,7629138940,10060,10060,10060,10060,0
|
|
20240517,182100,7629138940,10060,10060,10060,10060,0
|
|
20240517,182000,7629138940,10060,10060,10060,10060,0
|
|
20240517,181900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,181800,7629138940,10060,10060,10060,10060,0
|
|
20240517,181700,7629138940,10060,10060,10060,10060,0
|
|
20240517,181600,7629138940,10060,10060,10060,10060,0
|
|
20240517,181500,7629138940,10060,10060,10060,10060,0
|
|
20240517,181400,7629138940,10060,10060,10060,10060,0
|
|
20240517,181300,7629138940,10060,10060,10060,10060,0
|
|
20240517,181200,7629138940,10060,10060,10060,10060,0
|
|
20240517,181100,7629138940,10060,10060,10060,10060,0
|
|
20240517,181000,7629138940,10060,10060,10060,10060,0
|
|
20240517,180900,7629138940,10060,10060,10060,10060,0
|
|
20240517,180800,7629138940,10060,10060,10060,10060,0
|
|
20240517,180700,7629138940,10060,10060,10060,10060,0
|
|
20240517,180600,7629138940,10060,10060,10060,10060,0
|
|
20240517,180500,7629138940,10060,10060,10060,10060,0
|
|
20240517,180400,7629138940,10060,10060,10060,10060,0
|
|
20240517,180300,7629138940,10060,10060,10060,10060,0
|
|
20240517,180200,7629138940,10060,10060,10060,10060,0
|
|
20240517,180100,7629138940,10060,10060,10060,10060,0
|
|
20240517,180000,7629138940,10060,10060,10060,10060,0
|
|
20240517,175900,7629138940,10060,10060,10060,10060,0
|
|
20240517,175800,7629138940,10060,10060,10060,10060,0
|
|
20240517,175700,7629138940,10060,10060,10060,10060,0
|
|
20240517,175600,7629138940,10060,10060,10060,10060,0
|
|
20240517,175500,7629138940,10060,10060,10060,10060,0
|
|
20240517,175400,7629138940,10060,10060,10060,10060,0
|
|
20240517,175300,7629138940,10060,10060,10060,10060,0
|
|
20240517,175200,7629138940,10060,10060,10060,10060,0
|
|
20240517,175100,7629138940,10060,10060,10060,10060,0
|
|
20240517,175000,7629138940,10060,10060,10060,10060,0
|
|
20240517,174900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,174800,7629138940,10060,10060,10060,10060,0
|
|
20240517,174700,7629138940,10060,10060,10060,10060,0
|
|
20240517,174600,7629138940,10060,10060,10060,10060,0
|
|
20240517,174500,7629138940,10060,10060,10060,10060,0
|
|
20240517,174400,7629138940,10060,10060,10060,10060,0
|
|
20240517,174300,7629138940,10060,10060,10060,10060,0
|
|
20240517,174200,7629138940,10060,10060,10060,10060,0
|
|
20240517,174100,7629138940,10060,10060,10060,10060,0
|
|
20240517,174000,7629138940,10060,10060,10060,10060,0
|
|
20240517,173900,7629138940,10060,10060,10060,10060,0
|
|
20240517,173800,7629138940,10060,10060,10060,10060,0
|
|
20240517,173700,7629138940,10060,10060,10060,10060,0
|
|
20240517,173600,7629138940,10060,10060,10060,10060,0
|
|
20240517,173500,7629138940,10060,10060,10060,10060,0
|
|
20240517,173400,7629138940,10060,10060,10060,10060,0
|
|
20240517,173300,7629138940,10060,10060,10060,10060,0
|
|
20240517,173200,7629138940,10060,10060,10060,10060,0
|
|
20240517,173100,7629138940,10060,10060,10060,10060,0
|
|
20240517,173000,7629138940,10060,10060,10060,10060,0
|
|
20240517,172900,7629138940,10060,10060,10060,10060,0
|
|
20240517,172800,7629138940,10060,10060,10060,10060,0
|
|
20240517,172700,7629138940,10060,10060,10060,10060,0
|
|
20240517,172600,7629138940,10060,10060,10060,10060,0
|
|
20240517,172500,7629138940,10060,10060,10060,10060,0
|
|
20240517,172400,7629138940,10060,10060,10060,10060,0
|
|
20240517,172300,7629138940,10060,10060,10060,10060,0
|
|
20240517,172200,7629138940,10060,10060,10060,10060,0
|
|
20240517,172100,7629138940,10060,10060,10060,10060,0
|
|
20240517,172000,7629138940,10060,10060,10060,10060,0
|
|
20240517,171900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,171800,7629138940,10060,10060,10060,10060,0
|
|
20240517,171700,7629138940,10060,10060,10060,10060,0
|
|
20240517,171600,7629138940,10060,10060,10060,10060,0
|
|
20240517,171500,7629138940,10060,10060,10060,10060,0
|
|
20240517,171400,7629138940,10060,10060,10060,10060,0
|
|
20240517,171300,7629138940,10060,10060,10060,10060,0
|
|
20240517,171200,7629138940,10060,10060,10060,10060,0
|
|
20240517,171100,7629138940,10060,10060,10060,10060,0
|
|
20240517,171000,7629138940,10060,10060,10060,10060,0
|
|
20240517,170900,7629138940,10060,10060,10060,10060,0
|
|
20240517,170800,7629138940,10060,10060,10060,10060,0
|
|
20240517,170700,7629138940,10060,10060,10060,10060,0
|
|
20240517,170600,7629138940,10060,10060,10060,10060,0
|
|
20240517,170500,7629138940,10060,10060,10060,10060,0
|
|
20240517,170400,7629138940,10060,10060,10060,10060,0
|
|
20240517,170300,7629138940,10060,10060,10060,10060,0
|
|
20240517,170200,7629138940,10060,10060,10060,10060,0
|
|
20240517,170100,7629138940,10060,10060,10060,10060,0
|
|
20240517,170000,7629138940,10060,10060,10060,10060,0
|
|
20240517,165900,7629138940,10060,10060,10060,10060,0
|
|
20240517,165800,7629138940,10060,10060,10060,10060,0
|
|
20240517,165700,7629138940,10060,10060,10060,10060,0
|
|
20240517,165600,7629138940,10060,10060,10060,10060,0
|
|
20240517,165500,7629138940,10060,10060,10060,10060,0
|
|
20240517,165400,7629138940,10060,10060,10060,10060,0
|
|
20240517,165300,7629138940,10060,10060,10060,10060,0
|
|
20240517,165200,7629138940,10060,10060,10060,10060,0
|
|
20240517,165100,7629138940,10060,10060,10060,10060,0
|
|
20240517,165000,7629138940,10060,10060,10060,10060,0
|
|
20240517,164900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,164800,7629138940,10060,10060,10060,10060,0
|
|
20240517,164700,7629138940,10060,10060,10060,10060,0
|
|
20240517,164600,7629138940,10060,10060,10060,10060,0
|
|
20240517,164500,7629138940,10060,10060,10060,10060,0
|
|
20240517,164400,7629138940,10060,10060,10060,10060,0
|
|
20240517,164300,7629138940,10060,10060,10060,10060,0
|
|
20240517,164200,7629138940,10060,10060,10060,10060,0
|
|
20240517,164100,7629138940,10060,10060,10060,10060,0
|
|
20240517,164000,7629138940,10060,10060,10060,10060,0
|
|
20240517,163900,7629138940,10060,10060,10060,10060,0
|
|
20240517,163800,7629138940,10060,10060,10060,10060,0
|
|
20240517,163700,7629138940,10060,10060,10060,10060,0
|
|
20240517,163600,7629138940,10060,10060,10060,10060,0
|
|
20240517,163500,7629138940,10060,10060,10060,10060,0
|
|
20240517,163400,7629138940,10060,10060,10060,10060,0
|
|
20240517,163300,7629138940,10060,10060,10060,10060,0
|
|
20240517,163200,7629138940,10060,10060,10060,10060,0
|
|
20240517,163100,7629138940,10060,10060,10060,10060,0
|
|
20240517,163000,7629138940,10060,10060,10060,10060,0
|
|
20240517,162900,7629138940,10060,10060,10060,10060,0
|
|
20240517,162800,7629138940,10060,10060,10060,10060,0
|
|
20240517,162700,7629138940,10060,10060,10060,10060,0
|
|
20240517,162600,7629138940,10060,10060,10060,10060,0
|
|
20240517,162500,7629138940,10060,10060,10060,10060,0
|
|
20240517,162400,7629138940,10060,10060,10060,10060,0
|
|
20240517,162300,7629138940,10060,10060,10060,10060,0
|
|
20240517,162200,7629138940,10060,10060,10060,10060,0
|
|
20240517,162100,7629138940,10060,10060,10060,10060,0
|
|
20240517,162000,7629138940,10060,10060,10060,10060,0
|
|
20240517,161900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,161800,7629138940,10060,10060,10060,10060,0
|
|
20240517,161700,7629138940,10060,10060,10060,10060,0
|
|
20240517,161600,7629138940,10060,10060,10060,10060,0
|
|
20240517,161500,7629138940,10060,10060,10060,10060,0
|
|
20240517,161400,7629138940,10060,10060,10060,10060,0
|
|
20240517,161300,7629138940,10060,10060,10060,10060,0
|
|
20240517,161200,7629138940,10060,10060,10060,10060,0
|
|
20240517,161100,7629138940,10060,10060,10060,10060,0
|
|
20240517,161000,7629138940,10060,10060,10060,10060,0
|
|
20240517,160900,7629138940,10060,10060,10060,10060,0
|
|
20240517,160800,7629138940,10060,10060,10060,10060,0
|
|
20240517,160700,7629138940,10060,10060,10060,10060,0
|
|
20240517,160600,7629138940,10060,10060,10060,10060,0
|
|
20240517,160500,7629138940,10060,10060,10060,10060,0
|
|
20240517,160400,7629138940,10060,10060,10060,10060,0
|
|
20240517,160300,7629138940,10060,10060,10060,10060,0
|
|
20240517,160200,7629138940,10060,10060,10060,10060,0
|
|
20240517,160100,7629138940,10060,10060,10060,10060,0
|
|
20240517,160000,7629138940,10060,10060,10060,10060,0
|
|
20240517,155900,7629138940,10060,10060,10060,10060,0
|
|
20240517,155800,7629138940,10060,10060,10060,10060,0
|
|
20240517,155700,7629138940,10060,10060,10060,10060,0
|
|
20240517,155600,7629138940,10060,10060,10060,10060,0
|
|
20240517,155500,7629138940,10060,10060,10060,10060,0
|
|
20240517,155400,7629138940,10060,10060,10060,10060,0
|
|
20240517,155300,7629138940,10060,10060,10060,10060,0
|
|
20240517,155200,7629138940,10060,10060,10060,10060,0
|
|
20240517,155100,7629138940,10060,10060,10060,10060,0
|
|
20240517,155000,7629138940,10060,10060,10060,10060,0
|
|
20240517,154900,7629138940,10060,10060,10060,10060,8692
|
|
20240517,154800,7629138940,10060,10060,10060,10060,0
|
|
20240517,154700,7629138940,10060,10060,10060,10060,0
|
|
20240517,154600,7629138940,10060,10060,10060,10060,0
|
|
20240517,154500,7629138940,10060,10060,10060,10060,0
|
|
20240517,154400,7629138940,10060,10060,10060,10060,0
|
|
20240517,154300,7629138940,10060,10060,10060,10060,0
|
|
20240517,154200,7629138940,10060,10060,10060,10060,0
|
|
20240517,154100,7629138940,10060,10060,10060,10060,0
|
|
20240517,154000,7629138940,10060,10060,10060,10060,0
|
|
20240517,153900,7629138940,10060,10060,10060,10060,0
|
|
20240517,153800,7629138940,10060,10060,10060,10060,0
|
|
20240517,153700,7629138940,10060,10060,10060,10060,0
|
|
20240517,153600,7629138940,10060,10060,10060,10060,0
|
|
20240517,153500,7629138940,10060,10060,10060,10060,0
|
|
20240517,153400,7629138940,10060,10060,10060,10060,0
|
|
20240517,153300,7629138940,10060,10060,10060,10060,0
|
|
20240517,153200,7629138940,10060,10060,10060,10060,0
|
|
20240517,153100,7629138940,10060,10060,10060,10060,0
|
|
20240517,153000,7629138940,10060,10060,10060,10060,8692
|
|
20240517,152900,7541697420,10080,10080,10080,10080,0
|
|
20240517,152800,7541697420,10080,10080,10080,10080,0
|
|
20240517,152700,7541697420,10080,10080,10080,10080,0
|
|
20240517,152600,7541697420,10080,10080,10080,10080,0
|
|
20240517,152500,7541697420,10080,10080,10080,10080,0
|
|
20240517,152400,7541697420,10080,10080,10080,10080,0
|
|
20240517,152300,7541697420,10080,10080,10080,10080,0
|
|
20240517,152200,7541697420,10080,10080,10080,10080,0
|
|
20240517,152100,7541697420,10080,10080,10080,10080,0
|
|
20240517,152000,7541697420,10080,10080,10080,10080,0
|
|
20240517,151900,7541697420,10080,10020,10080,10020,1100
|
|
20240517,151800,7530659750,10030,10010,10070,10010,1000
|
|
20240517,151700,7520622360,10040,10020,10040,10010,1996
|
|
20240517,151600,7500630870,10020,10030,10030,10010,799
|
|
20240517,151500,7492628570,10030,10030,10040,10010,2464
|
|
20240517,151400,7467933970,10040,10090,10090,10040,876
|
|
20240517,151300,7459131010,10090,10100,10100,10040,455
|
|
20240517,151200,7454536810,10100,10030,10100,10030,5610
|
|
20240517,151100,7398047050,10040,10020,10040,10020,1688
|
|
20240517,151000,7381122580,10020,10050,10050,10010,2442
|
|
20240517,150900,7356637040,10050,10040,10050,10040,318
|
|
20240517,150800,7353441150,10040,10050,10050,10040,105
|
|
20240517,150700,7352385950,10050,10050,10050,10030,1259
|
|
20240517,150600,7339745940,10070,10070,10070,10070,0
|
|
20240517,150500,7339745940,10070,10070,10070,10070,97
|
|
20240517,150400,7338769150,10060,10040,10060,10040,188
|
|
20240517,150300,7336880180,10040,10030,10050,10030,77
|
|
20240517,150200,7336107520,10030,10040,10040,10030,125
|
|
20240517,150100,7334853230,10040,10040,10040,10040,165
|
|
20240517,150000,7333196630,10060,10040,10060,10040,129
|
|
20240517,145900,7331899630,10030,10030,10030,10020,62
|
|
20240517,145800,7331278160,10020,10030,10040,10020,1458
|
|
20240517,145700,7316658390,10030,10030,10030,10030,905
|
|
20240517,145600,7307581240,10030,10050,10050,10030,17
|
|
20240517,145500,7307410480,10050,10060,10060,10050,289
|
|
20240517,145400,7304503190,10080,10040,10080,10030,2328
|
|
20240517,145300,7281126600,10040,10050,10050,10020,517
|
|
20240517,145200,7275936990,10050,10030,10050,10000,589
|
|
20240517,145100,7270028100,10000,10040,10050,10000,5089
|
|
20240517,145000,7219032060,10050,10060,10060,10050,1074
|
|
20240517,144900,7208235300,10060,10060,10060,10050,1552
|
|
20240517,144800,7192624620,10070,10070,10080,10070,81
|
|
20240517,144700,7191808940,10070,10090,10090,10070,2482
|
|
20240517,144600,7166812360,10090,10070,10090,10070,63
|
|
20240517,144500,7166176820,10090,10090,10090,10080,54
|
|
20240517,144400,7165632480,10080,10090,10090,10080,276
|
|
20240517,144300,7162849200,10090,10080,10090,10080,152
|
|
20240517,144200,7161317020,10090,10090,10090,10080,516
|
|
20240517,144100,7156114120,10090,10090,10090,10090,1
|
|
20240517,144000,7156104030,10100,10090,10100,10080,254
|
|
20240517,143900,7153542500,10100,10080,10100,10080,503
|
|
20240517,143800,7148472210,10100,10100,10100,10100,511
|
|
20240517,143700,7143311110,10100,10100,10100,10070,911
|
|
20240517,143600,7134119550,10100,10100,10100,10100,191
|
|
20240517,143500,7132190450,10100,10100,10100,10100,0
|
|
20240517,143400,7132190450,10100,10100,10100,10080,2479
|
|
20240517,143300,7107198820,10090,10090,10110,10090,194
|
|
20240517,143200,7105241340,10110,10100,10110,10100,17
|
|
20240517,143100,7105069620,10110,10100,10110,10100,496
|
|
20240517,143000,7100060010,10110,10100,10110,10090,2898
|
|
20240517,142900,7070778160,10110,10100,10110,10100,639
|
|
20240517,142800,7064324140,10110,10100,10110,10100,138
|
|
20240517,142700,7062930330,10100,10090,10100,10080,240
|
|
20240517,142600,7060508770,10100,10100,10100,10080,356
|
|
20240517,142500,7056915170,10110,10110,10110,10110,17
|
|
20240517,142400,7056743300,10110,10100,10110,10100,145
|
|
20240517,142300,7055277560,10080,10100,10110,10080,800
|
|
20240517,142200,7047197740,10100,10090,10100,10080,2794
|
|
20240517,142100,7019002780,10090,10090,10090,10080,360
|
|
20240517,142000,7015370390,10090,10080,10090,10080,188
|
|
20240517,141900,7013474140,10080,10080,10090,10080,184
|
|
20240517,141800,7011619200,10080,10080,10080,10080,54
|
|
20240517,141700,7011074880,10080,10080,10080,10080,218
|
|
20240517,141600,7008877440,10080,10080,10080,10070,505
|
|
20240517,141500,7003789040,10090,10090,10090,10090,5
|
|
20240517,141400,7003738590,10090,10090,10090,10070,911
|
|
20240517,141300,6994548340,10090,10070,10090,10070,89
|
|
20240517,141200,6993650350,10070,10070,10070,10070,50
|
|
20240517,141100,6993146850,10070,10110,10110,10070,52
|
|
20240517,141000,6992623060,10110,10110,10110,10110,500
|
|
20240517,140900,6987568060,10120,10080,10120,10080,2620
|
|
20240517,140800,6961096780,10080,10080,10080,10080,289
|
|
20240517,140700,6958183660,10080,10050,10080,10050,471
|
|
20240517,140600,6953450020,10050,10050,10050,10050,345
|
|
20240517,140500,6949982770,10030,10080,10080,10030,2428
|
|
20240517,140400,6925577320,10080,10080,10090,10080,369
|
|
20240517,140300,6921857350,10110,10110,10110,10090,321
|
|
20240517,140200,6918618060,10110,10120,10120,10100,611
|
|
20240517,140100,6912436830,10120,10120,10120,10100,315
|
|
20240517,140000,6909253030,10120,10120,10120,10120,7
|
|
20240517,135900,6909182190,10120,10110,10120,10100,928
|
|
20240517,135800,6899805060,10120,10120,10120,10110,685
|
|
20240517,135700,6892872890,10120,10110,10120,10100,1234
|
|
20240517,135600,6880402970,10110,10120,10120,10110,1054
|
|
20240517,135500,6869745450,10120,10120,10120,10110,1731
|
|
20240517,135400,6852244950,10120,10110,10120,10110,1339
|
|
20240517,135300,6838707400,10100,10110,10110,10100,1412
|
|
20240517,135200,6824433190,10110,10110,10110,10100,135
|
|
20240517,135100,6823068540,10100,10100,10100,10100,1943
|
|
20240517,135000,6803444240,10100,10100,10100,10100,148
|
|
20240517,134900,6801949440,10100,10100,10100,10090,492
|
|
20240517,134800,6796984890,10100,10100,10100,10100,5
|
|
20240517,134700,6796934390,10100,10100,10100,10090,122
|
|
20240517,134600,6795702370,10100,10100,10100,10090,183
|
|
20240517,134500,6793854680,10090,10100,10100,10090,218
|
|
20240517,134400,6791652970,10110,10100,10110,10080,453
|
|
20240517,134300,6787077760,10100,10100,10100,10100,75
|
|
20240517,134200,6786320260,10100,10100,10100,10090,534
|
|
20240517,134100,6780930010,10100,10110,10110,10090,467
|
|
20240517,134000,6776215740,10110,10090,10110,10090,1048
|
|
20240517,133900,6765631220,10090,10080,10090,10080,54
|
|
20240517,133800,6765086820,10080,10080,10080,10080,56
|
|
20240517,133700,6764522340,10070,10050,10070,10050,1807
|
|
20240517,133600,6746347520,10050,10040,10050,10040,2397
|
|
20240517,133500,6722275910,10040,10040,10040,10040,3
|
|
20240517,133400,6722245790,10040,10030,10040,10030,588
|
|
20240517,133300,6716344930,10030,10030,10040,10020,575
|
|
20240517,133200,6710580940,10040,10040,10040,10040,89
|
|
20240517,133100,6709687380,10030,10040,10040,10030,113
|
|
20240517,133000,6708553960,10040,10030,10040,10030,2918
|
|
20240517,132900,6679284960,10030,10030,10030,10030,57
|
|
20240517,132800,6678713250,10030,10030,10030,10030,655
|
|
20240517,132700,6672143600,10030,10010,10030,10010,101
|
|
20240517,132600,6671130590,10030,10020,10030,10010,843
|
|
20240517,132500,6662688950,10030,10030,10030,10010,11
|
|
20240517,132400,6662578800,10010,10030,10030,10010,1836
|
|
20240517,132300,6644190940,10030,10030,10030,10020,510
|
|
20240517,132200,6639079240,10030,10030,10030,10030,41
|
|
20240517,132100,6638668010,10030,10020,10030,10020,152
|
|
20240517,132000,6637144950,10030,10030,10030,10020,202
|
|
20240517,131900,6635119090,10030,10030,10030,10020,139
|
|
20240517,131800,6633726280,10020,10030,10030,10020,277
|
|
20240517,131700,6630948970,10030,10030,10030,10030,0
|
|
20240517,131600,6630948970,10030,10020,10030,10020,622
|
|
20240517,131500,6624716500,10030,10030,10030,10030,40
|
|
20240517,131400,6624315300,10030,10000,10030,10000,8437
|
|
20240517,131300,6539945270,10000,10000,10000,10000,1368
|
|
20240517,131200,6526265270,10000,9980,10000,9980,1117
|
|
20240517,131100,6515117590,9990,9980,9990,9980,352
|
|
20240517,131000,6511604330,9980,9990,10000,9980,1464
|
|
20240517,130900,6496982260,10000,10000,10000,9990,459
|
|
20240517,130800,6492396200,10000,10000,10000,10000,543
|
|
20240517,130700,6486966200,10000,10010,10010,10000,216
|
|
20240517,130600,6484806070,10030,10030,10030,10030,30
|
|
20240517,130500,6484505170,10030,10010,10040,9990,2325
|
|
20240517,130400,6461258410,10040,10020,10040,10010,3091
|
|
20240517,130300,6430269950,10020,10010,10020,10010,779
|
|
20240517,130200,6422472150,10010,10010,10010,10010,0
|
|
20240517,130100,6422472150,10010,10000,10010,10000,1607
|
|
20240517,130000,6406402040,10010,10000,10010,10000,86
|
|
20240517,125900,6405542020,10000,10000,10010,9990,313
|
|
20240517,125800,6402412020,10010,10010,10010,10000,370
|
|
20240517,125700,6398711890,10000,10000,10000,10000,216
|
|
20240517,125600,6396551890,10000,10000,10000,10000,51
|
|
20240517,125500,6396041890,10000,10010,10010,10000,423
|
|
20240517,125400,6391811780,10010,10010,10010,10010,166
|
|
20240517,125300,6390150120,10010,10010,10010,10010,349
|
|
20240517,125200,6386656630,10020,10010,10020,10010,130
|
|
20240517,125100,6385355300,10000,10000,10000,10000,100
|
|
20240517,125000,6384355300,10010,10000,10010,10000,1039
|
|
20240517,124900,6373964260,10000,10010,10010,10000,375
|
|
20240517,124800,6370213760,10010,10010,10010,10010,370
|
|
20240517,124700,6366510060,10000,10010,10010,10000,16
|
|
20240517,124600,6366349910,10000,10000,10000,10000,225
|
|
20240517,124500,6364099910,10000,10000,10000,10000,247
|
|
20240517,124400,6361629910,10000,9990,10000,9990,1017
|
|
20240517,124300,6351460060,9990,10000,10000,9990,97
|
|
20240517,124200,6350490830,10000,10000,10000,10000,10
|
|
20240517,124100,6350390830,9980,9990,9990,9980,400
|
|
20240517,124000,6346397770,9980,9980,9980,9980,49
|
|
20240517,123900,6345908750,10000,10000,10000,9980,593
|
|
20240517,123800,6339980210,10000,10000,10000,9980,344
|
|
20240517,123700,6336546670,10000,9990,10000,9980,330
|
|
20240517,123600,6333251890,10000,10000,10000,10000,3
|
|
20240517,123500,6333221890,10000,9980,10000,9980,115
|
|
20240517,123400,6332073120,10000,10000,10000,9990,758
|
|
20240517,123300,6324498690,10000,10000,10000,10000,100
|
|
20240517,123200,6323498690,10010,9990,10010,9990,45
|
|
20240517,123100,6323049100,10020,10020,10020,9990,7181
|
|
20240517,123000,6251303810,10000,10000,10020,10000,529
|
|
20240517,122900,6246013770,10020,10020,10020,10020,4
|
|
20240517,122800,6245973690,10000,9990,10000,9990,912
|
|
20240517,122700,6236856310,10000,9990,10000,9990,285
|
|
20240517,122600,6234009140,10000,10020,10020,10000,1068
|
|
20240517,122500,6223329080,10020,10020,10020,10000,81
|
|
20240517,122400,6222517660,10020,9980,10020,9980,501
|
|
20240517,122300,6217517640,9980,10050,10050,9970,3261
|
|
20240517,122200,6184961290,10010,10010,10050,10010,620
|
|
20240517,122100,6178752270,10050,10040,10050,10010,1414
|
|
20240517,122000,6164584380,10050,10050,10060,10040,909
|
|
20240517,121900,6155446480,10040,10040,10050,10040,1153
|
|
20240517,121800,6143862210,10040,9990,10040,9980,7683
|
|
20240517,121700,6067033540,9990,10000,10000,9990,767
|
|
20240517,121600,6059370510,10000,10000,10000,9990,256
|
|
20240517,121500,6056811030,10000,10000,10000,9980,984
|
|
20240517,121400,6046976350,10000,10010,10030,9990,4664
|
|
20240517,121300,6000337300,10030,10040,10050,10020,902
|
|
20240517,121200,5991289260,10050,10050,10050,10040,384
|
|
20240517,121100,5987433560,10050,10060,10060,10050,476
|
|
20240517,121000,5982649620,10060,10060,10060,10050,62
|
|
20240517,120900,5982026250,10060,10060,10060,10050,185
|
|
20240517,120800,5980165170,10050,10060,10060,10050,42
|
|
20240517,120700,5979743050,10060,10060,10060,10050,613
|
|
20240517,120600,5973576330,10060,10040,10060,10040,1725
|
|
20240517,120500,5956223610,10050,10050,10060,10050,595
|
|
20240517,120400,5950243850,10040,10050,10060,10040,370
|
|
20240517,120300,5946525950,10050,10050,10050,10050,602
|
|
20240517,120200,5940475850,10050,10050,10050,10050,568
|
|
20240517,120100,5934767450,10060,10060,10060,10060,36
|
|
20240517,120000,5934405290,10060,10050,10060,10050,267
|
|
20240517,115900,5931721280,10050,10040,10050,10040,114
|
|
20240517,115800,5930576210,10050,10030,10050,10020,708
|
|
20240517,115700,5923478950,10030,10030,10030,10020,501
|
|
20240517,115600,5918454220,10030,10030,10030,10030,215
|
|
20240517,115500,5916297770,10030,10030,10040,10010,1841
|
|
20240517,115400,5897859530,10020,10050,10050,10000,3137
|
|
20240517,115300,5866394460,10050,10080,10100,10040,3196
|
|
20240517,115200,5834234250,10100,10110,10110,10070,25
|
|
20240517,115100,5833981980,10110,10110,10110,10070,792
|
|
20240517,115000,5825998410,10090,10100,10110,10090,1539
|
|
20240517,114900,5810461830,10110,10110,10110,10110,251
|
|
20240517,114800,5807924220,10120,10120,10120,10120,68
|
|
20240517,114700,5807236060,10120,10120,10120,10110,219
|
|
20240517,114600,5805019790,10120,10120,10120,10100,1084
|
|
20240517,114500,5794062560,10120,10120,10120,10120,175
|
|
20240517,114400,5792291560,10120,10120,10120,10100,272
|
|
20240517,114300,5789540860,10120,10120,10120,10110,207
|
|
20240517,114200,5787448010,10120,10120,10120,10120,112
|
|
20240517,114100,5786314570,10130,10130,10130,10130,424
|
|
20240517,114000,5782019450,10130,10130,10130,10120,33
|
|
20240517,113900,5781685200,10100,10080,10100,10080,1986
|
|
20240517,113800,5761627750,10090,10080,10100,10080,63
|
|
20240517,113700,5760992610,10100,10090,10100,10070,303
|
|
20240517,113600,5757940660,10100,10080,10100,10060,679
|
|
20240517,113500,5751095240,10060,10100,10100,10060,2531
|
|
20240517,113400,5725571970,10100,10130,10130,10090,2498
|
|
20240517,113300,5700338720,10120,10130,10130,10120,872
|
|
20240517,113200,5691514010,10130,10150,10150,10130,1650
|
|
20240517,113100,5674795200,10150,10160,10160,10130,1472
|
|
20240517,113000,5659869770,10160,10160,10160,10160,10
|
|
20240517,112900,5659768170,10140,10160,10160,10140,1875
|
|
20240517,112800,5640726300,10170,10160,10170,10150,393
|
|
20240517,112700,5636733870,10140,10150,10150,10140,160
|
|
20240517,112600,5635110430,10140,10150,10150,10140,331
|
|
20240517,112500,5631753090,10140,10140,10150,10140,248
|
|
20240517,112400,5629236870,10150,10150,10150,10140,374
|
|
20240517,112300,5625440790,10150,10150,10160,10150,1426
|
|
20240517,112200,5610961690,10150,10150,10150,10150,659
|
|
20240517,112100,5604272840,10150,10180,10180,10150,2732
|
|
20240517,112000,5576525480,10170,10190,10190,10170,388
|
|
20240517,111900,5572575480,10180,10200,10210,10180,1081
|
|
20240517,111800,5561546340,10190,10190,10200,10190,141
|
|
20240517,111700,5560109470,10200,10210,10210,10200,797
|
|
20240517,111600,5551979520,10200,10210,10220,10200,647
|
|
20240517,111500,5545373290,10220,10220,10220,10210,1251
|
|
20240517,111400,5532597340,10220,10220,10220,10210,2263
|
|
20240517,111300,5509469530,10220,10190,10220,10190,993
|
|
20240517,111200,5499328580,10180,10180,10210,10180,510
|
|
20240517,111100,5494130520,10180,10180,10200,10180,670
|
|
20240517,111000,5487302200,10180,10160,10180,10160,1355
|
|
20240517,110900,5473529180,10160,10180,10180,10160,273
|
|
20240517,110800,5470752820,10180,10220,10220,10180,7220
|
|
20240517,110700,5397136700,10230,10200,10230,10200,115
|
|
20240517,110600,5395963340,10230,10230,10230,10200,1374
|
|
20240517,110500,5381926310,10200,10210,10230,10200,739
|
|
20240517,110400,5374379570,10210,10230,10230,10210,1873
|
|
20240517,110300,5355237930,10230,10240,10240,10220,328
|
|
20240517,110200,5351883030,10240,10230,10240,10220,384
|
|
20240517,110100,5347954750,10230,10230,10230,10220,495
|
|
20240517,110000,5342891000,10230,10230,10230,10210,406
|
|
20240517,105900,5338737640,10230,10210,10230,10200,1293
|
|
20240517,105800,5325534450,10240,10240,10240,10220,4027
|
|
20240517,105700,5284340570,10230,10230,10240,10220,1961
|
|
20240517,105600,5264266980,10230,10230,10240,10210,2244
|
|
20240517,105500,5241328400,10240,10180,10240,10180,6589
|
|
20240517,105400,5174130220,10190,10190,10190,10180,1588
|
|
20240517,105300,5157952670,10190,10170,10200,10170,2361
|
|
20240517,105200,5133898220,10170,10160,10180,10160,2042
|
|
20240517,105100,5113135930,10160,10140,10180,10140,2311
|
|
20240517,105000,5089661310,10150,10160,10160,10150,2594
|
|
20240517,104900,5063323180,10150,10170,10170,10130,2040
|
|
20240517,104800,5042628660,10170,10160,10170,10100,4898
|
|
20240517,104700,4993050460,10130,10200,10200,10130,4760
|
|
20240517,104600,4944648720,10200,10240,10250,10200,5798
|
|
20240517,104500,4885352850,10230,10240,10260,10220,543
|
|
20240517,104400,4879794930,10240,10250,10270,10240,663
|
|
20240517,104300,4873002760,10250,10250,10270,10240,777
|
|
20240517,104200,4865039440,10240,10230,10240,10210,7622
|
|
20240517,104100,4787005750,10230,10250,10260,10200,9323
|
|
20240517,104000,4691614250,10250,10300,10310,10250,4048
|
|
20240517,103900,4650007410,10310,10330,10330,10290,4611
|
|
20240517,103800,4602507260,10310,10350,10350,10300,9281
|
|
20240517,103700,4506643320,10350,10360,10360,10320,2074
|
|
20240517,103600,4485198000,10360,10340,10370,10320,4821
|
|
20240517,103500,4435327630,10340,10340,10370,10320,2745
|
|
20240517,103400,4406908960,10340,10390,10410,10320,17729
|
|
20240517,103300,4222678140,10380,10330,10390,10320,14827
|
|
20240517,103200,4069134280,10330,10290,10330,10290,10439
|
|
20240517,103100,3961557780,10290,10280,10300,10280,9658
|
|
20240517,103000,3862116790,10280,10280,10290,10260,7733
|
|
20240517,102900,3782609900,10280,10280,10290,10240,6349
|
|
20240517,102800,3717440160,10280,10220,10280,10210,14757
|
|
20240517,102700,3566205050,10220,10240,10240,10220,2450
|
|
20240517,102600,3541135780,10230,10240,10240,10200,3590
|
|
20240517,102500,3504440010,10240,10240,10250,10220,4308
|
|
20240517,102400,3460324870,10250,10240,10270,10220,10208
|
|
20240517,102300,3355712650,10240,10170,10240,10170,9924
|
|
20240517,102200,3254517730,10160,10160,10170,10150,5363
|
|
20240517,102100,3199990520,10160,10150,10170,10140,2256
|
|
20240517,102000,3177071240,10160,10180,10190,10160,2514
|
|
20240517,101900,3151496650,10190,10230,10230,10180,4293
|
|
20240517,101800,3107732450,10240,10240,10250,10180,4515
|
|
20240517,101700,3061596970,10250,10250,10270,10240,6052
|
|
20240517,101600,2999536950,10210,10200,10270,10200,12285
|
|
20240517,101500,2873768820,10200,10190,10210,10180,15728
|
|
20240517,101400,2713364130,10200,10080,10200,10070,23388
|
|
20240517,101300,2476677340,10080,10070,10080,10060,2666
|
|
20240517,101200,2449829650,10080,10090,10090,10050,5813
|
|
20240517,101100,2391293570,10090,10070,10090,10070,7208
|
|
20240517,101000,2318665780,10080,10050,10080,10050,3772
|
|
20240517,100900,2280715670,10050,10000,10050,10000,33823
|
|
20240517,100800,1942066960,10000,9980,10000,9980,4538
|
|
20240517,100700,1896728620,9990,9980,9990,9980,1419
|
|
20240517,100600,1882566510,9980,9980,9980,9970,348
|
|
20240517,100500,1879095230,9970,9980,9980,9970,553
|
|
20240517,100400,1873581290,9980,9970,9980,9960,1975
|
|
20240517,100300,1853895340,9970,9980,9990,9960,1434
|
|
20240517,100200,1839594810,9970,9980,9980,9970,1391
|
|
20240517,100100,1825722980,9980,9970,9980,9960,592
|
|
20240517,100000,1819821040,9980,9990,9990,9970,984
|
|
20240517,095900,1810001220,9990,10000,10000,9970,3589
|
|
20240517,095800,1774142710,10000,9950,10000,9950,21211
|
|
20240517,095700,1562706630,9950,9930,9950,9930,3529
|
|
20240517,095600,1527633450,9940,9930,9940,9930,31
|
|
20240517,095500,1527325490,9940,9940,9940,9940,116
|
|
20240517,095400,1526172450,9940,9920,9940,9920,1923
|
|
20240517,095300,1507075080,9920,9920,9930,9910,1172
|
|
20240517,095200,1495450250,9930,9930,9930,9920,961
|
|
20240517,095100,1485917110,9910,9880,9910,9880,4203
|
|
20240517,095000,1444337920,9890,9890,9890,9890,4
|
|
20240517,094900,1444298360,9890,9880,9890,9880,805
|
|
20240517,094800,1436344920,9890,9880,9890,9880,179
|
|
20240517,094700,1434576390,9890,9880,9890,9880,1417
|
|
20240517,094600,1420574380,9890,9890,9890,9880,14
|
|
20240517,094500,1420435980,9890,9870,9890,9860,2034
|
|
20240517,094400,1400338560,9880,9870,9880,9850,293
|
|
20240517,094300,1397448470,9870,9850,9880,9850,1245
|
|
20240517,094200,1385180540,9860,9880,9880,9860,480
|
|
20240517,094100,1380442140,9890,9900,9900,9890,6
|
|
20240517,094000,1380382790,9880,9900,9900,9820,5058
|
|
20240517,093900,1330445970,9900,9920,9920,9900,964
|
|
20240517,093800,1320894780,9920,9930,9930,9920,1011
|
|
20240517,093700,1310857120,9930,9920,9940,9920,666
|
|
20240517,093600,1304248380,9930,9930,9930,9930,1192
|
|
20240517,093500,1292411820,9930,9930,9930,9930,787
|
|
20240517,093400,1284596910,9930,9920,9930,9920,1340
|
|
20240517,093300,1271297590,9930,9920,9940,9920,955
|
|
20240517,093200,1261813410,9920,9930,9940,9920,482
|
|
20240517,093100,1257026900,9940,9930,9940,9910,883
|
|
20240517,093000,1248263370,9940,9940,9940,9920,772
|
|
20240517,092900,1240592020,9950,9940,9950,9940,422
|
|
20240517,092800,1236395890,9950,9940,9950,9910,1029
|
|
20240517,092700,1226171120,9940,9950,9950,9910,2205
|
|
20240517,092600,1204270970,9950,9950,9960,9950,1893
|
|
20240517,092500,1185430490,9960,9960,9960,9950,826
|
|
20240517,092400,1177207040,9960,9880,9960,9880,16327
|
|
20240517,092300,1015000080,9880,9840,9880,9840,2048
|
|
20240517,092200,994771220,9880,9880,9880,9850,1195
|
|
20240517,092100,982997950,9880,9900,9930,9810,6591
|
|
20240517,092000,917944710,9930,9910,9940,9900,1850
|
|
20240517,091900,899624090,9940,9910,9940,9900,2771
|
|
20240517,091800,872162690,9940,9930,9940,9920,983
|
|
20240517,091700,862401640,9930,9930,9940,9900,569
|
|
20240517,091600,856758850,9940,9900,9940,9900,4725
|
|
20240517,091500,809885040,9930,9850,9930,9850,7064
|
|
20240517,091400,740134790,9850,9840,9870,9800,13130
|
|
20240517,091300,611149420,9850,9850,9850,9840,1556
|
|
20240517,091200,595834810,9840,9850,9850,9840,1239
|
|
20240517,091100,583641680,9850,9850,9850,9810,1001
|
|
20240517,091000,573793270,9840,9840,9850,9800,3548
|
|
20240517,090900,538920210,9850,9860,9870,9830,6651
|
|
20240517,090800,473416460,9870,9870,9900,9870,4154
|
|
20240517,090700,432315850,9900,9890,9900,9870,1657
|
|
20240517,090600,415932240,9880,9900,9900,9870,1640
|
|
20240517,090500,399723120,9900,9890,9900,9860,1577
|
|
20240517,090400,384132140,9900,9890,9940,9880,2533
|
|
20240517,090300,359027470,9880,9870,9900,9860,3315
|
|
20240517,090200,326270650,9870,9950,9960,9870,2867
|
|
20240517,090100,297878080,9950,9970,9980,9910,5836
|
|
20240517,090000,239724010,9900,9960,9980,9760,24053
|