598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,185400,5148631580,9980,9980,9980,9980,0
|
|
20240513,185300,5148631580,9980,9980,9980,9980,0
|
|
20240513,185200,5148631580,9980,9980,9980,9980,0
|
|
20240513,185100,5148631580,9980,9980,9980,9980,0
|
|
20240513,185000,5148631580,9980,9980,9980,9980,0
|
|
20240513,184900,5148631580,9980,9980,9980,9980,0
|
|
20240513,184800,5148631580,9980,9980,9980,9980,0
|
|
20240513,184700,5148631580,9980,9980,9980,9980,0
|
|
20240513,184600,5148631580,9980,9980,9980,9980,0
|
|
20240513,184500,5148631580,9980,9980,9980,9980,0
|
|
20240513,184400,5148631580,9980,9980,9980,9980,0
|
|
20240513,184300,5148631580,9980,9980,9980,9980,0
|
|
20240513,184200,5148631580,9980,9980,9980,9980,0
|
|
20240513,184100,5148631580,9980,9980,9980,9980,0
|
|
20240513,184000,5148631580,9980,9980,9980,9980,0
|
|
20240513,183900,5148631580,9980,9980,9980,9980,0
|
|
20240513,183800,5148631580,9980,9980,9980,9980,0
|
|
20240513,183700,5148631580,9980,9980,9980,9980,0
|
|
20240513,183600,5148631580,9980,9980,9980,9980,0
|
|
20240513,183500,5148631580,9980,9980,9980,9980,0
|
|
20240513,183400,5148631580,9980,9980,9980,9980,0
|
|
20240513,183300,5148631580,9980,9980,9980,9980,0
|
|
20240513,183200,5148631580,9980,9980,9980,9980,0
|
|
20240513,183100,5148631580,9980,9980,9980,9980,0
|
|
20240513,183000,5148631580,9980,9980,9980,9980,0
|
|
20240513,182900,5148631580,9980,9980,9980,9980,0
|
|
20240513,182800,5148631580,9980,9980,9980,9980,0
|
|
20240513,182700,5148631580,9980,9980,9980,9980,0
|
|
20240513,182600,5148631580,9980,9980,9980,9980,0
|
|
20240513,182500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,182400,5148631580,9980,9980,9980,9980,0
|
|
20240513,182300,5148631580,9980,9980,9980,9980,0
|
|
20240513,182200,5148631580,9980,9980,9980,9980,0
|
|
20240513,182100,5148631580,9980,9980,9980,9980,0
|
|
20240513,182000,5148631580,9980,9980,9980,9980,0
|
|
20240513,181900,5148631580,9980,9980,9980,9980,0
|
|
20240513,181800,5148631580,9980,9980,9980,9980,0
|
|
20240513,181700,5148631580,9980,9980,9980,9980,0
|
|
20240513,181600,5148631580,9980,9980,9980,9980,0
|
|
20240513,181500,5148631580,9980,9980,9980,9980,0
|
|
20240513,181400,5148631580,9980,9980,9980,9980,0
|
|
20240513,181300,5148631580,9980,9980,9980,9980,0
|
|
20240513,181200,5148631580,9980,9980,9980,9980,0
|
|
20240513,181100,5148631580,9980,9980,9980,9980,0
|
|
20240513,181000,5148631580,9980,9980,9980,9980,0
|
|
20240513,180900,5148631580,9980,9980,9980,9980,0
|
|
20240513,180800,5148631580,9980,9980,9980,9980,0
|
|
20240513,180700,5148631580,9980,9980,9980,9980,0
|
|
20240513,180600,5148631580,9980,9980,9980,9980,0
|
|
20240513,180500,5148631580,9980,9980,9980,9980,0
|
|
20240513,180400,5148631580,9980,9980,9980,9980,0
|
|
20240513,180300,5148631580,9980,9980,9980,9980,0
|
|
20240513,180200,5148631580,9980,9980,9980,9980,0
|
|
20240513,180100,5148631580,9980,9980,9980,9980,0
|
|
20240513,180000,5148631580,9980,9980,9980,9980,0
|
|
20240513,175900,5148631580,9980,9980,9980,9980,0
|
|
20240513,175800,5148631580,9980,9980,9980,9980,0
|
|
20240513,175700,5148631580,9980,9980,9980,9980,0
|
|
20240513,175600,5148631580,9980,9980,9980,9980,0
|
|
20240513,175500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,175400,5148631580,9980,9980,9980,9980,0
|
|
20240513,175300,5148631580,9980,9980,9980,9980,0
|
|
20240513,175200,5148631580,9980,9980,9980,9980,0
|
|
20240513,175100,5148631580,9980,9980,9980,9980,0
|
|
20240513,175000,5148631580,9980,9980,9980,9980,0
|
|
20240513,174900,5148631580,9980,9980,9980,9980,0
|
|
20240513,174800,5148631580,9980,9980,9980,9980,0
|
|
20240513,174700,5148631580,9980,9980,9980,9980,0
|
|
20240513,174600,5148631580,9980,9980,9980,9980,0
|
|
20240513,174500,5148631580,9980,9980,9980,9980,0
|
|
20240513,174400,5148631580,9980,9980,9980,9980,0
|
|
20240513,174300,5148631580,9980,9980,9980,9980,0
|
|
20240513,174200,5148631580,9980,9980,9980,9980,0
|
|
20240513,174100,5148631580,9980,9980,9980,9980,0
|
|
20240513,174000,5148631580,9980,9980,9980,9980,0
|
|
20240513,173900,5148631580,9980,9980,9980,9980,0
|
|
20240513,173800,5148631580,9980,9980,9980,9980,0
|
|
20240513,173700,5148631580,9980,9980,9980,9980,0
|
|
20240513,173600,5148631580,9980,9980,9980,9980,0
|
|
20240513,173500,5148631580,9980,9980,9980,9980,0
|
|
20240513,173400,5148631580,9980,9980,9980,9980,0
|
|
20240513,173300,5148631580,9980,9980,9980,9980,0
|
|
20240513,173200,5148631580,9980,9980,9980,9980,0
|
|
20240513,173100,5148631580,9980,9980,9980,9980,0
|
|
20240513,173000,5148631580,9980,9980,9980,9980,0
|
|
20240513,172900,5148631580,9980,9980,9980,9980,0
|
|
20240513,172800,5148631580,9980,9980,9980,9980,0
|
|
20240513,172700,5148631580,9980,9980,9980,9980,0
|
|
20240513,172600,5148631580,9980,9980,9980,9980,0
|
|
20240513,172500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,172400,5148631580,9980,9980,9980,9980,0
|
|
20240513,172300,5148631580,9980,9980,9980,9980,0
|
|
20240513,172200,5148631580,9980,9980,9980,9980,0
|
|
20240513,172100,5148631580,9980,9980,9980,9980,0
|
|
20240513,172000,5148631580,9980,9980,9980,9980,0
|
|
20240513,171900,5148631580,9980,9980,9980,9980,0
|
|
20240513,171800,5148631580,9980,9980,9980,9980,0
|
|
20240513,171700,5148631580,9980,9980,9980,9980,0
|
|
20240513,171600,5148631580,9980,9980,9980,9980,0
|
|
20240513,171500,5148631580,9980,9980,9980,9980,0
|
|
20240513,171400,5148631580,9980,9980,9980,9980,0
|
|
20240513,171300,5148631580,9980,9980,9980,9980,0
|
|
20240513,171200,5148631580,9980,9980,9980,9980,0
|
|
20240513,171100,5148631580,9980,9980,9980,9980,0
|
|
20240513,171000,5148631580,9980,9980,9980,9980,0
|
|
20240513,170900,5148631580,9980,9980,9980,9980,0
|
|
20240513,170800,5148631580,9980,9980,9980,9980,0
|
|
20240513,170700,5148631580,9980,9980,9980,9980,0
|
|
20240513,170600,5148631580,9980,9980,9980,9980,0
|
|
20240513,170500,5148631580,9980,9980,9980,9980,0
|
|
20240513,170400,5148631580,9980,9980,9980,9980,0
|
|
20240513,170300,5148631580,9980,9980,9980,9980,0
|
|
20240513,170200,5148631580,9980,9980,9980,9980,0
|
|
20240513,170100,5148631580,9980,9980,9980,9980,0
|
|
20240513,170000,5148631580,9980,9980,9980,9980,0
|
|
20240513,165900,5148631580,9980,9980,9980,9980,0
|
|
20240513,165800,5148631580,9980,9980,9980,9980,0
|
|
20240513,165700,5148631580,9980,9980,9980,9980,0
|
|
20240513,165600,5148631580,9980,9980,9980,9980,0
|
|
20240513,165500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,165400,5148631580,9980,9980,9980,9980,0
|
|
20240513,165300,5148631580,9980,9980,9980,9980,0
|
|
20240513,165200,5148631580,9980,9980,9980,9980,0
|
|
20240513,165100,5148631580,9980,9980,9980,9980,0
|
|
20240513,165000,5148631580,9980,9980,9980,9980,0
|
|
20240513,164900,5148631580,9980,9980,9980,9980,0
|
|
20240513,164800,5148631580,9980,9980,9980,9980,0
|
|
20240513,164700,5148631580,9980,9980,9980,9980,0
|
|
20240513,164600,5148631580,9980,9980,9980,9980,0
|
|
20240513,164500,5148631580,9980,9980,9980,9980,0
|
|
20240513,164400,5148631580,9980,9980,9980,9980,0
|
|
20240513,164300,5148631580,9980,9980,9980,9980,0
|
|
20240513,164200,5148631580,9980,9980,9980,9980,0
|
|
20240513,164100,5148631580,9980,9980,9980,9980,0
|
|
20240513,164000,5148631580,9980,9980,9980,9980,0
|
|
20240513,163900,5148631580,9980,9980,9980,9980,0
|
|
20240513,163800,5148631580,9980,9980,9980,9980,0
|
|
20240513,163700,5148631580,9980,9980,9980,9980,0
|
|
20240513,163600,5148631580,9980,9980,9980,9980,0
|
|
20240513,163500,5148631580,9980,9980,9980,9980,0
|
|
20240513,163400,5148631580,9980,9980,9980,9980,0
|
|
20240513,163300,5148631580,9980,9980,9980,9980,0
|
|
20240513,163200,5148631580,9980,9980,9980,9980,0
|
|
20240513,163100,5148631580,9980,9980,9980,9980,0
|
|
20240513,163000,5148631580,9980,9980,9980,9980,0
|
|
20240513,162900,5148631580,9980,9980,9980,9980,0
|
|
20240513,162800,5148631580,9980,9980,9980,9980,0
|
|
20240513,162700,5148631580,9980,9980,9980,9980,0
|
|
20240513,162600,5148631580,9980,9980,9980,9980,0
|
|
20240513,162500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,162400,5148631580,9980,9980,9980,9980,0
|
|
20240513,162300,5148631580,9980,9980,9980,9980,0
|
|
20240513,162200,5148631580,9980,9980,9980,9980,0
|
|
20240513,162100,5148631580,9980,9980,9980,9980,0
|
|
20240513,162000,5148631580,9980,9980,9980,9980,0
|
|
20240513,161900,5148631580,9980,9980,9980,9980,0
|
|
20240513,161800,5148631580,9980,9980,9980,9980,0
|
|
20240513,161700,5148631580,9980,9980,9980,9980,0
|
|
20240513,161600,5148631580,9980,9980,9980,9980,0
|
|
20240513,161500,5148631580,9980,9980,9980,9980,0
|
|
20240513,161400,5148631580,9980,9980,9980,9980,0
|
|
20240513,161300,5148631580,9980,9980,9980,9980,0
|
|
20240513,161200,5148631580,9980,9980,9980,9980,0
|
|
20240513,161100,5148631580,9980,9980,9980,9980,0
|
|
20240513,161000,5148631580,9980,9980,9980,9980,0
|
|
20240513,160900,5148631580,9980,9980,9980,9980,0
|
|
20240513,160800,5148631580,9980,9980,9980,9980,0
|
|
20240513,160700,5148631580,9980,9980,9980,9980,0
|
|
20240513,160600,5148631580,9980,9980,9980,9980,0
|
|
20240513,160500,5148631580,9980,9980,9980,9980,0
|
|
20240513,160400,5148631580,9980,9980,9980,9980,0
|
|
20240513,160300,5148631580,9980,9980,9980,9980,0
|
|
20240513,160200,5148631580,9980,9980,9980,9980,0
|
|
20240513,160100,5148631580,9980,9980,9980,9980,0
|
|
20240513,160000,5148631580,9980,9980,9980,9980,0
|
|
20240513,155900,5148631580,9980,9980,9980,9980,0
|
|
20240513,155800,5148631580,9980,9980,9980,9980,0
|
|
20240513,155700,5148631580,9980,9980,9980,9980,0
|
|
20240513,155600,5148631580,9980,9980,9980,9980,0
|
|
20240513,155500,5148631580,9980,9980,9980,9980,4480
|
|
20240513,155400,5148631580,9980,9980,9980,9980,0
|
|
20240513,155300,5148631580,9980,9980,9980,9980,0
|
|
20240513,155200,5148631580,9980,9980,9980,9980,0
|
|
20240513,155100,5148631580,9980,9980,9980,9980,0
|
|
20240513,155000,5148631580,9980,9980,9980,9980,0
|
|
20240513,154900,5148631580,9980,9980,9980,9980,0
|
|
20240513,154800,5148631580,9980,9980,9980,9980,0
|
|
20240513,154700,5148631580,9980,9980,9980,9980,0
|
|
20240513,154600,5148631580,9980,9980,9980,9980,0
|
|
20240513,154500,5148631580,9980,9980,9980,9980,0
|
|
20240513,154400,5148631580,9980,9980,9980,9980,0
|
|
20240513,154300,5148631580,9980,9980,9980,9980,0
|
|
20240513,154200,5148631580,9980,9980,9980,9980,0
|
|
20240513,154100,5148631580,9980,9980,9980,9980,0
|
|
20240513,154000,5148631580,9980,9980,9980,9980,0
|
|
20240513,153900,5148631580,9980,9980,9980,9980,0
|
|
20240513,153800,5148631580,9980,9980,9980,9980,0
|
|
20240513,153700,5148631580,9980,9980,9980,9980,0
|
|
20240513,153600,5148631580,9980,9980,9980,9980,0
|
|
20240513,153500,5148631580,9980,9980,9980,9980,0
|
|
20240513,153400,5148631580,9980,9980,9980,9980,0
|
|
20240513,153300,5148631580,9980,9980,9980,9980,0
|
|
20240513,153200,5148631580,9980,9980,9980,9980,0
|
|
20240513,153100,5148631580,9980,9980,9980,9980,0
|
|
20240513,153000,5148631580,9980,9980,9980,9980,4480
|
|
20240513,152900,5103921180,9910,9910,9910,9910,0
|
|
20240513,152800,5103921180,9910,9910,9910,9910,0
|
|
20240513,152700,5103921180,9910,9910,9910,9910,0
|
|
20240513,152600,5103921180,9910,9910,9910,9910,0
|
|
20240513,152500,5103921180,9910,9910,9910,9910,0
|
|
20240513,152400,5103921180,9910,9910,9910,9910,0
|
|
20240513,152300,5103921180,9910,9910,9910,9910,0
|
|
20240513,152200,5103921180,9910,9910,9910,9910,0
|
|
20240513,152100,5103921180,9910,9910,9910,9910,0
|
|
20240513,152000,5103921180,9910,9910,9910,9910,0
|
|
20240513,151900,5103921180,9910,9870,9910,9860,543
|
|
20240513,151800,5098555770,9910,9910,9910,9860,179
|
|
20240513,151700,5096783950,9870,9870,9910,9870,518
|
|
20240513,151600,5091663500,9900,9870,9900,9870,425
|
|
20240513,151500,5087464700,9900,9900,9900,9890,348
|
|
20240513,151400,5084021470,9900,9910,9910,9870,276
|
|
20240513,151300,5081292420,9880,9910,9910,9880,329
|
|
20240513,151200,5078037230,9880,9910,9910,9880,165
|
|
20240513,151100,5076404180,9900,9890,9900,9890,165
|
|
20240513,151000,5074771530,9890,9870,9890,9870,222
|
|
20240513,150900,5072579250,9870,9910,9910,9870,939
|
|
20240513,150800,5063307920,9910,9910,9920,9880,613
|
|
20240513,150700,5057245890,9910,9910,9910,9870,88
|
|
20240513,150600,5056374930,9910,9910,9910,9910,55
|
|
20240513,150500,5055829880,9920,9880,9920,9880,426
|
|
20240513,150400,5051610880,9900,9880,9920,9880,153
|
|
20240513,150300,5050096200,9920,9890,9920,9880,275
|
|
20240513,150200,5047377420,9890,9890,9890,9890,107
|
|
20240513,150100,5046319190,9890,9920,9920,9890,348
|
|
20240513,150000,5042874020,9920,9900,9920,9900,81
|
|
20240513,145900,5042071120,9920,9900,9920,9900,85
|
|
20240513,145800,5041228020,9920,9930,9930,9920,54
|
|
20240513,145700,5040692190,9920,9920,9930,9920,116
|
|
20240513,145600,5039541320,9920,9920,9920,9920,95
|
|
20240513,145500,5038598920,9920,9920,9920,9890,215
|
|
20240513,145400,5036470620,9920,9920,9920,9900,183
|
|
20240513,145300,5034657720,9920,9920,9920,9920,51
|
|
20240513,145200,5034151800,9920,9920,9930,9900,240
|
|
20240513,145100,5031774650,9920,9900,9920,9900,585
|
|
20240513,145000,5025981350,9900,9890,9900,9890,175
|
|
20240513,144900,5024249350,9890,9870,9890,9870,140
|
|
20240513,144800,5022866750,9890,9880,9890,9870,331
|
|
20240513,144700,5019599110,9880,9880,9880,9880,215
|
|
20240513,144600,5017474910,9880,9880,9880,9880,15
|
|
20240513,144500,5017326710,9880,9870,9880,9870,377
|
|
20240513,144400,5013604720,9880,9880,9880,9880,98
|
|
20240513,144300,5012636480,9880,9880,9880,9870,38
|
|
20240513,144200,5012261060,9880,9880,9880,9880,51
|
|
20240513,144100,5011757180,9880,9870,9880,9870,50
|
|
20240513,144000,5011263510,9880,9880,9880,9870,694
|
|
20240513,143900,5004413330,9880,9880,9880,9880,15
|
|
20240513,143800,5004265130,9880,9880,9880,9880,1032
|
|
20240513,143700,4994068970,9880,9880,9880,9870,21
|
|
20240513,143600,4993861540,9880,9870,9880,9870,1159
|
|
20240513,143500,4982421910,9880,9870,9880,9870,431
|
|
20240513,143400,4978167640,9880,9880,9880,9880,20
|
|
20240513,143300,4977970040,9880,9860,9880,9860,433
|
|
20240513,143200,4973697980,9870,9870,9870,9870,40
|
|
20240513,143100,4973303180,9880,9880,9880,9880,30
|
|
20240513,143000,4973006780,9880,9880,9880,9870,212
|
|
20240513,142900,4970912890,9870,9870,9870,9870,0
|
|
20240513,142800,4970912890,9870,9870,9870,9870,0
|
|
20240513,142700,4970912890,9870,9870,9870,9870,169
|
|
20240513,142600,4969244860,9870,9870,9870,9870,0
|
|
20240513,142500,4969244860,9870,9870,9870,9870,1
|
|
20240513,142400,4969234990,9860,9880,9880,9860,2
|
|
20240513,142300,4969215250,9860,9860,9860,9860,164
|
|
20240513,142200,4967598210,9860,9870,9870,9860,1510
|
|
20240513,142100,4952694660,9870,9870,9870,9870,499
|
|
20240513,142000,4947769530,9870,9880,9880,9870,632
|
|
20240513,141900,4941525680,9880,9890,9890,9880,424
|
|
20240513,141800,4937336540,9890,9890,9890,9890,0
|
|
20240513,141700,4937336540,9890,9890,9890,9890,254
|
|
20240513,141600,4934824480,9900,9890,9900,9890,101
|
|
20240513,141500,4933825580,9900,9890,9900,9890,40
|
|
20240513,141400,4933429910,9890,9900,9900,9890,21
|
|
20240513,141300,4933222020,9900,9900,9900,9890,258
|
|
20240513,141200,4930668370,9900,9900,9900,9900,55
|
|
20240513,141100,4930123870,9890,9890,9890,9890,200
|
|
20240513,141000,4928145870,9880,9880,9880,9880,0
|
|
20240513,140900,4928145870,9880,9890,9890,9880,138
|
|
20240513,140800,4926781900,9880,9880,9880,9880,265
|
|
20240513,140700,4924163700,9880,9880,9880,9880,10
|
|
20240513,140600,4924064900,9880,9880,9880,9880,157
|
|
20240513,140500,4922513740,9880,9880,9880,9870,400
|
|
20240513,140400,4918564540,9880,9880,9880,9880,299
|
|
20240513,140300,4915610420,9870,9880,9880,9870,126
|
|
20240513,140200,4914366550,9880,9890,9890,9880,626
|
|
20240513,140100,4908181540,9890,9890,9890,9890,73
|
|
20240513,140000,4907459570,9890,9890,9890,9890,100
|
|
20240513,135900,4906470570,9890,9890,9890,9890,0
|
|
20240513,135800,4906470570,9890,9880,9890,9880,355
|
|
20240513,135700,4902959870,9890,9880,9890,9880,336
|
|
20240513,135600,4899639190,9890,9890,9890,9890,20
|
|
20240513,135500,4899441390,9890,9890,9890,9890,178
|
|
20240513,135400,4897680970,9880,9890,9890,9880,273
|
|
20240513,135300,4894983010,9890,9880,9890,9880,93
|
|
20240513,135200,4894064040,9880,9880,9880,9880,5
|
|
20240513,135100,4894014640,9890,9890,9890,9890,60
|
|
20240513,135000,4893421240,9900,9900,9900,9900,0
|
|
20240513,134900,4893421240,9900,9900,9900,9900,1
|
|
20240513,134800,4893411340,9900,9900,9900,9900,25
|
|
20240513,134700,4893163840,9900,9900,9900,9880,282
|
|
20240513,134600,4890372120,9900,9900,9900,9900,0
|
|
20240513,134500,4890372120,9900,9900,9900,9900,1
|
|
20240513,134400,4890362220,9900,9900,9900,9900,0
|
|
20240513,134300,4890362220,9900,9900,9900,9900,0
|
|
20240513,134200,4890362220,9900,9900,9900,9900,9
|
|
20240513,134100,4890273120,9900,9900,9900,9900,110
|
|
20240513,134000,4889184120,9900,9900,9900,9900,0
|
|
20240513,133900,4889184120,9900,9900,9900,9900,0
|
|
20240513,133800,4889184120,9900,9900,9900,9900,380
|
|
20240513,133700,4885422120,9900,9900,9910,9900,405
|
|
20240513,133600,4881410620,9900,9900,9900,9900,59
|
|
20240513,133500,4880826520,9900,9900,9900,9900,0
|
|
20240513,133400,4880826520,9900,9900,9900,9900,1047
|
|
20240513,133300,4870461220,9900,9900,9900,9900,300
|
|
20240513,133200,4867491220,9880,9880,9900,9880,261
|
|
20240513,133100,4864907540,9870,9880,9880,9870,566
|
|
20240513,133000,4859317960,9880,9880,9880,9880,339
|
|
20240513,132900,4855968640,9880,9890,9890,9880,660
|
|
20240513,132800,4849442470,9900,9900,9900,9900,100
|
|
20240513,132700,4848452470,9900,9900,9900,9900,0
|
|
20240513,132600,4848452470,9900,9900,9900,9900,105
|
|
20240513,132500,4847412970,9900,9900,9900,9900,494
|
|
20240513,132400,4842522370,9900,9890,9900,9890,37
|
|
20240513,132300,4842156220,9890,9900,9900,9890,359
|
|
20240513,132200,4838605580,9900,9900,9900,9900,75
|
|
20240513,132100,4837863080,9890,9880,9890,9880,109
|
|
20240513,132000,4836785140,9880,9880,9880,9880,58
|
|
20240513,131900,4836212100,9880,9880,9880,9880,400
|
|
20240513,131800,4832260100,9880,9900,9900,9880,3762
|
|
20240513,131700,4795078690,9890,9900,9900,9890,400
|
|
20240513,131600,4791118710,9900,9900,9900,9900,183
|
|
20240513,131500,4789307010,9900,9900,9900,9900,211
|
|
20240513,131400,4787218110,9900,9900,9900,9900,172
|
|
20240513,131300,4785515310,9890,9890,9890,9890,1388
|
|
20240513,131200,4771787990,9900,9900,9900,9890,1177
|
|
20240513,131100,4760136660,9900,9910,9910,9900,655
|
|
20240513,131000,4753652140,9910,9920,9920,9900,2034
|
|
20240513,130900,4733507270,9920,9920,9920,9920,51
|
|
20240513,130800,4733001350,9910,9910,9910,9910,0
|
|
20240513,130700,4733001350,9910,9940,9940,9910,21
|
|
20240513,130600,4732792740,9940,9920,9940,9910,45
|
|
20240513,130500,4732345680,9910,9910,9910,9910,688
|
|
20240513,130400,4725527600,9910,9910,9910,9910,27
|
|
20240513,130300,4725260030,9910,9910,9940,9910,91
|
|
20240513,130200,4724356720,9940,9920,9940,9900,6056
|
|
20240513,130100,4664364070,9920,9930,9930,9920,320
|
|
20240513,130000,4661189390,9930,9930,9930,9930,238
|
|
20240513,125900,4658826050,9930,9930,9930,9930,0
|
|
20240513,125800,4658826050,9930,9930,9930,9930,67
|
|
20240513,125700,4658160740,9930,9930,9930,9930,0
|
|
20240513,125600,4658160740,9930,9930,9930,9930,164
|
|
20240513,125500,4656532220,9930,9950,9950,9930,181
|
|
20240513,125400,4654734690,9960,9930,9960,9930,36
|
|
20240513,125300,4654377180,9930,9930,9930,9930,0
|
|
20240513,125200,4654377180,9930,9930,9930,9930,5
|
|
20240513,125100,4654327530,9930,9930,9930,9930,50
|
|
20240513,125000,4653831030,9960,9960,9960,9960,0
|
|
20240513,124900,4653831030,9960,9960,9960,9960,5
|
|
20240513,124800,4653781230,9960,9960,9960,9960,9
|
|
20240513,124700,4653691590,9920,9920,9920,9920,595
|
|
20240513,124600,4647789190,9920,9930,9930,9920,905
|
|
20240513,124500,4638810830,9930,9930,9930,9930,0
|
|
20240513,124400,4638810830,9930,9930,9930,9930,35
|
|
20240513,124300,4638463280,9920,9920,9920,9920,110
|
|
20240513,124200,4637372080,9920,9920,9920,9920,91
|
|
20240513,124100,4636469360,9920,9920,9920,9920,1363
|
|
20240513,124000,4622948400,9920,9920,9930,9920,1849
|
|
20240513,123900,4604606170,9930,9930,9930,9930,98
|
|
20240513,123800,4603633030,9920,9930,9930,9920,5
|
|
20240513,123700,4603583410,9920,9930,9930,9920,8
|
|
20240513,123600,4603504020,9920,9930,9930,9920,1510
|
|
20240513,123500,4588517870,9930,9930,9930,9930,249
|
|
20240513,123400,4586045300,9940,9940,9940,9940,102
|
|
20240513,123300,4585031420,9930,9940,9940,9930,1244
|
|
20240513,123200,4572673640,9940,9940,9940,9940,264
|
|
20240513,123100,4570049480,9940,9940,9940,9940,428
|
|
20240513,123000,4565795160,9940,9950,9950,9940,250
|
|
20240513,122900,4563309080,9950,9950,9950,9950,0
|
|
20240513,122800,4563309080,9950,9950,9950,9950,486
|
|
20240513,122700,4558473380,9950,9950,9950,9950,180
|
|
20240513,122600,4556682380,9950,9960,9960,9950,1770
|
|
20240513,122500,4539069830,10010,9970,10010,9950,1000
|
|
20240513,122400,4529109270,10010,9990,10010,9990,200
|
|
20240513,122300,4527109620,9960,9960,9960,9960,220
|
|
20240513,122200,4524918420,9960,9960,9960,9960,403
|
|
20240513,122100,4520904540,9960,9960,9960,9960,100
|
|
20240513,122000,4519908540,9960,9970,9970,9960,271
|
|
20240513,121900,4517206910,9990,9990,9990,9990,9
|
|
20240513,121800,4517117000,9970,9970,9970,9970,558
|
|
20240513,121700,4511553740,9970,9970,9970,9970,165
|
|
20240513,121600,4509908690,9970,9970,9970,9970,1
|
|
20240513,121500,4509898720,9970,9970,9970,9970,11
|
|
20240513,121400,4509789050,9960,9960,9960,9960,300
|
|
20240513,121300,4506801050,9960,9960,9960,9960,305
|
|
20240513,121200,4503763250,9960,9960,9960,9960,190
|
|
20240513,121100,4501870850,9960,9970,9970,9960,381
|
|
20240513,121000,4498074580,9970,9980,9980,9970,2500
|
|
20240513,120900,4473147410,9990,9990,9990,9990,24
|
|
20240513,120800,4472907650,9990,9990,9990,9990,0
|
|
20240513,120700,4472907650,9990,9990,9990,9990,104
|
|
20240513,120600,4471868690,9990,9990,9990,9990,203
|
|
20240513,120500,4469840720,9990,9990,9990,9990,0
|
|
20240513,120400,4469840720,9990,9990,9990,9990,0
|
|
20240513,120300,4469840720,9990,10000,10000,9990,189
|
|
20240513,120200,4467950880,10010,10010,10010,10010,9
|
|
20240513,120100,4467860790,10010,10000,10010,10000,19
|
|
20240513,120000,4467670700,10000,10000,10000,10000,0
|
|
20240513,115900,4467670700,10000,10000,10000,10000,13
|
|
20240513,115800,4467540700,10010,10000,10010,10000,160
|
|
20240513,115700,4465939930,10000,10000,10000,10000,75
|
|
20240513,115600,4465189930,10010,10020,10020,10010,40
|
|
20240513,115500,4464789230,10020,10020,10020,10010,100
|
|
20240513,115400,4463787340,10020,9990,10020,9990,235
|
|
20240513,115300,4461437270,9990,9990,9990,9990,120
|
|
20240513,115200,4460238470,9990,10000,10000,9990,62
|
|
20240513,115100,4459618560,10000,10000,10000,10000,202
|
|
20240513,115000,4457598560,10000,10000,10000,10000,30
|
|
20240513,114900,4457298560,10000,9990,10000,9990,336
|
|
20240513,114800,4453941910,9980,9980,9980,9980,195
|
|
20240513,114700,4451995810,9980,9980,9980,9980,286
|
|
20240513,114600,4449141530,9980,9980,9980,9980,242
|
|
20240513,114500,4446726370,9970,9970,9970,9970,54
|
|
20240513,114400,4446187990,9970,9960,9970,9960,205
|
|
20240513,114300,4444146160,9960,9980,9980,9960,166
|
|
20240513,114200,4442489880,9970,9970,9970,9970,90
|
|
20240513,114100,4441592580,9970,9970,9970,9970,1
|
|
20240513,114000,4441582610,9970,9970,9970,9970,0
|
|
20240513,113900,4441582610,9970,9960,9970,9950,210
|
|
20240513,113800,4439492680,9950,9950,9950,9950,38
|
|
20240513,113700,4439114580,9940,9950,9950,9940,1091
|
|
20240513,113600,4428263170,9950,9960,9960,9950,240
|
|
20240513,113500,4425874850,9960,9960,9960,9950,513
|
|
20240513,113400,4420768370,9960,9960,9960,9960,35
|
|
20240513,113300,4420419770,9950,9950,9950,9950,110
|
|
20240513,113200,4419325270,9950,9980,9980,9950,152
|
|
20240513,113100,4417811690,9980,9980,9980,9980,7
|
|
20240513,113000,4417741830,9950,9980,9980,9950,3112
|
|
20240513,112900,4386761920,9980,9990,9990,9980,235
|
|
20240513,112800,4384414720,9990,9990,9990,9970,603
|
|
20240513,112700,4378400380,9980,9980,9980,9980,0
|
|
20240513,112600,4378400380,9980,9980,9980,9980,3
|
|
20240513,112500,4378370440,9980,9980,9980,9980,0
|
|
20240513,112400,4378370440,9980,9990,9990,9980,418
|
|
20240513,112300,4374197580,10000,10000,10000,10000,33
|
|
20240513,112200,4373867580,9990,10000,10000,9990,177
|
|
20240513,112100,4372099330,9990,9990,9990,9990,11
|
|
20240513,112000,4371989440,9990,9990,9990,9980,473
|
|
20240513,111900,4367264190,10000,10020,10020,10000,1592
|
|
20240513,111800,4351331090,10010,10020,10020,10010,165
|
|
20240513,111700,4349678940,10010,10010,10010,10010,106
|
|
20240513,111600,4348617880,10010,10010,10010,10010,188
|
|
20240513,111500,4346736000,10010,10010,10010,10010,66
|
|
20240513,111400,4346075340,10000,10000,10000,10000,0
|
|
20240513,111300,4346075340,10000,10000,10000,10000,0
|
|
20240513,111200,4346075340,10000,9990,10000,9990,4787
|
|
20240513,111100,4298208350,9990,9970,9990,9970,1093
|
|
20240513,111000,4287297860,9960,9960,9960,9960,30
|
|
20240513,110900,4286999060,9950,9970,9970,9950,2473
|
|
20240513,110800,4262385730,9970,9970,9970,9960,1645
|
|
20240513,110700,4245994980,9970,9980,9980,9960,3169
|
|
20240513,110600,4214388620,9980,9990,9990,9980,539
|
|
20240513,110500,4209008540,9990,9990,9990,9990,219
|
|
20240513,110400,4206820730,9990,10000,10000,9990,341
|
|
20240513,110300,4203414090,10000,10010,10010,9990,1089
|
|
20240513,110200,4192531080,9990,10000,10000,9990,3462
|
|
20240513,110100,4157920420,10000,10010,10010,10000,2059
|
|
20240513,110000,4137316800,10010,10020,10020,10010,74
|
|
20240513,105900,4136576020,10010,10020,10020,10010,453
|
|
20240513,105800,4132039480,10020,10020,10020,10020,2124
|
|
20240513,105700,4110757000,10020,10040,10040,10020,1022
|
|
20240513,105600,4100506950,10030,10040,10040,10030,478
|
|
20240513,105500,4095707880,10050,10050,10050,10050,0
|
|
20240513,105400,4095707880,10050,10040,10050,10040,441
|
|
20240513,105300,4091279590,10040,10040,10040,10040,105
|
|
20240513,105200,4090225390,10040,10040,10050,10040,1405
|
|
20240513,105100,4076109190,10040,10040,10040,10040,90
|
|
20240513,105000,4075205590,10040,10050,10050,10040,1001
|
|
20240513,104900,4065154240,10050,10060,10060,10050,2250
|
|
20240513,104800,4042538710,10060,10070,10070,10060,711
|
|
20240513,104700,4035381000,10070,10070,10080,10070,568
|
|
20240513,104600,4029659500,10080,10090,10100,10080,2766
|
|
20240513,104500,4001750980,10090,10080,10090,10080,110
|
|
20240513,104400,4000641180,10080,10080,10080,10080,3
|
|
20240513,104300,4000610940,10070,10070,10070,10070,141
|
|
20240513,104200,3999191070,10120,10060,10120,10060,452
|
|
20240513,104100,3994626280,10060,10040,10060,10040,1099
|
|
20240513,104000,3983581050,10040,10050,10050,10040,34
|
|
20240513,103900,3983239440,10040,10040,10040,10040,60
|
|
20240513,103800,3982637040,10040,10040,10050,10040,126
|
|
20240513,103700,3981371900,10040,10040,10040,10040,55
|
|
20240513,103600,3980819700,10040,10040,10040,10040,100
|
|
20240513,103500,3979815700,10030,10050,10050,10030,611
|
|
20240513,103400,3973677190,10020,10030,10030,10020,262
|
|
20240513,103300,3971049540,10030,10030,10030,10010,81
|
|
20240513,103200,3970237700,10030,10000,10030,9990,2734
|
|
20240513,103100,3942904300,10000,10010,10010,10000,441
|
|
20240513,103000,3938492790,10010,10020,10020,10010,614
|
|
20240513,102900,3932340600,10000,10030,10040,10000,16595
|
|
20240513,102800,3766282590,10040,10040,10050,10040,1091
|
|
20240513,102700,3755328860,10040,10040,10040,10030,948
|
|
20240513,102600,3745818680,10070,10060,10080,10030,3416
|
|
20240513,102500,3711510980,10080,10060,10080,10060,749
|
|
20240513,102400,3703972020,10060,10070,10070,10060,619
|
|
20240513,102300,3697744760,10080,10090,10090,10070,97
|
|
20240513,102200,3696767730,10060,10060,10100,10050,1341
|
|
20240513,102100,3683283510,10060,10100,10100,10060,4380
|
|
20240513,102000,3639142440,10100,10120,10140,10100,540
|
|
20240513,101900,3633678970,10140,10100,10140,10100,471
|
|
20240513,101800,3628911420,10100,10100,10110,10100,646
|
|
20240513,101700,3622381420,10110,10170,10170,10110,861
|
|
20240513,101600,3613669750,10170,10140,10180,10130,994
|
|
20240513,101500,3603581140,10140,10150,10150,10140,316
|
|
20240513,101400,3600374500,10150,10110,10150,10110,355
|
|
20240513,101300,3596777690,10110,10110,10150,10100,572
|
|
20240513,101200,3590993980,10100,10090,10130,10080,2135
|
|
20240513,101100,3569423010,10090,10120,10130,10090,6796
|
|
20240513,101000,3500774370,10120,10150,10150,10120,9273
|
|
20240513,100900,3406868780,10150,10150,10180,10140,1456
|
|
20240513,100800,3392095110,10160,10160,10180,10150,2137
|
|
20240513,100700,3370393130,10160,10180,10190,10160,1356
|
|
20240513,100600,3356597520,10170,10170,10180,10170,597
|
|
20240513,100500,3350524540,10180,10200,10210,10180,6032
|
|
20240513,100400,3289079920,10210,10220,10230,10200,2851
|
|
20240513,100300,3259977130,10240,10230,10250,10220,3028
|
|
20240513,100200,3228999050,10220,10230,10240,10220,899
|
|
20240513,100100,3219803420,10240,10250,10250,10230,380
|
|
20240513,100000,3215913550,10270,10260,10270,10230,3486
|
|
20240513,095900,3180179240,10250,10260,10260,10250,3511
|
|
20240513,095800,3144163600,10270,10260,10270,10260,1566
|
|
20240513,095700,3128083050,10260,10330,10330,10260,4804
|
|
20240513,095600,3078617180,10340,10310,10340,10310,3304
|
|
20240513,095500,3044486310,10320,10300,10330,10300,3118
|
|
20240513,095400,3012335540,10310,10310,10330,10300,5861
|
|
20240513,095300,2951882540,10310,10310,10330,10300,2697
|
|
20240513,095200,2924041830,10330,10320,10330,10310,2250
|
|
20240513,095100,2900816320,10330,10320,10330,10300,1079
|
|
20240513,095000,2889684720,10310,10320,10340,10310,6495
|
|
20240513,094900,2822639390,10320,10320,10330,10300,2383
|
|
20240513,094800,2798071790,10290,10300,10320,10290,4632
|
|
20240513,094700,2750368100,10300,10270,10310,10250,6051
|
|
20240513,094600,2688127900,10250,10260,10260,10230,2308
|
|
20240513,094500,2664464910,10230,10240,10260,10220,3428
|
|
20240513,094400,2629373790,10240,10290,10290,10230,10119
|
|
20240513,094300,2525605400,10290,10160,10290,10160,14439
|
|
20240513,094200,2377956050,10160,10040,10160,10020,11074
|
|
20240513,094100,2266051930,10040,10300,10300,10000,48587
|
|
20240513,094000,1773961840,10290,10300,10370,10230,69058
|
|
20240513,093900,1061575860,10300,10090,10300,10070,44918
|
|
20240513,093800,602476850,10090,10090,10120,10090,1669
|
|
20240513,093700,585617920,10120,10130,10130,10100,1327
|
|
20240513,093600,572188050,10140,10120,10140,10100,3487
|
|
20240513,093500,536898960,10100,10100,10120,10100,2475
|
|
20240513,093400,511897440,10070,10080,10100,10070,910
|
|
20240513,093300,502729620,10080,10080,10080,10080,478
|
|
20240513,093200,497911380,10080,10080,10080,10080,494
|
|
20240513,093100,492931860,10070,10070,10070,10070,54
|
|
20240513,093000,492388080,10070,10080,10080,10070,1552
|
|
20240513,092900,476759240,10070,10070,10070,10070,1001
|
|
20240513,092800,466679170,10070,10080,10080,10070,1111
|
|
20240513,092700,455485620,10080,10100,10100,10080,649
|
|
20240513,092600,448937300,10080,10080,10090,10080,210
|
|
20240513,092500,446819730,10080,10110,10110,10080,573
|
|
20240513,092400,441043410,10080,10090,10110,10070,910
|
|
20240513,092300,431872510,10090,10080,10130,10060,249
|
|
20240513,092200,429357040,10100,10130,10130,10100,973
|
|
20240513,092100,419506800,10150,10060,10150,10060,4178
|
|
20240513,092000,377325960,10050,10060,10060,10050,25
|
|
20240513,091900,377074480,10060,10070,10080,10060,1126
|
|
20240513,091800,365734250,10060,10030,10060,10020,849
|
|
20240513,091700,357200090,10030,10000,10030,10000,567
|
|
20240513,091600,351525100,10000,9990,10000,9980,111
|
|
20240513,091500,350416130,9990,9980,9990,9970,323
|
|
20240513,091400,347191370,9990,9990,10000,9990,1739
|
|
20240513,091300,329810450,9990,10000,10000,9990,366
|
|
20240513,091200,326153330,10000,10000,10000,9990,1352
|
|
20240513,091100,312634620,9990,10000,10000,9990,309
|
|
20240513,091000,309546610,10000,10000,10000,9990,1242
|
|
20240513,090900,297127970,10000,10030,10030,10000,1797
|
|
20240513,090800,279153260,10030,10040,10040,10030,122
|
|
20240513,090700,277928880,10030,10030,10050,10010,880
|
|
20240513,090600,269111870,10000,10030,10040,10000,2147
|
|
20240513,090500,247587710,10040,10060,10060,10030,2479
|
|
20240513,090400,222687910,10040,10050,10100,10040,3804
|
|
20240513,090300,184393770,10050,10040,10050,10030,628
|
|
20240513,090200,178089050,10100,10100,10120,10040,4081
|
|
20240513,090100,136913790,10090,9930,10090,9930,7453
|
|
20240513,090000,62293700,9920,9900,9950,9900,6274
|