598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,185400,3071702460,10500,10500,10500,10500,0
|
|
20240516,185300,3071702460,10500,10500,10500,10500,0
|
|
20240516,185200,3071702460,10500,10500,10500,10500,0
|
|
20240516,185100,3071702460,10500,10500,10500,10500,0
|
|
20240516,185000,3071702460,10500,10500,10500,10500,0
|
|
20240516,184900,3071702460,10500,10500,10500,10500,0
|
|
20240516,184800,3071702460,10500,10500,10500,10500,0
|
|
20240516,184700,3071702460,10500,10500,10500,10500,0
|
|
20240516,184600,3071702460,10500,10500,10500,10500,0
|
|
20240516,184500,3071702460,10500,10500,10500,10500,0
|
|
20240516,184400,3071702460,10500,10500,10500,10500,0
|
|
20240516,184300,3071702460,10500,10500,10500,10500,0
|
|
20240516,184200,3071702460,10500,10500,10500,10500,0
|
|
20240516,184100,3071702460,10500,10500,10500,10500,0
|
|
20240516,184000,3071702460,10500,10500,10500,10500,0
|
|
20240516,183900,3071702460,10500,10500,10500,10500,0
|
|
20240516,183800,3071702460,10500,10500,10500,10500,0
|
|
20240516,183700,3071702460,10500,10500,10500,10500,0
|
|
20240516,183600,3071702460,10500,10500,10500,10500,0
|
|
20240516,183500,3071702460,10500,10500,10500,10500,0
|
|
20240516,183400,3071702460,10500,10500,10500,10500,0
|
|
20240516,183300,3071702460,10500,10500,10500,10500,0
|
|
20240516,183200,3071702460,10500,10500,10500,10500,0
|
|
20240516,183100,3071702460,10500,10500,10500,10500,0
|
|
20240516,183000,3071702460,10500,10500,10500,10500,0
|
|
20240516,182900,3071702460,10500,10500,10500,10500,0
|
|
20240516,182800,3071702460,10500,10500,10500,10500,0
|
|
20240516,182700,3071702460,10500,10500,10500,10500,0
|
|
20240516,182600,3071702460,10500,10500,10500,10500,0
|
|
20240516,182500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,182400,3071702460,10500,10500,10500,10500,0
|
|
20240516,182300,3071702460,10500,10500,10500,10500,0
|
|
20240516,182200,3071702460,10500,10500,10500,10500,0
|
|
20240516,182100,3071702460,10500,10500,10500,10500,0
|
|
20240516,182000,3071702460,10500,10500,10500,10500,0
|
|
20240516,181900,3071702460,10500,10500,10500,10500,0
|
|
20240516,181800,3071702460,10500,10500,10500,10500,0
|
|
20240516,181700,3071702460,10500,10500,10500,10500,0
|
|
20240516,181600,3071702460,10500,10500,10500,10500,0
|
|
20240516,181500,3071702460,10500,10500,10500,10500,0
|
|
20240516,181400,3071702460,10500,10500,10500,10500,0
|
|
20240516,181300,3071702460,10500,10500,10500,10500,0
|
|
20240516,181200,3071702460,10500,10500,10500,10500,0
|
|
20240516,181100,3071702460,10500,10500,10500,10500,0
|
|
20240516,181000,3071702460,10500,10500,10500,10500,0
|
|
20240516,180900,3071702460,10500,10500,10500,10500,0
|
|
20240516,180800,3071702460,10500,10500,10500,10500,0
|
|
20240516,180700,3071702460,10500,10500,10500,10500,0
|
|
20240516,180600,3071702460,10500,10500,10500,10500,0
|
|
20240516,180500,3071702460,10500,10500,10500,10500,0
|
|
20240516,180400,3071702460,10500,10500,10500,10500,0
|
|
20240516,180300,3071702460,10500,10500,10500,10500,0
|
|
20240516,180200,3071702460,10500,10500,10500,10500,0
|
|
20240516,180100,3071702460,10500,10500,10500,10500,0
|
|
20240516,180000,3071702460,10500,10500,10500,10500,0
|
|
20240516,175900,3071702460,10500,10500,10500,10500,0
|
|
20240516,175800,3071702460,10500,10500,10500,10500,0
|
|
20240516,175700,3071702460,10500,10500,10500,10500,0
|
|
20240516,175600,3071702460,10500,10500,10500,10500,0
|
|
20240516,175500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,175400,3071702460,10500,10500,10500,10500,0
|
|
20240516,175300,3071702460,10500,10500,10500,10500,0
|
|
20240516,175200,3071702460,10500,10500,10500,10500,0
|
|
20240516,175100,3071702460,10500,10500,10500,10500,0
|
|
20240516,175000,3071702460,10500,10500,10500,10500,0
|
|
20240516,174900,3071702460,10500,10500,10500,10500,0
|
|
20240516,174800,3071702460,10500,10500,10500,10500,0
|
|
20240516,174700,3071702460,10500,10500,10500,10500,0
|
|
20240516,174600,3071702460,10500,10500,10500,10500,0
|
|
20240516,174500,3071702460,10500,10500,10500,10500,0
|
|
20240516,174400,3071702460,10500,10500,10500,10500,0
|
|
20240516,174300,3071702460,10500,10500,10500,10500,0
|
|
20240516,174200,3071702460,10500,10500,10500,10500,0
|
|
20240516,174100,3071702460,10500,10500,10500,10500,0
|
|
20240516,174000,3071702460,10500,10500,10500,10500,0
|
|
20240516,173900,3071702460,10500,10500,10500,10500,0
|
|
20240516,173800,3071702460,10500,10500,10500,10500,0
|
|
20240516,173700,3071702460,10500,10500,10500,10500,0
|
|
20240516,173600,3071702460,10500,10500,10500,10500,0
|
|
20240516,173500,3071702460,10500,10500,10500,10500,0
|
|
20240516,173400,3071702460,10500,10500,10500,10500,0
|
|
20240516,173300,3071702460,10500,10500,10500,10500,0
|
|
20240516,173200,3071702460,10500,10500,10500,10500,0
|
|
20240516,173100,3071702460,10500,10500,10500,10500,0
|
|
20240516,173000,3071702460,10500,10500,10500,10500,0
|
|
20240516,172900,3071702460,10500,10500,10500,10500,0
|
|
20240516,172800,3071702460,10500,10500,10500,10500,0
|
|
20240516,172700,3071702460,10500,10500,10500,10500,0
|
|
20240516,172600,3071702460,10500,10500,10500,10500,0
|
|
20240516,172500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,172400,3071702460,10500,10500,10500,10500,0
|
|
20240516,172300,3071702460,10500,10500,10500,10500,0
|
|
20240516,172200,3071702460,10500,10500,10500,10500,0
|
|
20240516,172100,3071702460,10500,10500,10500,10500,0
|
|
20240516,172000,3071702460,10500,10500,10500,10500,0
|
|
20240516,171900,3071702460,10500,10500,10500,10500,0
|
|
20240516,171800,3071702460,10500,10500,10500,10500,0
|
|
20240516,171700,3071702460,10500,10500,10500,10500,0
|
|
20240516,171600,3071702460,10500,10500,10500,10500,0
|
|
20240516,171500,3071702460,10500,10500,10500,10500,0
|
|
20240516,171400,3071702460,10500,10500,10500,10500,0
|
|
20240516,171300,3071702460,10500,10500,10500,10500,0
|
|
20240516,171200,3071702460,10500,10500,10500,10500,0
|
|
20240516,171100,3071702460,10500,10500,10500,10500,0
|
|
20240516,171000,3071702460,10500,10500,10500,10500,0
|
|
20240516,170900,3071702460,10500,10500,10500,10500,0
|
|
20240516,170800,3071702460,10500,10500,10500,10500,0
|
|
20240516,170700,3071702460,10500,10500,10500,10500,0
|
|
20240516,170600,3071702460,10500,10500,10500,10500,0
|
|
20240516,170500,3071702460,10500,10500,10500,10500,0
|
|
20240516,170400,3071702460,10500,10500,10500,10500,0
|
|
20240516,170300,3071702460,10500,10500,10500,10500,0
|
|
20240516,170200,3071702460,10500,10500,10500,10500,0
|
|
20240516,170100,3071702460,10500,10500,10500,10500,0
|
|
20240516,170000,3071702460,10500,10500,10500,10500,0
|
|
20240516,165900,3071702460,10500,10500,10500,10500,0
|
|
20240516,165800,3071702460,10500,10500,10500,10500,0
|
|
20240516,165700,3071702460,10500,10500,10500,10500,0
|
|
20240516,165600,3071702460,10500,10500,10500,10500,0
|
|
20240516,165500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,165400,3071702460,10500,10500,10500,10500,0
|
|
20240516,165300,3071702460,10500,10500,10500,10500,0
|
|
20240516,165200,3071702460,10500,10500,10500,10500,0
|
|
20240516,165100,3071702460,10500,10500,10500,10500,0
|
|
20240516,165000,3071702460,10500,10500,10500,10500,0
|
|
20240516,164900,3071702460,10500,10500,10500,10500,0
|
|
20240516,164800,3071702460,10500,10500,10500,10500,0
|
|
20240516,164700,3071702460,10500,10500,10500,10500,0
|
|
20240516,164600,3071702460,10500,10500,10500,10500,0
|
|
20240516,164500,3071702460,10500,10500,10500,10500,0
|
|
20240516,164400,3071702460,10500,10500,10500,10500,0
|
|
20240516,164300,3071702460,10500,10500,10500,10500,0
|
|
20240516,164200,3071702460,10500,10500,10500,10500,0
|
|
20240516,164100,3071702460,10500,10500,10500,10500,0
|
|
20240516,164000,3071702460,10500,10500,10500,10500,0
|
|
20240516,163900,3071702460,10500,10500,10500,10500,0
|
|
20240516,163800,3071702460,10500,10500,10500,10500,0
|
|
20240516,163700,3071702460,10500,10500,10500,10500,0
|
|
20240516,163600,3071702460,10500,10500,10500,10500,0
|
|
20240516,163500,3071702460,10500,10500,10500,10500,0
|
|
20240516,163400,3071702460,10500,10500,10500,10500,0
|
|
20240516,163300,3071702460,10500,10500,10500,10500,0
|
|
20240516,163200,3071702460,10500,10500,10500,10500,0
|
|
20240516,163100,3071702460,10500,10500,10500,10500,0
|
|
20240516,163000,3071702460,10500,10500,10500,10500,0
|
|
20240516,162900,3071702460,10500,10500,10500,10500,0
|
|
20240516,162800,3071702460,10500,10500,10500,10500,0
|
|
20240516,162700,3071702460,10500,10500,10500,10500,0
|
|
20240516,162600,3071702460,10500,10500,10500,10500,0
|
|
20240516,162500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,162400,3071702460,10500,10500,10500,10500,0
|
|
20240516,162300,3071702460,10500,10500,10500,10500,0
|
|
20240516,162200,3071702460,10500,10500,10500,10500,0
|
|
20240516,162100,3071702460,10500,10500,10500,10500,0
|
|
20240516,162000,3071702460,10500,10500,10500,10500,0
|
|
20240516,161900,3071702460,10500,10500,10500,10500,0
|
|
20240516,161800,3071702460,10500,10500,10500,10500,0
|
|
20240516,161700,3071702460,10500,10500,10500,10500,0
|
|
20240516,161600,3071702460,10500,10500,10500,10500,0
|
|
20240516,161500,3071702460,10500,10500,10500,10500,0
|
|
20240516,161400,3071702460,10500,10500,10500,10500,0
|
|
20240516,161300,3071702460,10500,10500,10500,10500,0
|
|
20240516,161200,3071702460,10500,10500,10500,10500,0
|
|
20240516,161100,3071702460,10500,10500,10500,10500,0
|
|
20240516,161000,3071702460,10500,10500,10500,10500,0
|
|
20240516,160900,3071702460,10500,10500,10500,10500,0
|
|
20240516,160800,3071702460,10500,10500,10500,10500,0
|
|
20240516,160700,3071702460,10500,10500,10500,10500,0
|
|
20240516,160600,3071702460,10500,10500,10500,10500,0
|
|
20240516,160500,3071702460,10500,10500,10500,10500,0
|
|
20240516,160400,3071702460,10500,10500,10500,10500,0
|
|
20240516,160300,3071702460,10500,10500,10500,10500,0
|
|
20240516,160200,3071702460,10500,10500,10500,10500,0
|
|
20240516,160100,3071702460,10500,10500,10500,10500,0
|
|
20240516,160000,3071702460,10500,10500,10500,10500,0
|
|
20240516,155900,3071702460,10500,10500,10500,10500,0
|
|
20240516,155800,3071702460,10500,10500,10500,10500,0
|
|
20240516,155700,3071702460,10500,10500,10500,10500,0
|
|
20240516,155600,3071702460,10500,10500,10500,10500,0
|
|
20240516,155500,3071702460,10500,10500,10500,10500,6454
|
|
20240516,155400,3071702460,10500,10500,10500,10500,0
|
|
20240516,155300,3071702460,10500,10500,10500,10500,0
|
|
20240516,155200,3071702460,10500,10500,10500,10500,0
|
|
20240516,155100,3071702460,10500,10500,10500,10500,0
|
|
20240516,155000,3071702460,10500,10500,10500,10500,0
|
|
20240516,154900,3071702460,10500,10500,10500,10500,0
|
|
20240516,154800,3071702460,10500,10500,10500,10500,0
|
|
20240516,154700,3071702460,10500,10500,10500,10500,0
|
|
20240516,154600,3071702460,10500,10500,10500,10500,0
|
|
20240516,154500,3071702460,10500,10500,10500,10500,0
|
|
20240516,154400,3071702460,10500,10500,10500,10500,0
|
|
20240516,154300,3071702460,10500,10500,10500,10500,0
|
|
20240516,154200,3071702460,10500,10500,10500,10500,0
|
|
20240516,154100,3071702460,10500,10500,10500,10500,0
|
|
20240516,154000,3071702460,10500,10500,10500,10500,0
|
|
20240516,153900,3071702460,10500,10500,10500,10500,0
|
|
20240516,153800,3071702460,10500,10500,10500,10500,0
|
|
20240516,153700,3071702460,10500,10500,10500,10500,0
|
|
20240516,153600,3071702460,10500,10500,10500,10500,0
|
|
20240516,153500,3071702460,10500,10500,10500,10500,0
|
|
20240516,153400,3071702460,10500,10500,10500,10500,0
|
|
20240516,153300,3071702460,10500,10500,10500,10500,0
|
|
20240516,153200,3071702460,10500,10500,10500,10500,0
|
|
20240516,153100,3071702460,10500,10500,10500,10500,0
|
|
20240516,153000,3071702460,10500,10500,10500,10500,6454
|
|
20240516,152900,3003935460,10480,10480,10480,10480,0
|
|
20240516,152800,3003935460,10480,10480,10480,10480,0
|
|
20240516,152700,3003935460,10480,10480,10480,10480,0
|
|
20240516,152600,3003935460,10480,10480,10480,10480,0
|
|
20240516,152500,3003935460,10480,10480,10480,10480,0
|
|
20240516,152400,3003935460,10480,10480,10480,10480,0
|
|
20240516,152300,3003935460,10480,10480,10480,10480,0
|
|
20240516,152200,3003935460,10480,10480,10480,10480,0
|
|
20240516,152100,3003935460,10480,10480,10480,10480,0
|
|
20240516,152000,3003935460,10480,10480,10480,10480,0
|
|
20240516,151900,3003935460,10480,10460,10480,10460,23
|
|
20240516,151800,3003694860,10470,10470,10480,10460,663
|
|
20240516,151700,2996754420,10480,10470,10480,10470,6
|
|
20240516,151600,2996691570,10480,10480,10480,10470,353
|
|
20240516,151500,2992993130,10480,10490,10490,10470,12
|
|
20240516,151400,2992867360,10490,10470,10490,10470,756
|
|
20240516,151300,2984945740,10480,10490,10490,10480,71
|
|
20240516,151200,2984201160,10480,10470,10490,10470,64
|
|
20240516,151100,2983530240,10480,10460,10490,10460,11
|
|
20240516,151000,2983414940,10490,10460,10490,10460,494
|
|
20240516,150900,2978247670,10460,10480,10490,10460,874
|
|
20240516,150800,2969092510,10470,10470,10470,10470,0
|
|
20240516,150700,2969092510,10470,10470,10470,10470,667
|
|
20240516,150600,2962109020,10470,10470,10470,10460,19
|
|
20240516,150500,2961910200,10470,10470,10470,10470,1281
|
|
20240516,150400,2948498130,10470,10460,10470,10460,2
|
|
20240516,150300,2948477200,10450,10450,10450,10450,358
|
|
20240516,150200,2944736100,10440,10450,10450,10430,1849
|
|
20240516,150100,2925416500,10450,10440,10450,10440,55
|
|
20240516,150000,2924842290,10450,10450,10450,10450,1
|
|
20240516,145900,2924831840,10450,10460,10460,10430,415
|
|
20240516,145800,2920496410,10470,10470,10490,10470,301
|
|
20240516,145700,2917342830,10460,10470,10470,10460,5
|
|
20240516,145600,2917290520,10460,10460,10460,10460,267
|
|
20240516,145500,2914497700,10460,10470,10470,10460,27
|
|
20240516,145400,2914215270,10470,10460,10470,10460,103
|
|
20240516,145300,2913136880,10470,10470,10470,10470,0
|
|
20240516,145200,2913136880,10470,10470,10470,10470,1
|
|
20240516,145100,2913126410,10460,10460,10460,10460,124
|
|
20240516,145000,2911829370,10440,10440,10440,10440,20
|
|
20240516,144900,2911620570,10460,10440,10460,10440,201
|
|
20240516,144800,2909522110,10450,10450,10450,10450,248
|
|
20240516,144700,2906930510,10450,10450,10450,10450,2
|
|
20240516,144600,2906909610,10460,10450,10460,10450,55
|
|
20240516,144500,2906334360,10460,10460,10460,10460,7
|
|
20240516,144400,2906261140,10460,10460,10460,10460,0
|
|
20240516,144300,2906261140,10460,10460,10460,10460,75
|
|
20240516,144200,2905476640,10470,10450,10470,10450,2293
|
|
20240516,144100,2881507320,10440,10440,10440,10440,0
|
|
20240516,144000,2881507320,10440,10440,10450,10440,29
|
|
20240516,143900,2881204360,10450,10440,10450,10440,5
|
|
20240516,143800,2881152120,10450,10440,10450,10430,5006
|
|
20240516,143700,2828846230,10440,10440,10440,10440,0
|
|
20240516,143600,2828846230,10440,10430,10440,10430,668
|
|
20240516,143500,2821878940,10430,10430,10430,10430,0
|
|
20240516,143400,2821878940,10430,10430,10430,10430,3
|
|
20240516,143300,2821847650,10430,10430,10430,10430,0
|
|
20240516,143200,2821847650,10430,10430,10430,10430,0
|
|
20240516,143100,2821847650,10430,10430,10430,10430,0
|
|
20240516,143000,2821847650,10430,10430,10430,10430,0
|
|
20240516,142900,2821847650,10430,10430,10430,10430,1
|
|
20240516,142800,2821837220,10420,10420,10420,10420,77
|
|
20240516,142700,2821034880,10420,10420,10420,10420,10
|
|
20240516,142600,2820930680,10420,10420,10420,10420,49
|
|
20240516,142500,2820420100,10420,10420,10420,10420,0
|
|
20240516,142400,2820420100,10420,10420,10420,10420,128
|
|
20240516,142300,2819086340,10410,10410,10410,10410,449
|
|
20240516,142200,2814412250,10400,10400,10400,10400,0
|
|
20240516,142100,2814412250,10400,10400,10400,10400,198
|
|
20240516,142000,2812353050,10400,10400,10400,10400,0
|
|
20240516,141900,2812353050,10400,10400,10400,10400,51
|
|
20240516,141800,2811822650,10400,10400,10400,10400,0
|
|
20240516,141700,2811822650,10400,10400,10400,10400,10
|
|
20240516,141600,2811718650,10400,10400,10400,10400,165
|
|
20240516,141500,2810002650,10400,10400,10400,10390,11
|
|
20240516,141400,2809888300,10390,10390,10390,10390,0
|
|
20240516,141300,2809888300,10390,10390,10390,10390,13
|
|
20240516,141200,2809753230,10400,10400,10400,10400,0
|
|
20240516,141100,2809753230,10400,10400,10400,10400,1
|
|
20240516,141000,2809742830,10390,10390,10390,10390,100
|
|
20240516,140900,2808703830,10380,10380,10380,10380,0
|
|
20240516,140800,2808703830,10380,10390,10400,10380,566
|
|
20240516,140700,2802825670,10390,10400,10400,10390,3081
|
|
20240516,140600,2770784070,10390,10390,10390,10390,131
|
|
20240516,140500,2769422980,10380,10380,10380,10380,1
|
|
20240516,140400,2769412600,10380,10400,10400,10380,50
|
|
20240516,140300,2768893100,10390,10390,10390,10390,87
|
|
20240516,140200,2767989170,10390,10390,10390,10390,11
|
|
20240516,140100,2767874880,10410,10410,10410,10410,0
|
|
20240516,140000,2767874880,10410,10410,10410,10410,1
|
|
20240516,135900,2767864470,10410,10410,10410,10410,0
|
|
20240516,135800,2767864470,10410,10410,10410,10410,0
|
|
20240516,135700,2767864470,10410,10410,10410,10410,0
|
|
20240516,135600,2767864470,10410,10410,10410,10410,0
|
|
20240516,135500,2767864470,10410,10410,10410,10410,0
|
|
20240516,135400,2767864470,10410,10390,10410,10390,54
|
|
20240516,135300,2767303330,10400,10400,10400,10400,44
|
|
20240516,135200,2766845730,10400,10400,10400,10400,6
|
|
20240516,135100,2766783330,10400,10400,10400,10400,253
|
|
20240516,135000,2764152130,10400,10400,10400,10400,0
|
|
20240516,134900,2764152130,10400,10410,10410,10400,115
|
|
20240516,134800,2762955050,10410,10410,10410,10410,0
|
|
20240516,134700,2762955050,10410,10410,10410,10410,100
|
|
20240516,134600,2761914050,10410,10400,10410,10400,962
|
|
20240516,134500,2751908390,10380,10380,10380,10380,1
|
|
20240516,134400,2751898010,10390,10390,10390,10390,0
|
|
20240516,134300,2751898010,10390,10390,10390,10390,200
|
|
20240516,134200,2749820010,10390,10390,10390,10390,21
|
|
20240516,134100,2749601820,10390,10390,10390,10390,0
|
|
20240516,134000,2749601820,10390,10390,10390,10390,1
|
|
20240516,133900,2749591430,10390,10390,10390,10390,110
|
|
20240516,133800,2748448530,10380,10380,10380,10380,90
|
|
20240516,133700,2747514330,10390,10390,10390,10390,78
|
|
20240516,133600,2746703910,10400,10400,10400,10400,25
|
|
20240516,133500,2746443910,10370,10380,10380,10370,1000
|
|
20240516,133400,2736071580,10390,10390,10390,10390,5
|
|
20240516,133300,2736019630,10380,10380,10380,10380,0
|
|
20240516,133200,2736019630,10380,10380,10380,10380,47
|
|
20240516,133100,2735531770,10380,10390,10390,10380,38
|
|
20240516,133000,2735137050,10380,10380,10380,10380,0
|
|
20240516,132900,2735137050,10380,10380,10380,10380,100
|
|
20240516,132800,2734099050,10390,10390,10390,10390,10
|
|
20240516,132700,2733995150,10380,10370,10390,10370,214
|
|
20240516,132600,2731772850,10380,10380,10380,10380,10
|
|
20240516,132500,2731669050,10380,10370,10380,10370,900
|
|
20240516,132400,2722328050,10370,10380,10380,10370,88
|
|
20240516,132300,2721415470,10380,10380,10380,10380,134
|
|
20240516,132200,2720024550,10360,10360,10360,10360,89
|
|
20240516,132100,2719102510,10370,10350,10370,10350,560
|
|
20240516,132000,2713296310,10350,10350,10350,10350,13
|
|
20240516,131900,2713161760,10350,10350,10350,10350,491
|
|
20240516,131800,2708079910,10350,10350,10350,10350,200
|
|
20240516,131700,2706009910,10350,10350,10350,10350,16
|
|
20240516,131600,2705844310,10350,10350,10350,10350,1
|
|
20240516,131500,2705833960,10350,10360,10360,10350,10
|
|
20240516,131400,2705730450,10360,10360,10360,10360,671
|
|
20240516,131300,2698778890,10370,10370,10370,10370,185
|
|
20240516,131200,2696860440,10380,10380,10380,10380,100
|
|
20240516,131100,2695822440,10380,10380,10380,10380,25
|
|
20240516,131000,2695562940,10360,10360,10360,10360,3
|
|
20240516,130900,2695531860,10370,10350,10370,10350,74
|
|
20240516,130800,2694765130,10350,10350,10350,10350,100
|
|
20240516,130700,2693730130,10360,10360,10360,10330,2305
|
|
20240516,130600,2669870120,10340,10350,10350,10340,483
|
|
20240516,130500,2664873470,10360,10360,10360,10360,0
|
|
20240516,130400,2664873470,10360,10350,10360,10350,226
|
|
20240516,130300,2662532120,10350,10350,10350,10350,241
|
|
20240516,130200,2660037770,10350,10350,10350,10350,1
|
|
20240516,130100,2660027420,10360,10360,10360,10360,0
|
|
20240516,130000,2660027420,10360,10360,10360,10360,53
|
|
20240516,125900,2659478340,10360,10360,10360,10360,1
|
|
20240516,125800,2659467980,10360,10370,10370,10360,22
|
|
20240516,125700,2659239940,10370,10370,10370,10370,5
|
|
20240516,125600,2659188090,10370,10370,10370,10370,256
|
|
20240516,125500,2656533370,10370,10370,10370,10370,58
|
|
20240516,125400,2655931910,10360,10380,10380,10360,1244
|
|
20240516,125300,2643037280,10380,10380,10380,10380,34
|
|
20240516,125200,2642684360,10390,10390,10390,10390,100
|
|
20240516,125100,2641645360,10400,10400,10400,10400,0
|
|
20240516,125000,2641645360,10400,10400,10400,10390,848
|
|
20240516,124900,2632828160,10410,10400,10410,10400,220
|
|
20240516,124800,2630538160,10410,10410,10410,10410,50
|
|
20240516,124700,2630017660,10400,10400,10400,10400,0
|
|
20240516,124600,2630017660,10400,10400,10400,10400,5
|
|
20240516,124500,2629965660,10400,10420,10420,10400,137
|
|
20240516,124400,2628540410,10410,10410,10410,10410,366
|
|
20240516,124300,2624730350,10420,10420,10420,10420,142
|
|
20240516,124200,2623250710,10430,10430,10430,10430,2
|
|
20240516,124100,2623229850,10410,10410,10410,10410,373
|
|
20240516,124000,2619346920,10410,10410,10410,10410,30
|
|
20240516,123900,2619034620,10450,10450,10450,10450,1000
|
|
20240516,123800,2608584620,10450,10450,10450,10450,0
|
|
20240516,123700,2608584620,10450,10440,10450,10440,293
|
|
20240516,123600,2605523240,10440,10440,10440,10440,5
|
|
20240516,123500,2605471040,10440,10440,10440,10440,5
|
|
20240516,123400,2605418840,10440,10440,10440,10440,0
|
|
20240516,123300,2605418840,10440,10440,10440,10440,54
|
|
20240516,123200,2604855080,10410,10410,10410,10410,16
|
|
20240516,123100,2604688520,10410,10410,10410,10410,126
|
|
20240516,123000,2603376860,10400,10400,10400,10400,0
|
|
20240516,122900,2603376860,10400,10400,10400,10400,0
|
|
20240516,122800,2603376860,10400,10430,10430,10400,605
|
|
20240516,122700,2597071760,10430,10440,10440,10430,406
|
|
20240516,122600,2592833220,10430,10430,10430,10430,0
|
|
20240516,122500,2592833220,10430,10430,10430,10430,2
|
|
20240516,122400,2592812360,10380,10400,10420,10380,798
|
|
20240516,122300,2584513750,10400,10410,10420,10370,2813
|
|
20240516,122200,2555253370,10420,10430,10440,10420,3272
|
|
20240516,122100,2521146230,10430,10460,10460,10430,3200
|
|
20240516,122000,2487768430,10460,10460,10460,10460,0
|
|
20240516,121900,2487768430,10460,10450,10460,10450,267
|
|
20240516,121800,2484976610,10460,10450,10460,10430,191
|
|
20240516,121700,2482980680,10430,10410,10430,10410,2
|
|
20240516,121600,2482959840,10400,10400,10400,10400,0
|
|
20240516,121500,2482959840,10400,10430,10430,10400,1740
|
|
20240516,121400,2464846400,10430,10440,10450,10400,1239
|
|
20240516,121300,2451937420,10450,10440,10450,10440,23
|
|
20240516,121200,2451697090,10430,10460,10460,10430,727
|
|
20240516,121100,2444100950,10470,10470,10470,10470,23
|
|
20240516,121000,2443860140,10470,10470,10470,10470,64
|
|
20240516,120900,2443190060,10470,10470,10470,10470,0
|
|
20240516,120800,2443190060,10470,10460,10470,10460,6
|
|
20240516,120700,2443127280,10460,10460,10460,10450,669
|
|
20240516,120600,2436131600,10470,10480,10480,10470,400
|
|
20240516,120500,2431941600,10480,10490,10490,10480,236
|
|
20240516,120400,2429468310,10490,10490,10490,10490,360
|
|
20240516,120300,2425691910,10500,10500,10500,10500,20
|
|
20240516,120200,2425481910,10490,10490,10490,10490,88
|
|
20240516,120100,2424558790,10500,10500,10500,10500,2
|
|
20240516,120000,2424537790,10500,10510,10510,10500,179
|
|
20240516,115900,2422658280,10500,10500,10500,10500,30
|
|
20240516,115800,2422343280,10500,10500,10500,10500,29
|
|
20240516,115700,2422038780,10500,10510,10510,10500,99
|
|
20240516,115600,2420999270,10520,10510,10520,10510,697
|
|
20240516,115500,2413673600,10520,10520,10520,10520,761
|
|
20240516,115400,2405667880,10520,10520,10530,10520,909
|
|
20240516,115300,2396104960,10530,10520,10530,10520,303
|
|
20240516,115200,2392917370,10530,10510,10530,10510,1679
|
|
20240516,115100,2375256780,10500,10510,10510,10500,31
|
|
20240516,115000,2374930980,10510,10510,10520,10490,1347
|
|
20240516,114900,2360783570,10510,10490,10510,10490,370
|
|
20240516,114800,2356897140,10480,10480,10480,10480,178
|
|
20240516,114700,2355031700,10500,10500,10500,10500,0
|
|
20240516,114600,2355031700,10500,10510,10510,10500,1146
|
|
20240516,114500,2342990600,10510,10500,10510,10500,130
|
|
20240516,114400,2341624520,10500,10500,10500,10490,1049
|
|
20240516,114300,2330610030,10500,10490,10500,10490,363
|
|
20240516,114200,2326798630,10490,10490,10490,10490,75
|
|
20240516,114100,2326011880,10490,10500,10500,10490,200
|
|
20240516,114000,2323913380,10500,10500,10500,10500,61
|
|
20240516,113900,2323272880,10450,10490,10490,10450,705
|
|
20240516,113800,2315880570,10490,10510,10510,10490,295
|
|
20240516,113700,2312783330,10510,10500,10520,10500,865
|
|
20240516,113600,2303696070,10500,10520,10520,10500,759
|
|
20240516,113500,2295719190,10520,10500,10520,10500,610
|
|
20240516,113400,2289312840,10500,10500,10500,10490,122
|
|
20240516,113300,2288031850,10500,10490,10500,10490,648
|
|
20240516,113200,2281228760,10490,10490,10490,10490,143
|
|
20240516,113100,2279728690,10490,10490,10490,10490,5
|
|
20240516,113000,2279676240,10490,10450,10490,10450,146
|
|
20240516,112900,2278146110,10450,10440,10470,10440,35
|
|
20240516,112800,2277779790,10440,10470,10470,10440,104
|
|
20240516,112700,2276691010,10450,10450,10470,10450,80
|
|
20240516,112600,2275854530,10450,10460,10470,10450,68
|
|
20240516,112500,2275143720,10470,10440,10470,10440,161
|
|
20240516,112400,2273462610,10430,10480,10480,10430,379
|
|
20240516,112300,2269502920,10480,10510,10510,10480,2037
|
|
20240516,112200,2248131920,10520,10510,10520,10490,916
|
|
20240516,112100,2238521040,10500,10500,10500,10500,427
|
|
20240516,112000,2234037540,10500,10520,10540,10500,1063
|
|
20240516,111900,2222867160,10520,10500,10520,10490,6578
|
|
20240516,111800,2153793280,10490,10490,10490,10480,835
|
|
20240516,111700,2145034460,10490,10480,10500,10480,3727
|
|
20240516,111600,2105938180,10480,10470,10480,10470,295
|
|
20240516,111500,2102846740,10470,10470,10470,10460,366
|
|
20240516,111400,2099015710,10470,10470,10470,10470,11
|
|
20240516,111300,2098900540,10450,10440,10470,10440,403
|
|
20240516,111200,2094684190,10440,10450,10470,10440,192
|
|
20240516,111100,2092675110,10450,10440,10450,10440,332
|
|
20240516,111000,2089205780,10440,10440,10440,10440,0
|
|
20240516,110900,2089205780,10440,10440,10440,10440,0
|
|
20240516,110800,2089205780,10440,10420,10440,10420,1292
|
|
20240516,110700,2075723400,10420,10420,10440,10420,46
|
|
20240516,110600,2075243860,10420,10420,10420,10420,0
|
|
20240516,110500,2075243860,10420,10430,10430,10420,25
|
|
20240516,110400,2074983220,10420,10430,10430,10420,5
|
|
20240516,110300,2074931100,10420,10470,10480,10420,1325
|
|
20240516,110200,2061084890,10470,10470,10480,10470,3526
|
|
20240516,110100,2024164820,10470,10480,10480,10470,254
|
|
20240516,110000,2021503880,10480,10460,10480,10460,6946
|
|
20240516,105900,1948734330,10460,10400,10460,10400,14551
|
|
20240516,105800,1796939630,10400,10390,10400,10390,892
|
|
20240516,105700,1787662850,10400,10380,10400,10380,1700
|
|
20240516,105600,1770003160,10380,10380,10380,10380,1245
|
|
20240516,105500,1757080060,10380,10380,10380,10380,254
|
|
20240516,105400,1754443540,10360,10360,10360,10360,12
|
|
20240516,105300,1754319220,10360,10370,10390,10360,12
|
|
20240516,105200,1754194840,10360,10350,10390,10350,3460
|
|
20240516,105100,1718300330,10360,10340,10360,10330,3216
|
|
20240516,105000,1685015430,10360,10350,10360,10350,200
|
|
20240516,104900,1682943590,10320,10350,10350,10320,79
|
|
20240516,104800,1682127760,10350,10350,10350,10350,100
|
|
20240516,104700,1681092760,10350,10340,10350,10340,162
|
|
20240516,104600,1679416190,10350,10350,10350,10350,178
|
|
20240516,104500,1677573890,10370,10370,10370,10370,0
|
|
20240516,104400,1677573890,10370,10350,10370,10350,600
|
|
20240516,104300,1671359890,10380,10350,10380,10350,1071
|
|
20240516,104200,1660243250,10350,10370,10380,10350,36
|
|
20240516,104100,1659870120,10370,10370,10370,10370,250
|
|
20240516,104000,1657277620,10330,10380,10380,10330,1482
|
|
20240516,103900,1641912800,10380,10350,10380,10350,3138
|
|
20240516,103800,1609364590,10340,10340,10340,10340,9
|
|
20240516,103700,1609271530,10360,10360,10360,10360,1
|
|
20240516,103600,1609261170,10360,10360,10360,10360,710
|
|
20240516,103500,1601905570,10360,10360,10360,10360,0
|
|
20240516,103400,1601905570,10360,10330,10360,10330,446
|
|
20240516,103300,1597288770,10330,10330,10330,10330,0
|
|
20240516,103200,1597288770,10330,10330,10330,10330,139
|
|
20240516,103100,1595852900,10360,10330,10360,10330,1183
|
|
20240516,103000,1583611510,10330,10330,10330,10330,0
|
|
20240516,102900,1583611510,10330,10330,10330,10330,0
|
|
20240516,102800,1583611510,10330,10330,10360,10330,342
|
|
20240516,102700,1580078170,10330,10340,10340,10330,217
|
|
20240516,102600,1577835210,10330,10340,10350,10330,188
|
|
20240516,102500,1575889550,10330,10330,10330,10330,328
|
|
20240516,102400,1572501310,10300,10300,10300,10300,161
|
|
20240516,102300,1570843010,10300,10300,10300,10300,345
|
|
20240516,102200,1567289510,10300,10320,10320,10300,1174
|
|
20240516,102100,1555197190,10330,10330,10330,10330,1
|
|
20240516,102000,1555186860,10310,10310,10310,10310,304
|
|
20240516,101900,1552052620,10310,10300,10330,10300,540
|
|
20240516,101800,1546490150,10300,10300,10300,10300,40
|
|
20240516,101700,1546078150,10300,10340,10370,10300,1394
|
|
20240516,101600,1531711720,10330,10330,10330,10330,2
|
|
20240516,101500,1531691060,10370,10350,10370,10350,2329
|
|
20240516,101400,1507562770,10360,10360,10360,10360,0
|
|
20240516,101300,1507562770,10360,10290,10360,10280,3893
|
|
20240516,101200,1467369550,10290,10290,10290,10290,50
|
|
20240516,101100,1466855050,10290,10300,10310,10290,351
|
|
20240516,101000,1463240790,10300,10290,10300,10280,207
|
|
20240516,100900,1461112380,10290,10300,10300,10290,1636
|
|
20240516,100800,1444268000,10300,10310,10310,10300,353
|
|
20240516,100700,1440628790,10330,10310,10330,10310,517
|
|
20240516,100600,1435296520,10310,10320,10330,10310,607
|
|
20240516,100500,1429031250,10340,10330,10340,10320,497
|
|
20240516,100400,1423899140,10330,10360,10370,10330,1981
|
|
20240516,100300,1403403810,10360,10360,10370,10360,637
|
|
20240516,100200,1396799680,10360,10370,10370,10360,1346
|
|
20240516,100100,1382845120,10360,10370,10370,10360,1535
|
|
20240516,100000,1366942490,10350,10360,10360,10340,248
|
|
20240516,095900,1364373360,10370,10330,10370,10330,8433
|
|
20240516,095800,1277108600,10320,10320,10320,10320,123
|
|
20240516,095700,1275839240,10320,10330,10330,10320,607
|
|
20240516,095600,1269574990,10320,10320,10330,10320,966
|
|
20240516,095500,1259605850,10320,10340,10340,10320,872
|
|
20240516,095400,1250597620,10340,10330,10350,10330,1106
|
|
20240516,095300,1239167300,10320,10330,10330,10320,2372
|
|
20240516,095200,1214677380,10340,10340,10340,10340,351
|
|
20240516,095100,1211048040,10350,10340,10360,10340,593
|
|
20240516,095000,1204912470,10350,10370,10370,10350,749
|
|
20240516,094900,1197155660,10370,10380,10400,10370,377
|
|
20240516,094800,1193240510,10380,10370,10390,10360,420
|
|
20240516,094700,1188883960,10380,10420,10420,10380,413
|
|
20240516,094600,1184585640,10410,10370,10410,10330,7244
|
|
20240516,094500,1109333020,10350,10320,10370,10320,638
|
|
20240516,094400,1102735420,10320,10330,10340,10320,1285
|
|
20240516,094300,1089461470,10330,10360,10360,10330,2593
|
|
20240516,094200,1062644500,10360,10380,10380,10360,625
|
|
20240516,094100,1056167030,10380,10360,10380,10350,1179
|
|
20240516,094000,1043938040,10390,10340,10390,10340,2230
|
|
20240516,093900,1020822880,10340,10320,10340,10320,1227
|
|
20240516,093800,1008152690,10320,10310,10340,10310,438
|
|
20240516,093700,1003635990,10310,10340,10380,10300,7068
|
|
20240516,093600,930646750,10350,10380,10380,10350,3682
|
|
20240516,093500,892498470,10390,10380,10390,10380,299
|
|
20240516,093400,889393490,10390,10370,10400,10370,626
|
|
20240516,093300,882891920,10370,10360,10440,10360,9765
|
|
20240516,093200,781181120,10370,10390,10410,10350,3134
|
|
20240516,093100,748627540,10400,10340,10420,10320,16872
|
|
20240516,093000,573379830,10340,10340,10350,10310,2033
|
|
20240516,092900,552354590,10340,10290,10370,10290,8961
|
|
20240516,092800,459820740,10290,10170,10330,10170,9506
|
|
20240516,092700,362301710,10190,10110,10270,10090,9041
|
|
20240516,092600,270376720,10220,9960,10220,9960,13348
|
|
20240516,092500,135436590,9950,9960,9960,9950,586
|
|
20240516,092400,129603390,9970,9970,9970,9970,0
|
|
20240516,092300,129603390,9970,9930,9970,9930,33
|
|
20240516,092200,129275460,9930,9930,9950,9930,1025
|
|
20240516,092100,119091350,9930,9930,9930,9930,22
|
|
20240516,092000,118872890,9920,9920,9920,9920,85
|
|
20240516,091900,118029690,9930,9930,9930,9930,41
|
|
20240516,091800,117622560,9900,9910,9910,9900,241
|
|
20240516,091700,115236610,9910,9930,9930,9910,259
|
|
20240516,091600,112669890,9920,9930,9930,9920,75
|
|
20240516,091500,111925840,9940,9940,9940,9940,51
|
|
20240516,091400,111418900,9920,9920,9920,9920,0
|
|
20240516,091300,111418900,9920,9930,9930,9920,257
|
|
20240516,091200,108869260,9920,9920,9920,9920,798
|
|
20240516,091100,100953100,9920,9920,9920,9920,15
|
|
20240516,091000,100804300,9920,9910,9920,9910,94
|
|
20240516,090900,99872430,9910,9910,9920,9900,604
|
|
20240516,090800,93890340,9920,9920,9920,9920,8
|
|
20240516,090700,93810980,9920,9920,9920,9920,90
|
|
20240516,090600,92918180,9920,9930,9940,9900,873
|
|
20240516,090500,84256590,9940,9970,9970,9940,748
|
|
20240516,090400,76813530,9970,9970,9970,9970,13
|
|
20240516,090300,76683920,10000,10000,10000,10000,0
|
|
20240516,090200,76683920,10000,9960,10000,9960,1957
|
|
20240516,090100,57120200,9990,9990,10010,9990,4907
|
|
20240516,090000,8087700,9990,9960,9990,9960,812
|