579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,338756570,7550,7550,7550,7550,1511
|
|
20240508,183500,338756570,7550,7550,7550,7550,0
|
|
20240508,183400,338756570,7550,7550,7550,7550,0
|
|
20240508,183300,338756570,7550,7550,7550,7550,0
|
|
20240508,183200,338756570,7550,7550,7550,7550,0
|
|
20240508,183100,338756570,7550,7550,7550,7550,0
|
|
20240508,183000,338756570,7550,7550,7550,7550,0
|
|
20240508,182900,338756570,7550,7550,7550,7550,0
|
|
20240508,182800,338756570,7550,7550,7550,7550,0
|
|
20240508,182700,338756570,7550,7550,7550,7550,0
|
|
20240508,182600,338756570,7550,7550,7550,7550,0
|
|
20240508,182500,338756570,7550,7550,7550,7550,0
|
|
20240508,182400,338756570,7550,7550,7550,7550,0
|
|
20240508,182300,338756570,7550,7550,7550,7550,0
|
|
20240508,182200,338756570,7550,7550,7550,7550,0
|
|
20240508,182100,338756570,7550,7550,7550,7550,0
|
|
20240508,182000,338756570,7550,7550,7550,7550,0
|
|
20240508,181900,338756570,7550,7550,7550,7550,0
|
|
20240508,181800,338756570,7550,7550,7550,7550,0
|
|
20240508,181700,338756570,7550,7550,7550,7550,0
|
|
20240508,181600,338756570,7550,7550,7550,7550,0
|
|
20240508,181500,338756570,7550,7550,7550,7550,0
|
|
20240508,181400,338756570,7550,7550,7550,7550,0
|
|
20240508,181300,338756570,7550,7550,7550,7550,0
|
|
20240508,181200,338756570,7550,7550,7550,7550,0
|
|
20240508,181100,338756570,7550,7550,7550,7550,0
|
|
20240508,181000,338756570,7550,7550,7550,7550,0
|
|
20240508,180900,338756570,7550,7550,7550,7550,0
|
|
20240508,180800,338756570,7550,7550,7550,7550,0
|
|
20240508,180700,338756570,7550,7550,7550,7550,0
|
|
20240508,180600,338756570,7550,7550,7550,7550,1511
|
|
20240508,180500,338756570,7550,7550,7550,7550,0
|
|
20240508,180400,338756570,7550,7550,7550,7550,0
|
|
20240508,180300,338756570,7550,7550,7550,7550,0
|
|
20240508,180200,338756570,7550,7550,7550,7550,0
|
|
20240508,180100,338756570,7550,7550,7550,7550,0
|
|
20240508,180000,338756570,7550,7550,7550,7550,0
|
|
20240508,175900,338756570,7550,7550,7550,7550,0
|
|
20240508,175800,338756570,7550,7550,7550,7550,0
|
|
20240508,175700,338756570,7550,7550,7550,7550,0
|
|
20240508,175600,338756570,7550,7550,7550,7550,0
|
|
20240508,175500,338756570,7550,7550,7550,7550,0
|
|
20240508,175400,338756570,7550,7550,7550,7550,0
|
|
20240508,175300,338756570,7550,7550,7550,7550,0
|
|
20240508,175200,338756570,7550,7550,7550,7550,0
|
|
20240508,175100,338756570,7550,7550,7550,7550,0
|
|
20240508,175000,338756570,7550,7550,7550,7550,0
|
|
20240508,174900,338756570,7550,7550,7550,7550,0
|
|
20240508,174800,338756570,7550,7550,7550,7550,0
|
|
20240508,174700,338756570,7550,7550,7550,7550,0
|
|
20240508,174600,338756570,7550,7550,7550,7550,0
|
|
20240508,174500,338756570,7550,7550,7550,7550,0
|
|
20240508,174400,338756570,7550,7550,7550,7550,0
|
|
20240508,174300,338756570,7550,7550,7550,7550,0
|
|
20240508,174200,338756570,7550,7550,7550,7550,0
|
|
20240508,174100,338756570,7550,7550,7550,7550,0
|
|
20240508,174000,338756570,7550,7550,7550,7550,0
|
|
20240508,173900,338756570,7550,7550,7550,7550,0
|
|
20240508,173800,338756570,7550,7550,7550,7550,0
|
|
20240508,173700,338756570,7550,7550,7550,7550,0
|
|
20240508,173600,338756570,7550,7550,7550,7550,1511
|
|
20240508,173500,338756570,7550,7550,7550,7550,0
|
|
20240508,173400,338756570,7550,7550,7550,7550,0
|
|
20240508,173300,338756570,7550,7550,7550,7550,0
|
|
20240508,173200,338756570,7550,7550,7550,7550,0
|
|
20240508,173100,338756570,7550,7550,7550,7550,0
|
|
20240508,173000,338756570,7550,7550,7550,7550,0
|
|
20240508,172900,338756570,7550,7550,7550,7550,0
|
|
20240508,172800,338756570,7550,7550,7550,7550,0
|
|
20240508,172700,338756570,7550,7550,7550,7550,0
|
|
20240508,172600,338756570,7550,7550,7550,7550,0
|
|
20240508,172500,338756570,7550,7550,7550,7550,0
|
|
20240508,172400,338756570,7550,7550,7550,7550,0
|
|
20240508,172300,338756570,7550,7550,7550,7550,0
|
|
20240508,172200,338756570,7550,7550,7550,7550,0
|
|
20240508,172100,338756570,7550,7550,7550,7550,0
|
|
20240508,172000,338756570,7550,7550,7550,7550,0
|
|
20240508,171900,338756570,7550,7550,7550,7550,0
|
|
20240508,171800,338756570,7550,7550,7550,7550,0
|
|
20240508,171700,338756570,7550,7550,7550,7550,0
|
|
20240508,171600,338756570,7550,7550,7550,7550,0
|
|
20240508,171500,338756570,7550,7550,7550,7550,0
|
|
20240508,171400,338756570,7550,7550,7550,7550,0
|
|
20240508,171300,338756570,7550,7550,7550,7550,0
|
|
20240508,171200,338756570,7550,7550,7550,7550,0
|
|
20240508,171100,338756570,7550,7550,7550,7550,0
|
|
20240508,171000,338756570,7550,7550,7550,7550,0
|
|
20240508,170900,338756570,7550,7550,7550,7550,0
|
|
20240508,170800,338756570,7550,7550,7550,7550,0
|
|
20240508,170700,338756570,7550,7550,7550,7550,0
|
|
20240508,170600,338756570,7550,7550,7550,7550,1511
|
|
20240508,170500,338756570,7550,7550,7550,7550,0
|
|
20240508,170400,338756570,7550,7550,7550,7550,0
|
|
20240508,170300,338756570,7550,7550,7550,7550,0
|
|
20240508,170200,338756570,7550,7550,7550,7550,0
|
|
20240508,170100,338756570,7550,7550,7550,7550,0
|
|
20240508,170000,338756570,7550,7550,7550,7550,0
|
|
20240508,165900,338756570,7550,7550,7550,7550,0
|
|
20240508,165800,338756570,7550,7550,7550,7550,0
|
|
20240508,165700,338756570,7550,7550,7550,7550,0
|
|
20240508,165600,338756570,7550,7550,7550,7550,0
|
|
20240508,165500,338756570,7550,7550,7550,7550,0
|
|
20240508,165400,338756570,7550,7550,7550,7550,0
|
|
20240508,165300,338756570,7550,7550,7550,7550,0
|
|
20240508,165200,338756570,7550,7550,7550,7550,0
|
|
20240508,165100,338756570,7550,7550,7550,7550,0
|
|
20240508,165000,338756570,7550,7550,7550,7550,0
|
|
20240508,164900,338756570,7550,7550,7550,7550,0
|
|
20240508,164800,338756570,7550,7550,7550,7550,0
|
|
20240508,164700,338756570,7550,7550,7550,7550,0
|
|
20240508,164600,338756570,7550,7550,7550,7550,0
|
|
20240508,164500,338756570,7550,7550,7550,7550,0
|
|
20240508,164400,338756570,7550,7550,7550,7550,0
|
|
20240508,164300,338756570,7550,7550,7550,7550,0
|
|
20240508,164200,338756570,7550,7550,7550,7550,0
|
|
20240508,164100,338756570,7550,7550,7550,7550,0
|
|
20240508,164000,338756570,7550,7550,7550,7550,0
|
|
20240508,163900,338756570,7550,7550,7550,7550,0
|
|
20240508,163800,338756570,7550,7550,7550,7550,0
|
|
20240508,163700,338756570,7550,7550,7550,7550,0
|
|
20240508,163600,338756570,7550,7550,7550,7550,1511
|
|
20240508,163500,338756570,7550,7550,7550,7550,0
|
|
20240508,163400,338756570,7550,7550,7550,7550,0
|
|
20240508,163300,338756570,7550,7550,7550,7550,0
|
|
20240508,163200,338756570,7550,7550,7550,7550,0
|
|
20240508,163100,338756570,7550,7550,7550,7550,0
|
|
20240508,163000,338756570,7550,7550,7550,7550,0
|
|
20240508,162900,338756570,7550,7550,7550,7550,0
|
|
20240508,162800,338756570,7550,7550,7550,7550,0
|
|
20240508,162700,338756570,7550,7550,7550,7550,0
|
|
20240508,162600,338756570,7550,7550,7550,7550,0
|
|
20240508,162500,338756570,7550,7550,7550,7550,0
|
|
20240508,162400,338756570,7550,7550,7550,7550,0
|
|
20240508,162300,338756570,7550,7550,7550,7550,0
|
|
20240508,162200,338756570,7550,7550,7550,7550,0
|
|
20240508,162100,338756570,7550,7550,7550,7550,0
|
|
20240508,162000,338756570,7550,7550,7550,7550,0
|
|
20240508,161900,338756570,7550,7550,7550,7550,0
|
|
20240508,161800,338756570,7550,7550,7550,7550,0
|
|
20240508,161700,338756570,7550,7550,7550,7550,0
|
|
20240508,161600,338756570,7550,7550,7550,7550,0
|
|
20240508,161500,338756570,7550,7550,7550,7550,0
|
|
20240508,161400,338756570,7550,7550,7550,7550,0
|
|
20240508,161300,338756570,7550,7550,7550,7550,0
|
|
20240508,161200,338756570,7550,7550,7550,7550,0
|
|
20240508,161100,338756570,7550,7550,7550,7550,0
|
|
20240508,161000,338756570,7550,7550,7550,7550,0
|
|
20240508,160900,338756570,7550,7550,7550,7550,0
|
|
20240508,160800,338756570,7550,7550,7550,7550,0
|
|
20240508,160700,338756570,7550,7550,7550,7550,0
|
|
20240508,160600,338756570,7550,7550,7550,7550,1511
|
|
20240508,160500,338756570,7550,7550,7550,7550,0
|
|
20240508,160400,338756570,7550,7550,7550,7550,0
|
|
20240508,160300,338756570,7550,7550,7550,7550,0
|
|
20240508,160200,338756570,7550,7550,7550,7550,0
|
|
20240508,160100,338756570,7550,7550,7550,7550,0
|
|
20240508,160000,338756570,7550,7550,7550,7550,0
|
|
20240508,155900,338756570,7550,7550,7550,7550,0
|
|
20240508,155800,338756570,7550,7550,7550,7550,0
|
|
20240508,155700,338756570,7550,7550,7550,7550,0
|
|
20240508,155600,338756570,7550,7550,7550,7550,0
|
|
20240508,155500,338756570,7550,7550,7550,7550,0
|
|
20240508,155400,338756570,7550,7550,7550,7550,0
|
|
20240508,155300,338756570,7550,7550,7550,7550,0
|
|
20240508,155200,338756570,7550,7550,7550,7550,0
|
|
20240508,155100,338756570,7550,7550,7550,7550,0
|
|
20240508,155000,338756570,7550,7550,7550,7550,0
|
|
20240508,154900,338756570,7550,7550,7550,7550,0
|
|
20240508,154800,338756570,7550,7550,7550,7550,0
|
|
20240508,154700,338756570,7550,7550,7550,7550,0
|
|
20240508,154600,338756570,7550,7550,7550,7550,0
|
|
20240508,154500,338756570,7550,7550,7550,7550,0
|
|
20240508,154400,338756570,7550,7550,7550,7550,0
|
|
20240508,154300,338756570,7550,7550,7550,7550,0
|
|
20240508,154200,338756570,7550,7550,7550,7550,0
|
|
20240508,154100,338756570,7550,7550,7550,7550,0
|
|
20240508,154000,338756570,7550,7550,7550,7550,0
|
|
20240508,153900,338756570,7550,7550,7550,7550,0
|
|
20240508,153800,338756570,7550,7550,7550,7550,0
|
|
20240508,153700,338756570,7550,7550,7550,7550,0
|
|
20240508,153600,338756570,7550,7550,7550,7550,1511
|
|
20240508,153500,338756570,7550,7550,7550,7550,0
|
|
20240508,153400,338756570,7550,7550,7550,7550,0
|
|
20240508,153300,338756570,7550,7550,7550,7550,0
|
|
20240508,153200,338756570,7550,7550,7550,7550,0
|
|
20240508,153100,338756570,7550,7550,7550,7550,0
|
|
20240508,153000,338756570,7550,7550,7550,7550,1511
|
|
20240508,152900,327348520,7550,7550,7550,7550,0
|
|
20240508,152800,327348520,7550,7550,7550,7550,0
|
|
20240508,152700,327348520,7550,7550,7550,7550,0
|
|
20240508,152600,327348520,7550,7550,7550,7550,0
|
|
20240508,152500,327348520,7550,7550,7550,7550,0
|
|
20240508,152400,327348520,7550,7550,7550,7550,0
|
|
20240508,152300,327348520,7550,7550,7550,7550,0
|
|
20240508,152200,327348520,7550,7550,7550,7550,0
|
|
20240508,152100,327348520,7550,7550,7550,7550,0
|
|
20240508,152000,327348520,7550,7550,7550,7550,0
|
|
20240508,151900,327348520,7550,7520,7550,7510,528
|
|
20240508,151800,323380100,7500,7500,7520,7500,319
|
|
20240508,151700,320986760,7530,7530,7530,7530,1
|
|
20240508,151600,320979230,7500,7510,7510,7500,100
|
|
20240508,151500,320228630,7520,7500,7520,7500,545
|
|
20240508,151400,316137680,7510,7530,7530,7510,440
|
|
20240508,151300,312826990,7530,7530,7530,7520,76
|
|
20240508,151200,312255040,7530,7530,7530,7530,58
|
|
20240508,151100,311818300,7530,7530,7530,7530,0
|
|
20240508,151000,311818300,7530,7530,7530,7530,84
|
|
20240508,150900,311185780,7520,7520,7520,7520,0
|
|
20240508,150800,311185780,7520,7520,7520,7520,0
|
|
20240508,150700,311185780,7520,7520,7520,7520,22
|
|
20240508,150600,311020340,7530,7530,7530,7530,0
|
|
20240508,150500,311020340,7530,7530,7530,7530,2
|
|
20240508,150400,311005280,7520,7520,7520,7520,500
|
|
20240508,150300,307245280,7520,7530,7530,7520,170
|
|
20240508,150200,305965400,7530,7530,7530,7530,0
|
|
20240508,150100,305965400,7530,7530,7530,7530,1
|
|
20240508,150000,305957870,7530,7530,7530,7530,1
|
|
20240508,145900,305950340,7500,7500,7500,7500,0
|
|
20240508,145800,305950340,7500,7510,7510,7500,3336
|
|
20240508,145700,280920530,7520,7520,7520,7520,0
|
|
20240508,145600,280920530,7520,7520,7520,7520,0
|
|
20240508,145500,280920530,7520,7520,7520,7520,22
|
|
20240508,145400,280755090,7520,7520,7520,7520,130
|
|
20240508,145300,279777490,7520,7520,7520,7520,7
|
|
20240508,145200,279724850,7510,7510,7510,7510,60
|
|
20240508,145100,279274250,7510,7510,7520,7510,24
|
|
20240508,145000,279094000,7520,7520,7520,7520,69
|
|
20240508,144900,278575120,7520,7520,7520,7520,0
|
|
20240508,144800,278575120,7520,7520,7520,7520,296
|
|
20240508,144700,276349200,7510,7510,7510,7510,22
|
|
20240508,144600,276183980,7510,7510,7510,7510,0
|
|
20240508,144500,276183980,7510,7510,7510,7510,0
|
|
20240508,144400,276183980,7510,7510,7510,7510,21
|
|
20240508,144300,276026270,7520,7520,7520,7520,0
|
|
20240508,144200,276026270,7520,7520,7520,7520,0
|
|
20240508,144100,276026270,7520,7520,7520,7520,5
|
|
20240508,144000,275988670,7510,7520,7520,7510,21
|
|
20240508,143900,275830910,7540,7540,7540,7540,0
|
|
20240508,143800,275830910,7540,7540,7540,7540,0
|
|
20240508,143700,275830910,7540,7540,7540,7540,0
|
|
20240508,143600,275830910,7540,7510,7540,7510,37
|
|
20240508,143500,275552560,7560,7560,7560,7560,0
|
|
20240508,143400,275552560,7560,7530,7560,7530,75
|
|
20240508,143300,274987140,7520,7520,7520,7520,433
|
|
20240508,143200,271730980,7520,7530,7530,7520,86
|
|
20240508,143100,271084250,7540,7540,7540,7540,0
|
|
20240508,143000,271084250,7540,7540,7540,7540,0
|
|
20240508,142900,271084250,7540,7540,7540,7540,1
|
|
20240508,142800,271076710,7530,7530,7530,7530,22
|
|
20240508,142700,270911050,7540,7540,7540,7540,0
|
|
20240508,142600,270911050,7540,7540,7540,7540,1
|
|
20240508,142500,270903510,7520,7520,7520,7520,20
|
|
20240508,142400,270753110,7530,7530,7530,7530,2
|
|
20240508,142300,270738050,7540,7540,7540,7540,0
|
|
20240508,142200,270738050,7540,7540,7540,7540,0
|
|
20240508,142100,270738050,7540,7540,7540,7530,3
|
|
20240508,142000,270715440,7520,7520,7520,7520,22
|
|
20240508,141900,270550000,7520,7520,7520,7520,0
|
|
20240508,141800,270550000,7520,7520,7520,7520,0
|
|
20240508,141700,270550000,7520,7520,7520,7520,22
|
|
20240508,141600,270384560,7530,7530,7530,7530,1
|
|
20240508,141500,270377030,7510,7510,7510,7510,0
|
|
20240508,141400,270377030,7510,7510,7510,7510,0
|
|
20240508,141300,270377030,7510,7510,7510,7510,22
|
|
20240508,141200,270211810,7510,7510,7510,7510,0
|
|
20240508,141100,270211810,7510,7510,7510,7510,0
|
|
20240508,141000,270211810,7510,7510,7510,7510,62
|
|
20240508,140900,269746190,7520,7520,7520,7520,21
|
|
20240508,140800,269588270,7520,7520,7520,7520,0
|
|
20240508,140700,269588270,7520,7520,7520,7520,22
|
|
20240508,140600,269422830,7560,7560,7560,7560,0
|
|
20240508,140500,269422830,7560,7560,7560,7560,0
|
|
20240508,140400,269422830,7560,7540,7560,7540,2002
|
|
20240508,140300,254315550,7510,7510,7510,7510,0
|
|
20240508,140200,254315550,7510,7510,7510,7510,0
|
|
20240508,140100,254315550,7510,7510,7510,7510,21
|
|
20240508,140000,254157840,7510,7510,7510,7510,0
|
|
20240508,135900,254157840,7510,7510,7510,7510,7
|
|
20240508,135800,254105270,7510,7510,7510,7510,0
|
|
20240508,135700,254105270,7510,7510,7510,7510,28
|
|
20240508,135600,253894990,7510,7510,7510,7510,0
|
|
20240508,135500,253894990,7510,7510,7510,7510,6
|
|
20240508,135400,253849930,7510,7510,7510,7510,0
|
|
20240508,135300,253849930,7510,7510,7510,7510,26
|
|
20240508,135200,253654670,7510,7510,7510,7510,9
|
|
20240508,135100,253587080,7510,7510,7510,7510,6
|
|
20240508,135000,253542020,7510,7510,7510,7510,22
|
|
20240508,134900,253376800,7510,7510,7510,7510,5
|
|
20240508,134800,253339250,7510,7510,7510,7510,0
|
|
20240508,134700,253339250,7510,7510,7510,7510,22
|
|
20240508,134600,253174030,7520,7520,7520,7520,3
|
|
20240508,134500,253151470,7540,7520,7540,7520,41
|
|
20240508,134400,252842350,7520,7510,7520,7510,7
|
|
20240508,134300,252789770,7510,7510,7510,7510,0
|
|
20240508,134200,252789770,7510,7510,7510,7510,27
|
|
20240508,134100,252587000,7520,7520,7520,7520,0
|
|
20240508,134000,252587000,7520,7510,7520,7510,8
|
|
20240508,133900,252526900,7510,7510,7510,7510,21
|
|
20240508,133800,252369190,7520,7520,7520,7520,2
|
|
20240508,133700,252354150,7540,7540,7540,7540,10
|
|
20240508,133600,252278750,7520,7520,7520,7520,0
|
|
20240508,133500,252278750,7520,7520,7520,7520,6
|
|
20240508,133400,252233630,7510,7510,7510,7510,22
|
|
20240508,133300,252068410,7510,7510,7510,7510,5
|
|
20240508,133200,252030860,7520,7520,7520,7520,272
|
|
20240508,133100,249985420,7510,7510,7510,7510,5
|
|
20240508,133000,249947870,7540,7530,7540,7530,2
|
|
20240508,132900,249932800,7540,7510,7540,7510,7
|
|
20240508,132800,249880200,7510,7540,7540,7510,451
|
|
20240508,132700,246493160,7540,7510,7540,7510,28
|
|
20240508,132600,246282850,7550,7540,7550,7540,1000
|
|
20240508,132500,238734160,7540,7540,7540,7540,1
|
|
20240508,132400,238726620,7510,7510,7510,7510,6
|
|
20240508,132300,238681560,7510,7510,7510,7510,22
|
|
20240508,132200,238516340,7510,7510,7510,7510,5
|
|
20240508,132100,238478790,7540,7510,7540,7510,15
|
|
20240508,132000,238366100,7510,7510,7510,7510,28
|
|
20240508,131900,238155820,7540,7540,7540,7540,1
|
|
20240508,131800,238148280,7510,7520,7520,7510,280
|
|
20240508,131700,236045430,7520,7520,7520,7520,22
|
|
20240508,131600,235879990,7520,7520,7520,7520,5
|
|
20240508,131500,235842390,7570,7570,7570,7570,0
|
|
20240508,131400,235842390,7570,7560,7570,7560,7
|
|
20240508,131300,235789460,7520,7520,7520,7520,6
|
|
20240508,131200,235744340,7570,7550,7570,7550,3001
|
|
20240508,131100,213042700,7510,7510,7510,7510,27
|
|
20240508,131000,212839930,7560,7520,7560,7520,2355
|
|
20240508,130900,195036750,7510,7510,7510,7510,6
|
|
20240508,130800,194991690,7510,7510,7510,7510,21
|
|
20240508,130700,194833980,7510,7510,7510,7510,5
|
|
20240508,130600,194796430,7520,7520,7520,7520,0
|
|
20240508,130500,194796430,7520,7520,7520,7520,5
|
|
20240508,130400,194758830,7550,7510,7550,7510,773
|
|
20240508,130300,188923590,7510,7510,7510,7510,0
|
|
20240508,130200,188923590,7510,7510,7510,7510,9
|
|
20240508,130100,188856000,7510,7510,7510,7510,22
|
|
20240508,130000,188690780,7510,7510,7510,7510,5
|
|
20240508,125900,188653230,7540,7540,7540,7540,400
|
|
20240508,125800,185637230,7510,7530,7540,7510,9
|
|
20240508,125700,185569570,7510,7510,7510,7510,0
|
|
20240508,125600,185569570,7510,7510,7520,7510,27
|
|
20240508,125500,185366700,7540,7520,7540,7520,72
|
|
20240508,125400,184824950,7510,7510,7510,7510,6
|
|
20240508,125300,184779890,7510,7510,7510,7510,21
|
|
20240508,125200,184622180,7520,7520,7520,7520,1
|
|
20240508,125100,184614660,7520,7520,7520,7520,0
|
|
20240508,125000,184614660,7520,7520,7520,7520,21
|
|
20240508,124900,184456740,7520,7520,7520,7520,6
|
|
20240508,124800,184411620,7540,7540,7540,7540,5
|
|
20240508,124700,184373920,7540,7520,7540,7520,7
|
|
20240508,124600,184321250,7510,7510,7510,7510,0
|
|
20240508,124500,184321250,7510,7510,7510,7510,27
|
|
20240508,124400,184118480,7510,7510,7510,7510,0
|
|
20240508,124300,184118480,7510,7510,7510,7510,6
|
|
20240508,124200,184073420,7510,7510,7510,7510,0
|
|
20240508,124100,184073420,7510,7510,7510,7510,26
|
|
20240508,124000,183878160,7510,7510,7510,7510,0
|
|
20240508,123900,183878160,7510,7510,7510,7510,21
|
|
20240508,123800,183720450,7510,7510,7510,7510,6
|
|
20240508,123700,183675390,7540,7540,7540,7540,0
|
|
20240508,123600,183675390,7540,7510,7540,7510,37
|
|
20240508,123500,183396870,7510,7510,7510,7510,22
|
|
20240508,123400,183231650,7520,7520,7520,7520,5
|
|
20240508,123300,183194050,7540,7520,7540,7520,424
|
|
20240508,123200,179998550,7500,7500,7500,7500,6
|
|
20240508,123100,179953550,7520,7520,7520,7520,3
|
|
20240508,123000,179930990,7500,7500,7500,7500,27
|
|
20240508,122900,179728490,7530,7530,7530,7530,0
|
|
20240508,122800,179728490,7530,7530,7530,7530,0
|
|
20240508,122700,179728490,7530,7490,7530,7490,13
|
|
20240508,122600,179630840,7490,7490,7490,7490,22
|
|
20240508,122500,179466060,7490,7490,7490,7490,5
|
|
20240508,122400,179428610,7490,7490,7490,7490,0
|
|
20240508,122300,179428610,7490,7510,7540,7490,166
|
|
20240508,122200,178179750,7520,7520,7520,7520,0
|
|
20240508,122100,178179750,7520,7490,7520,7490,6
|
|
20240508,122000,178134780,7530,7520,7530,7520,132
|
|
20240508,121900,177142130,7490,7490,7490,7490,5
|
|
20240508,121800,177104680,7490,7490,7490,7490,22
|
|
20240508,121700,176939900,7490,7490,7490,7490,0
|
|
20240508,121600,176939900,7490,7490,7520,7490,109
|
|
20240508,121500,176121400,7490,7500,7500,7490,18
|
|
20240508,121400,175986440,7490,7490,7490,7490,5
|
|
20240508,121300,175948990,7510,7490,7510,7490,222
|
|
20240508,121200,174283950,7480,7480,7480,7480,6
|
|
20240508,121100,174239070,7480,7480,7480,7480,0
|
|
20240508,121000,174239070,7480,7480,7480,7480,27
|
|
20240508,120900,174037110,7490,7490,7490,7490,0
|
|
20240508,120800,174037110,7490,7480,7490,7480,8
|
|
20240508,120700,173977260,7470,7480,7480,7470,1801
|
|
20240508,120600,160523590,7480,7470,7480,7470,383
|
|
20240508,120500,157661180,7470,7470,7470,7470,1205
|
|
20240508,120400,148659830,7480,7480,7480,7480,1
|
|
20240508,120300,148652350,7500,7470,7500,7470,30
|
|
20240508,120200,148428160,7480,7480,7480,7480,104
|
|
20240508,120100,147650240,7470,7470,7470,7470,996
|
|
20240508,120000,140210120,7480,7480,7480,7480,1
|
|
20240508,115900,140202640,7470,7470,7470,7470,27
|
|
20240508,115800,140000950,7460,7460,7460,7460,0
|
|
20240508,115700,140000950,7460,7460,7460,7460,6
|
|
20240508,115600,139956190,7460,7460,7460,7460,19
|
|
20240508,115500,139814450,7470,7470,7470,7470,74
|
|
20240508,115400,139261670,7470,7470,7470,7470,105
|
|
20240508,115300,138477320,7470,7470,7470,7470,100
|
|
20240508,115200,137730320,7470,7470,7470,7470,123
|
|
20240508,115100,136811510,7470,7470,7470,7470,0
|
|
20240508,115000,136811510,7470,7500,7500,7470,50
|
|
20240508,114900,136437420,7470,7480,7480,7470,98
|
|
20240508,114800,135705260,7470,7470,7470,7470,205
|
|
20240508,114700,134173910,7470,7470,7470,7470,21
|
|
20240508,114600,134017040,7470,7470,7470,7470,6
|
|
20240508,114500,133972220,7470,7470,7470,7470,1800
|
|
20240508,114400,120526220,7480,7470,7480,7470,29
|
|
20240508,114300,120309570,7500,7480,7500,7480,93
|
|
20240508,114200,119613780,7480,7480,7480,7480,52
|
|
20240508,114100,119224820,7470,7480,7480,7470,12
|
|
20240508,114000,119135170,7480,7470,7480,7470,23
|
|
20240508,113900,118963350,7470,7470,7470,7470,1111
|
|
20240508,113800,110664180,7470,7470,7470,7470,282
|
|
20240508,113700,108557640,7480,7480,7480,7480,8
|
|
20240508,113600,108497800,7480,7490,7490,7480,67
|
|
20240508,113500,107996590,7470,7470,7470,7470,305
|
|
20240508,113400,105718240,7480,7480,7480,7480,20
|
|
20240508,113300,105568640,7480,7480,7480,7480,78
|
|
20240508,113200,104985200,7480,7480,7480,7480,22
|
|
20240508,113100,104820640,7470,7470,7470,7470,0
|
|
20240508,113000,104820640,7470,7480,7490,7470,12
|
|
20240508,112900,104730930,7480,7490,7490,7480,15
|
|
20240508,112800,104618650,7470,7470,7470,7470,27
|
|
20240508,112700,104416960,7480,7480,7480,7480,0
|
|
20240508,112600,104416960,7480,7480,7480,7470,8
|
|
20240508,112500,104357180,7470,7470,7470,7470,22
|
|
20240508,112400,104192840,7480,7480,7480,7480,3
|
|
20240508,112300,104170400,7490,7490,7490,7490,5
|
|
20240508,112200,104132950,7480,7470,7480,7470,7
|
|
20240508,112100,104080650,7470,7470,7470,7470,21
|
|
20240508,112000,103923780,7470,7470,7470,7470,0
|
|
20240508,111900,103923780,7470,7470,7470,7470,5
|
|
20240508,111800,103886430,7470,7470,7470,7470,49
|
|
20240508,111700,103520400,7470,7470,7470,7470,5
|
|
20240508,111600,103483050,7490,7480,7490,7480,216
|
|
20240508,111500,101866420,7480,7480,7480,7480,85
|
|
20240508,111400,101230620,7480,7480,7480,7480,0
|
|
20240508,111300,101230620,7480,7480,7480,7480,497
|
|
20240508,111200,97513060,7480,7480,7480,7480,0
|
|
20240508,111100,97513060,7480,7480,7480,7480,918
|
|
20240508,111000,90646420,7480,7480,7480,7480,0
|
|
20240508,110900,90646420,7480,7480,7480,7480,22
|
|
20240508,110800,90481860,7480,7480,7480,7480,5
|
|
20240508,110700,90444460,7530,7510,7530,7510,22
|
|
20240508,110600,90279220,7480,7520,7520,7480,6
|
|
20240508,110500,90234300,7530,7530,7530,7530,0
|
|
20240508,110400,90234300,7530,7530,7530,7530,0
|
|
20240508,110300,90234300,7530,7490,7530,7490,235
|
|
20240508,110200,88470160,7490,7480,7490,7480,25
|
|
20240508,110100,88283130,7480,7480,7480,7480,0
|
|
20240508,110000,88283130,7480,7480,7480,7480,250
|
|
20240508,105900,86413130,7490,7490,7490,7490,13
|
|
20240508,105800,86315760,7490,7490,7490,7490,22
|
|
20240508,105700,86150980,7490,7490,7490,7490,0
|
|
20240508,105600,86150980,7490,7490,7490,7490,40
|
|
20240508,105500,85851380,7490,7500,7500,7490,22
|
|
20240508,105400,85686590,7500,7500,7500,7500,0
|
|
20240508,105300,85686590,7500,7500,7500,7500,14
|
|
20240508,105200,85581590,7500,7500,7500,7500,0
|
|
20240508,105100,85581590,7500,7490,7500,7490,100
|
|
20240508,105000,84832490,7490,7490,7490,7490,32
|
|
20240508,104900,84592810,7490,7500,7500,7490,20
|
|
20240508,104800,84442860,7490,7490,7490,7490,0
|
|
20240508,104700,84442860,7490,7490,7490,7490,22
|
|
20240508,104600,84278080,7490,7490,7490,7490,0
|
|
20240508,104500,84278080,7490,7490,7490,7490,10
|
|
20240508,104400,84203180,7490,7490,7490,7490,49
|
|
20240508,104300,83836170,7490,7490,7490,7490,21
|
|
20240508,104200,83678880,7500,7500,7500,7500,1
|
|
20240508,104100,83671380,7490,7490,7490,7490,0
|
|
20240508,104000,83671380,7490,7490,7490,7490,1
|
|
20240508,103900,83663890,7490,7490,7490,7490,22
|
|
20240508,103800,83499110,7490,7490,7490,7490,0
|
|
20240508,103700,83499110,7490,7490,7490,7490,0
|
|
20240508,103600,83499110,7490,7490,7490,7490,100
|
|
20240508,103500,82750110,7490,7490,7490,7490,22
|
|
20240508,103400,82585330,7480,7490,7490,7480,334
|
|
20240508,103300,80086010,7480,7480,7480,7480,0
|
|
20240508,103200,80086010,7480,7480,7480,7480,0
|
|
20240508,103100,80086010,7480,7480,7480,7480,22
|
|
20240508,103000,79921450,7480,7480,7480,7480,0
|
|
20240508,102900,79921450,7480,7480,7480,7480,17
|
|
20240508,102800,79794290,7500,7500,7500,7500,5
|
|
20240508,102700,79756790,7510,7510,7510,7510,0
|
|
20240508,102600,79756790,7510,7480,7510,7480,5294
|
|
20240508,102500,40157530,7480,7480,7480,7480,28
|
|
20240508,102400,39948090,7480,7480,7480,7480,22
|
|
20240508,102300,39783530,7480,7500,7500,7480,501
|
|
20240508,102200,36035910,7500,7500,7500,7500,0
|
|
20240508,102100,36035910,7500,7500,7500,7500,0
|
|
20240508,102000,36035910,7500,7500,7500,7500,69
|
|
20240508,101900,35518410,7500,7500,7500,7500,1
|
|
20240508,101800,35510910,7500,7500,7500,7500,0
|
|
20240508,101700,35510910,7500,7500,7500,7500,466
|
|
20240508,101600,32015910,7500,7500,7500,7500,22
|
|
20240508,101500,31850910,7500,7500,7500,7500,0
|
|
20240508,101400,31850910,7500,7500,7500,7500,102
|
|
20240508,101300,31085910,7500,7480,7500,7480,7
|
|
20240508,101200,31033460,7490,7490,7490,7490,20
|
|
20240508,101100,30883660,7490,7490,7490,7490,2
|
|
20240508,101000,30868680,7490,7490,7490,7490,0
|
|
20240508,100900,30868680,7490,7490,7490,7490,22
|
|
20240508,100800,30703900,7500,7500,7500,7500,0
|
|
20240508,100700,30703900,7500,7500,7500,7500,0
|
|
20240508,100600,30703900,7500,7500,7500,7500,1
|
|
20240508,100500,30696400,7490,7490,7490,7490,22
|
|
20240508,100400,30531620,7510,7510,7510,7510,0
|
|
20240508,100300,30531620,7510,7500,7510,7500,2
|
|
20240508,100200,30516610,7490,7490,7490,7490,0
|
|
20240508,100100,30516610,7490,7490,7490,7490,21
|
|
20240508,100000,30359320,7480,7480,7480,7480,0
|
|
20240508,095900,30359320,7480,7480,7480,7480,0
|
|
20240508,095800,30359320,7480,7480,7480,7480,0
|
|
20240508,095700,30359320,7480,7480,7480,7480,22
|
|
20240508,095600,30194760,7480,7480,7480,7480,0
|
|
20240508,095500,30194760,7480,7480,7480,7480,0
|
|
20240508,095400,30194760,7480,7480,7480,7480,0
|
|
20240508,095300,30194760,7480,7480,7480,7480,22
|
|
20240508,095200,30030200,7480,7480,7480,7480,45
|
|
20240508,095100,29693600,7490,7490,7490,7490,0
|
|
20240508,095000,29693600,7490,7490,7490,7490,0
|
|
20240508,094900,29693600,7490,7490,7490,7490,101
|
|
20240508,094800,28937110,7490,7490,7490,7490,2
|
|
20240508,094700,28922130,7480,7480,7480,7480,0
|
|
20240508,094600,28922130,7480,7480,7480,7480,23
|
|
20240508,094500,28750090,7490,7490,7490,7480,245
|
|
20240508,094400,26917440,7490,7500,7500,7490,508
|
|
20240508,094300,23110540,7520,7520,7520,7520,1
|
|
20240508,094200,23103020,7510,7500,7510,7500,23
|
|
20240508,094100,22930510,7500,7500,7500,7500,0
|
|
20240508,094000,22930510,7500,7510,7510,7500,500
|
|
20240508,093900,19180080,7520,7520,7520,7520,0
|
|
20240508,093800,19180080,7520,7520,7520,7520,268
|
|
20240508,093700,17164720,7520,7520,7520,7520,102
|
|
20240508,093600,16397680,7510,7510,7510,7510,0
|
|
20240508,093500,16397680,7510,7510,7510,7510,0
|
|
20240508,093400,16397680,7510,7520,7520,7510,37
|
|
20240508,093300,16119660,7520,7520,7520,7520,30
|
|
20240508,093200,15894060,7510,7510,7510,7510,335
|
|
20240508,093100,13378210,7500,7490,7500,7490,23
|
|
20240508,093000,13205930,7510,7510,7510,7510,1
|
|
20240508,092900,13198420,7490,7490,7490,7490,0
|
|
20240508,092800,13198420,7490,7490,7490,7490,0
|
|
20240508,092700,13198420,7490,7490,7490,7490,1
|
|
20240508,092600,13190930,7490,7500,7500,7490,22
|
|
20240508,092500,13026050,7490,7490,7490,7490,0
|
|
20240508,092400,13026050,7490,7490,7490,7490,0
|
|
20240508,092300,13026050,7490,7480,7490,7480,12
|
|
20240508,092200,12936280,7490,7490,7490,7490,10
|
|
20240508,092100,12861380,7490,7490,7490,7490,39
|
|
20240508,092000,12569270,7490,7500,7500,7490,200
|
|
20240508,091900,11070780,7500,7500,7500,7500,22
|
|
20240508,091800,10905780,7500,7500,7500,7500,0
|
|
20240508,091700,10905780,7500,7510,7510,7500,101
|
|
20240508,091600,10148270,7510,7510,7510,7510,0
|
|
20240508,091500,10148270,7510,7510,7510,7510,21
|
|
20240508,091400,9990560,7510,7510,7510,7510,0
|
|
20240508,091300,9990560,7510,7510,7510,7510,0
|
|
20240508,091200,9990560,7510,7510,7510,7510,0
|
|
20240508,091100,9990560,7510,7510,7510,7510,28
|
|
20240508,091000,9780280,7510,7500,7510,7500,5
|
|
20240508,090900,9742740,7470,7480,7480,7470,775
|
|
20240508,090800,3951340,7480,7480,7480,7480,0
|
|
20240508,090700,3951340,7480,7480,7480,7480,22
|
|
20240508,090600,3786780,7480,7480,7480,7480,56
|
|
20240508,090500,3367900,7480,7480,7480,7480,6
|
|
20240508,090400,3323020,7480,7480,7480,7480,21
|
|
20240508,090300,3165940,7480,7480,7480,7480,26
|
|
20240508,090200,2971460,7470,7490,7490,7470,273
|
|
20240508,090100,929500,7490,7490,7490,7490,0
|
|
20240508,090000,929500,7490,7490,7490,7490,87
|