579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183600,250228420,7540,7540,7540,7540,350
|
|
20240510,183500,250228420,7540,7540,7540,7540,0
|
|
20240510,183400,250228420,7540,7540,7540,7540,0
|
|
20240510,183300,250228420,7540,7540,7540,7540,0
|
|
20240510,183200,250228420,7540,7540,7540,7540,0
|
|
20240510,183100,250228420,7540,7540,7540,7540,0
|
|
20240510,183000,250228420,7540,7540,7540,7540,0
|
|
20240510,182900,250228420,7540,7540,7540,7540,0
|
|
20240510,182800,250228420,7540,7540,7540,7540,0
|
|
20240510,182700,250228420,7540,7540,7540,7540,0
|
|
20240510,182600,250228420,7540,7540,7540,7540,0
|
|
20240510,182500,250228420,7540,7540,7540,7540,0
|
|
20240510,182400,250228420,7540,7540,7540,7540,0
|
|
20240510,182300,250228420,7540,7540,7540,7540,0
|
|
20240510,182200,250228420,7540,7540,7540,7540,0
|
|
20240510,182100,250228420,7540,7540,7540,7540,0
|
|
20240510,182000,250228420,7540,7540,7540,7540,0
|
|
20240510,181900,250228420,7540,7540,7540,7540,0
|
|
20240510,181800,250228420,7540,7540,7540,7540,0
|
|
20240510,181700,250228420,7540,7540,7540,7540,0
|
|
20240510,181600,250228420,7540,7540,7540,7540,0
|
|
20240510,181500,250228420,7540,7540,7540,7540,0
|
|
20240510,181400,250228420,7540,7540,7540,7540,0
|
|
20240510,181300,250228420,7540,7540,7540,7540,0
|
|
20240510,181200,250228420,7540,7540,7540,7540,0
|
|
20240510,181100,250228420,7540,7540,7540,7540,0
|
|
20240510,181000,250228420,7540,7540,7540,7540,0
|
|
20240510,180900,250228420,7540,7540,7540,7540,0
|
|
20240510,180800,250228420,7540,7540,7540,7540,0
|
|
20240510,180700,250228420,7540,7540,7540,7540,0
|
|
20240510,180600,250228420,7540,7540,7540,7540,350
|
|
20240510,180500,250228420,7540,7540,7540,7540,0
|
|
20240510,180400,250228420,7540,7540,7540,7540,0
|
|
20240510,180300,250228420,7540,7540,7540,7540,0
|
|
20240510,180200,250228420,7540,7540,7540,7540,0
|
|
20240510,180100,250228420,7540,7540,7540,7540,0
|
|
20240510,180000,250228420,7540,7540,7540,7540,0
|
|
20240510,175900,250228420,7540,7540,7540,7540,0
|
|
20240510,175800,250228420,7540,7540,7540,7540,0
|
|
20240510,175700,250228420,7540,7540,7540,7540,0
|
|
20240510,175600,250228420,7540,7540,7540,7540,0
|
|
20240510,175500,250228420,7540,7540,7540,7540,0
|
|
20240510,175400,250228420,7540,7540,7540,7540,0
|
|
20240510,175300,250228420,7540,7540,7540,7540,0
|
|
20240510,175200,250228420,7540,7540,7540,7540,0
|
|
20240510,175100,250228420,7540,7540,7540,7540,0
|
|
20240510,175000,250228420,7540,7540,7540,7540,0
|
|
20240510,174900,250228420,7540,7540,7540,7540,0
|
|
20240510,174800,250228420,7540,7540,7540,7540,0
|
|
20240510,174700,250228420,7540,7540,7540,7540,0
|
|
20240510,174600,250228420,7540,7540,7540,7540,0
|
|
20240510,174500,250228420,7540,7540,7540,7540,0
|
|
20240510,174400,250228420,7540,7540,7540,7540,0
|
|
20240510,174300,250228420,7540,7540,7540,7540,0
|
|
20240510,174200,250228420,7540,7540,7540,7540,0
|
|
20240510,174100,250228420,7540,7540,7540,7540,0
|
|
20240510,174000,250228420,7540,7540,7540,7540,0
|
|
20240510,173900,250228420,7540,7540,7540,7540,0
|
|
20240510,173800,250228420,7540,7540,7540,7540,0
|
|
20240510,173700,250228420,7540,7540,7540,7540,0
|
|
20240510,173600,250228420,7540,7540,7540,7540,350
|
|
20240510,173500,250228420,7540,7540,7540,7540,0
|
|
20240510,173400,250228420,7540,7540,7540,7540,0
|
|
20240510,173300,250228420,7540,7540,7540,7540,0
|
|
20240510,173200,250228420,7540,7540,7540,7540,0
|
|
20240510,173100,250228420,7540,7540,7540,7540,0
|
|
20240510,173000,250228420,7540,7540,7540,7540,0
|
|
20240510,172900,250228420,7540,7540,7540,7540,0
|
|
20240510,172800,250228420,7540,7540,7540,7540,0
|
|
20240510,172700,250228420,7540,7540,7540,7540,0
|
|
20240510,172600,250228420,7540,7540,7540,7540,0
|
|
20240510,172500,250228420,7540,7540,7540,7540,0
|
|
20240510,172400,250228420,7540,7540,7540,7540,0
|
|
20240510,172300,250228420,7540,7540,7540,7540,0
|
|
20240510,172200,250228420,7540,7540,7540,7540,0
|
|
20240510,172100,250228420,7540,7540,7540,7540,0
|
|
20240510,172000,250228420,7540,7540,7540,7540,0
|
|
20240510,171900,250228420,7540,7540,7540,7540,0
|
|
20240510,171800,250228420,7540,7540,7540,7540,0
|
|
20240510,171700,250228420,7540,7540,7540,7540,0
|
|
20240510,171600,250228420,7540,7540,7540,7540,0
|
|
20240510,171500,250228420,7540,7540,7540,7540,0
|
|
20240510,171400,250228420,7540,7540,7540,7540,0
|
|
20240510,171300,250228420,7540,7540,7540,7540,0
|
|
20240510,171200,250228420,7540,7540,7540,7540,0
|
|
20240510,171100,250228420,7540,7540,7540,7540,0
|
|
20240510,171000,250228420,7540,7540,7540,7540,0
|
|
20240510,170900,250228420,7540,7540,7540,7540,0
|
|
20240510,170800,250228420,7540,7540,7540,7540,0
|
|
20240510,170700,250228420,7540,7540,7540,7540,0
|
|
20240510,170600,250228420,7540,7540,7540,7540,350
|
|
20240510,170500,250228420,7540,7540,7540,7540,0
|
|
20240510,170400,250228420,7540,7540,7540,7540,0
|
|
20240510,170300,250228420,7540,7540,7540,7540,0
|
|
20240510,170200,250228420,7540,7540,7540,7540,0
|
|
20240510,170100,250228420,7540,7540,7540,7540,0
|
|
20240510,170000,250228420,7540,7540,7540,7540,0
|
|
20240510,165900,250228420,7540,7540,7540,7540,0
|
|
20240510,165800,250228420,7540,7540,7540,7540,0
|
|
20240510,165700,250228420,7540,7540,7540,7540,0
|
|
20240510,165600,250228420,7540,7540,7540,7540,0
|
|
20240510,165500,250228420,7540,7540,7540,7540,0
|
|
20240510,165400,250228420,7540,7540,7540,7540,0
|
|
20240510,165300,250228420,7540,7540,7540,7540,0
|
|
20240510,165200,250228420,7540,7540,7540,7540,0
|
|
20240510,165100,250228420,7540,7540,7540,7540,0
|
|
20240510,165000,250228420,7540,7540,7540,7540,0
|
|
20240510,164900,250228420,7540,7540,7540,7540,0
|
|
20240510,164800,250228420,7540,7540,7540,7540,0
|
|
20240510,164700,250228420,7540,7540,7540,7540,0
|
|
20240510,164600,250228420,7540,7540,7540,7540,0
|
|
20240510,164500,250228420,7540,7540,7540,7540,0
|
|
20240510,164400,250228420,7540,7540,7540,7540,0
|
|
20240510,164300,250228420,7540,7540,7540,7540,0
|
|
20240510,164200,250228420,7540,7540,7540,7540,0
|
|
20240510,164100,250228420,7540,7540,7540,7540,0
|
|
20240510,164000,250228420,7540,7540,7540,7540,0
|
|
20240510,163900,250228420,7540,7540,7540,7540,0
|
|
20240510,163800,250228420,7540,7540,7540,7540,0
|
|
20240510,163700,250228420,7540,7540,7540,7540,0
|
|
20240510,163600,250228420,7540,7540,7540,7540,350
|
|
20240510,163500,250228420,7540,7540,7540,7540,0
|
|
20240510,163400,250228420,7540,7540,7540,7540,0
|
|
20240510,163300,250228420,7540,7540,7540,7540,0
|
|
20240510,163200,250228420,7540,7540,7540,7540,0
|
|
20240510,163100,250228420,7540,7540,7540,7540,0
|
|
20240510,163000,250228420,7540,7540,7540,7540,0
|
|
20240510,162900,250228420,7540,7540,7540,7540,0
|
|
20240510,162800,250228420,7540,7540,7540,7540,0
|
|
20240510,162700,250228420,7540,7540,7540,7540,0
|
|
20240510,162600,250228420,7540,7540,7540,7540,0
|
|
20240510,162500,250228420,7540,7540,7540,7540,0
|
|
20240510,162400,250228420,7540,7540,7540,7540,0
|
|
20240510,162300,250228420,7540,7540,7540,7540,0
|
|
20240510,162200,250228420,7540,7540,7540,7540,0
|
|
20240510,162100,250228420,7540,7540,7540,7540,0
|
|
20240510,162000,250228420,7540,7540,7540,7540,0
|
|
20240510,161900,250228420,7540,7540,7540,7540,0
|
|
20240510,161800,250228420,7540,7540,7540,7540,0
|
|
20240510,161700,250228420,7540,7540,7540,7540,0
|
|
20240510,161600,250228420,7540,7540,7540,7540,0
|
|
20240510,161500,250228420,7540,7540,7540,7540,0
|
|
20240510,161400,250228420,7540,7540,7540,7540,0
|
|
20240510,161300,250228420,7540,7540,7540,7540,0
|
|
20240510,161200,250228420,7540,7540,7540,7540,0
|
|
20240510,161100,250228420,7540,7540,7540,7540,0
|
|
20240510,161000,250228420,7540,7540,7540,7540,0
|
|
20240510,160900,250228420,7540,7540,7540,7540,0
|
|
20240510,160800,250228420,7540,7540,7540,7540,0
|
|
20240510,160700,250228420,7540,7540,7540,7540,0
|
|
20240510,160600,250228420,7540,7540,7540,7540,350
|
|
20240510,160500,250228420,7540,7540,7540,7540,0
|
|
20240510,160400,250228420,7540,7540,7540,7540,0
|
|
20240510,160300,250228420,7540,7540,7540,7540,0
|
|
20240510,160200,250228420,7540,7540,7540,7540,0
|
|
20240510,160100,250228420,7540,7540,7540,7540,0
|
|
20240510,160000,250228420,7540,7540,7540,7540,0
|
|
20240510,155900,250228420,7540,7540,7540,7540,0
|
|
20240510,155800,250228420,7540,7540,7540,7540,0
|
|
20240510,155700,250228420,7540,7540,7540,7540,0
|
|
20240510,155600,250228420,7540,7540,7540,7540,0
|
|
20240510,155500,250228420,7540,7540,7540,7540,0
|
|
20240510,155400,250228420,7540,7540,7540,7540,0
|
|
20240510,155300,250228420,7540,7540,7540,7540,0
|
|
20240510,155200,250228420,7540,7540,7540,7540,0
|
|
20240510,155100,250228420,7540,7540,7540,7540,0
|
|
20240510,155000,250228420,7540,7540,7540,7540,0
|
|
20240510,154900,250228420,7540,7540,7540,7540,0
|
|
20240510,154800,250228420,7540,7540,7540,7540,0
|
|
20240510,154700,250228420,7540,7540,7540,7540,0
|
|
20240510,154600,250228420,7540,7540,7540,7540,0
|
|
20240510,154500,250228420,7540,7540,7540,7540,0
|
|
20240510,154400,250228420,7540,7540,7540,7540,0
|
|
20240510,154300,250228420,7540,7540,7540,7540,0
|
|
20240510,154200,250228420,7540,7540,7540,7540,0
|
|
20240510,154100,250228420,7540,7540,7540,7540,0
|
|
20240510,154000,250228420,7540,7540,7540,7540,0
|
|
20240510,153900,250228420,7540,7540,7540,7540,0
|
|
20240510,153800,250228420,7540,7540,7540,7540,0
|
|
20240510,153700,250228420,7540,7540,7540,7540,0
|
|
20240510,153600,250228420,7540,7540,7540,7540,350
|
|
20240510,153500,250228420,7540,7540,7540,7540,0
|
|
20240510,153400,250228420,7540,7540,7540,7540,0
|
|
20240510,153300,250228420,7540,7540,7540,7540,0
|
|
20240510,153200,250228420,7540,7540,7540,7540,0
|
|
20240510,153100,250228420,7540,7540,7540,7540,0
|
|
20240510,153000,250228420,7540,7540,7540,7540,350
|
|
20240510,152900,247589420,7550,7550,7550,7550,0
|
|
20240510,152800,247589420,7550,7550,7550,7550,0
|
|
20240510,152700,247589420,7550,7550,7550,7550,0
|
|
20240510,152600,247589420,7550,7550,7550,7550,0
|
|
20240510,152500,247589420,7550,7550,7550,7550,0
|
|
20240510,152400,247589420,7550,7550,7550,7550,0
|
|
20240510,152300,247589420,7550,7550,7550,7550,0
|
|
20240510,152200,247589420,7550,7550,7550,7550,0
|
|
20240510,152100,247589420,7550,7550,7550,7550,0
|
|
20240510,152000,247589420,7550,7550,7550,7550,0
|
|
20240510,151900,247589420,7550,7540,7550,7540,14
|
|
20240510,151800,247483820,7550,7550,7550,7550,1
|
|
20240510,151700,247476270,7550,7510,7550,7510,42
|
|
20240510,151600,247160730,7510,7510,7510,7510,51
|
|
20240510,151500,246777720,7510,7520,7520,7510,37
|
|
20240510,151400,246499580,7510,7510,7510,7510,40
|
|
20240510,151300,246199180,7510,7510,7510,7510,74
|
|
20240510,151200,245643440,7510,7510,7510,7510,33
|
|
20240510,151100,245395610,7510,7510,7510,7510,199
|
|
20240510,151000,243901120,7510,7510,7510,7510,55
|
|
20240510,150900,243488070,7510,7550,7550,7510,34
|
|
20240510,150800,243232660,7510,7510,7550,7510,64
|
|
20240510,150700,242751850,7500,7500,7500,7500,40
|
|
20240510,150600,242451850,7500,7500,7500,7500,33
|
|
20240510,150500,242204350,7500,7500,7500,7500,52
|
|
20240510,150400,241814350,7500,7500,7550,7500,57
|
|
20240510,150300,241386370,7540,7500,7540,7500,86
|
|
20240510,150200,240739690,7500,7510,7510,7500,53
|
|
20240510,150100,240342040,7500,7510,7510,7500,5393
|
|
20240510,150000,199840990,7510,7520,7520,7510,51
|
|
20240510,145900,199457830,7540,7540,7540,7540,5
|
|
20240510,145800,199420130,7540,7540,7540,7540,4
|
|
20240510,145700,199389970,7540,7540,7540,7540,4
|
|
20240510,145600,199359810,7550,7550,7550,7550,5
|
|
20240510,145500,199322060,7540,7540,7540,7540,4
|
|
20240510,145400,199291900,7540,7540,7540,7540,4
|
|
20240510,145300,199261740,7540,7540,7540,7540,8
|
|
20240510,145200,199201420,7540,7540,7540,7540,1
|
|
20240510,145100,199193880,7540,7540,7540,7540,4
|
|
20240510,145000,199163720,7550,7540,7550,7540,380
|
|
20240510,144900,196298430,7540,7540,7540,7540,5
|
|
20240510,144800,196260730,7550,7540,7550,7540,164
|
|
20240510,144700,195024080,7550,7540,7550,7540,254
|
|
20240510,144600,193108740,7540,7540,7540,7530,105
|
|
20240510,144500,192317080,7540,7540,7540,7510,204
|
|
20240510,144400,190782490,7540,7540,7540,7540,4
|
|
20240510,144300,190752330,7540,7540,7540,7540,5
|
|
20240510,144200,190714630,7530,7530,7530,7530,4
|
|
20240510,144100,190684510,7540,7540,7540,7540,4
|
|
20240510,144000,190654350,7540,7530,7540,7530,334
|
|
20240510,143900,188139250,7530,7530,7530,7530,5
|
|
20240510,143800,188101600,7530,7530,7530,7530,4
|
|
20240510,143700,188071480,7530,7530,7530,7530,4
|
|
20240510,143600,188041360,7530,7530,7530,7530,5
|
|
20240510,143500,188003710,7530,7530,7530,7530,4
|
|
20240510,143400,187973590,7530,7530,7530,7530,4
|
|
20240510,143300,187943470,7520,7530,7530,7520,10
|
|
20240510,143200,187868220,7530,7530,7530,7530,0
|
|
20240510,143100,187868220,7530,7530,7530,7530,4
|
|
20240510,143000,187838100,7530,7530,7530,7530,4
|
|
20240510,142900,187807980,7530,7530,7530,7530,14
|
|
20240510,142800,187702560,7530,7530,7530,7530,10
|
|
20240510,142700,187627260,7530,7530,7530,7530,9
|
|
20240510,142600,187559490,7530,7530,7530,7530,4
|
|
20240510,142500,187529370,7530,7530,7530,7530,5
|
|
20240510,142400,187491720,7530,7530,7530,7530,4
|
|
20240510,142300,187461600,7530,7530,7530,7530,4
|
|
20240510,142200,187431480,7530,7530,7530,7530,5
|
|
20240510,142100,187393830,7530,7530,7530,7530,4
|
|
20240510,142000,187363710,7530,7530,7530,7530,4
|
|
20240510,141900,187333590,7530,7530,7530,7530,4
|
|
20240510,141800,187303470,7530,7530,7530,7530,5
|
|
20240510,141700,187265820,7530,7530,7530,7530,14
|
|
20240510,141600,187160400,7530,7530,7530,7530,4
|
|
20240510,141500,187130280,7510,7510,7530,7510,683
|
|
20240510,141400,182000850,7530,7530,7530,7530,4
|
|
20240510,141300,181970730,7530,7530,7530,7530,4
|
|
20240510,141200,181940610,7530,7530,7530,7530,5
|
|
20240510,141100,181902960,7510,7530,7530,7510,84
|
|
20240510,141000,181272040,7530,7530,7530,7530,4
|
|
20240510,140900,181241920,7530,7530,7530,7530,4
|
|
20240510,140800,181211800,7510,7510,7510,7510,0
|
|
20240510,140700,181211800,7510,7510,7510,7510,0
|
|
20240510,140600,181211800,7510,7510,7510,7510,0
|
|
20240510,140500,181211800,7510,7510,7510,7510,0
|
|
20240510,140400,181211800,7510,7510,7510,7510,0
|
|
20240510,140300,181211800,7510,7510,7510,7510,0
|
|
20240510,140200,181211800,7510,7510,7510,7510,0
|
|
20240510,140100,181211800,7510,7510,7510,7510,0
|
|
20240510,140000,181211800,7510,7510,7510,7510,0
|
|
20240510,135900,181211800,7510,7510,7510,7510,0
|
|
20240510,135800,181211800,7510,7510,7510,7510,0
|
|
20240510,135700,181211800,7510,7510,7510,7510,100
|
|
20240510,135600,180460800,7530,7530,7530,7530,0
|
|
20240510,135500,180460800,7530,7530,7530,7530,0
|
|
20240510,135400,180460800,7530,7530,7530,7530,0
|
|
20240510,135300,180460800,7530,7530,7530,7530,0
|
|
20240510,135200,180460800,7530,7530,7530,7530,1
|
|
20240510,135100,180453270,7530,7530,7530,7530,0
|
|
20240510,135000,180453270,7530,7530,7530,7530,0
|
|
20240510,134900,180453270,7530,7530,7530,7530,0
|
|
20240510,134800,180453270,7530,7530,7530,7530,0
|
|
20240510,134700,180453270,7530,7530,7530,7530,0
|
|
20240510,134600,180453270,7530,7530,7530,7530,0
|
|
20240510,134500,180453270,7530,7530,7530,7530,0
|
|
20240510,134400,180453270,7530,7530,7530,7530,0
|
|
20240510,134300,180453270,7530,7530,7530,7530,0
|
|
20240510,134200,180453270,7530,7530,7530,7530,303
|
|
20240510,134100,178171680,7540,7540,7540,7540,1
|
|
20240510,134000,178164140,7530,7530,7530,7530,0
|
|
20240510,133900,178164140,7530,7530,7530,7530,0
|
|
20240510,133800,178164140,7530,7530,7530,7530,0
|
|
20240510,133700,178164140,7530,7530,7530,7530,0
|
|
20240510,133600,178164140,7530,7530,7530,7530,0
|
|
20240510,133500,178164140,7530,7530,7530,7530,0
|
|
20240510,133400,178164140,7530,7530,7530,7530,0
|
|
20240510,133300,178164140,7530,7530,7530,7530,0
|
|
20240510,133200,178164140,7530,7530,7530,7530,0
|
|
20240510,133100,178164140,7530,7530,7530,7530,0
|
|
20240510,133000,178164140,7530,7530,7530,7530,0
|
|
20240510,132900,178164140,7530,7530,7530,7530,0
|
|
20240510,132800,178164140,7530,7530,7530,7530,0
|
|
20240510,132700,178164140,7530,7530,7530,7530,30
|
|
20240510,132600,177938240,7530,7530,7530,7530,470
|
|
20240510,132500,174399140,7530,7530,7530,7530,0
|
|
20240510,132400,174399140,7530,7530,7530,7530,10
|
|
20240510,132300,174323840,7500,7500,7500,7500,0
|
|
20240510,132200,174323840,7500,7510,7510,7500,149
|
|
20240510,132100,173206230,7530,7530,7530,7530,0
|
|
20240510,132000,173206230,7530,7530,7530,7530,0
|
|
20240510,131900,173206230,7530,7530,7530,7530,0
|
|
20240510,131800,173206230,7530,7530,7530,7530,0
|
|
20240510,131700,173206230,7530,7530,7530,7530,0
|
|
20240510,131600,173206230,7530,7530,7530,7530,5
|
|
20240510,131500,173168580,7530,7530,7530,7530,0
|
|
20240510,131400,173168580,7530,7530,7530,7530,0
|
|
20240510,131300,173168580,7530,7530,7530,7530,5
|
|
20240510,131200,173130930,7540,7540,7540,7540,0
|
|
20240510,131100,173130930,7540,7540,7540,7540,0
|
|
20240510,131000,173130930,7540,7540,7540,7540,0
|
|
20240510,130900,173130930,7540,7540,7540,7540,10
|
|
20240510,130800,173055530,7540,7530,7540,7530,80
|
|
20240510,130700,172453030,7530,7530,7530,7530,1
|
|
20240510,130600,172445500,7520,7520,7520,7520,142
|
|
20240510,130500,171377660,7520,7520,7520,7520,0
|
|
20240510,130400,171377660,7520,7520,7520,7520,15
|
|
20240510,130300,171264860,7520,7520,7520,7520,1
|
|
20240510,130200,171257340,7510,7510,7510,7510,4
|
|
20240510,130100,171227300,7510,7510,7510,7510,0
|
|
20240510,130000,171227300,7510,7510,7510,7510,35
|
|
20240510,125900,170964450,7510,7510,7510,7510,0
|
|
20240510,125800,170964450,7510,7510,7510,7510,12
|
|
20240510,125700,170874330,7510,7510,7510,7510,200
|
|
20240510,125600,169372330,7520,7500,7520,7500,514
|
|
20240510,125500,165517240,7510,7510,7510,7510,30
|
|
20240510,125400,165291940,7500,7500,7500,7500,9
|
|
20240510,125300,165224440,7500,7500,7500,7500,225
|
|
20240510,125200,163536940,7500,7500,7500,7500,9
|
|
20240510,125100,163469440,7500,7500,7500,7500,0
|
|
20240510,125000,163469440,7500,7500,7500,7500,9
|
|
20240510,124900,163401940,7510,7510,7510,7510,12
|
|
20240510,124800,163311820,7510,7500,7510,7500,20
|
|
20240510,124700,163161710,7500,7500,7500,7500,0
|
|
20240510,124600,163161710,7500,7500,7500,7500,9
|
|
20240510,124500,163094210,7500,7500,7500,7500,0
|
|
20240510,124400,163094210,7500,7500,7500,7500,9
|
|
20240510,124300,163026710,7500,7500,7500,7500,24
|
|
20240510,124200,162846710,7500,7500,7500,7500,9
|
|
20240510,124100,162779210,7500,7500,7500,7500,0
|
|
20240510,124000,162779210,7500,7500,7500,7500,892
|
|
20240510,123900,156089210,7500,7500,7500,7500,0
|
|
20240510,123800,156089210,7500,7500,7500,7500,9
|
|
20240510,123700,156021710,7500,7500,7500,7500,0
|
|
20240510,123600,156021710,7500,7500,7500,7500,9
|
|
20240510,123500,155954210,7500,7500,7500,7500,0
|
|
20240510,123400,155954210,7500,7510,7510,7500,12
|
|
20240510,123300,155864180,7500,7500,7500,7500,0
|
|
20240510,123200,155864180,7500,7510,7510,7500,11
|
|
20240510,123100,155781660,7500,7500,7500,7500,600
|
|
20240510,123000,151281660,7500,7500,7500,7500,18
|
|
20240510,122900,151146660,7500,7500,7500,7500,0
|
|
20240510,122800,151146660,7500,7500,7500,7500,9
|
|
20240510,122700,151079160,7520,7520,7520,7520,0
|
|
20240510,122600,151079160,7520,7520,7520,7520,0
|
|
20240510,122500,151079160,7520,7510,7520,7510,12
|
|
20240510,122400,150989010,7500,7500,7500,7500,0
|
|
20240510,122300,150989010,7500,7500,7500,7500,0
|
|
20240510,122200,150989010,7500,7500,7500,7500,13
|
|
20240510,122100,150891510,7510,7510,7510,7510,5
|
|
20240510,122000,150853960,7500,7500,7500,7500,9
|
|
20240510,121900,150786460,7520,7520,7520,7520,0
|
|
20240510,121800,150786460,7520,7510,7520,7510,10
|
|
20240510,121700,150711350,7520,7520,7520,7520,0
|
|
20240510,121600,150711350,7520,7510,7520,7510,19
|
|
20240510,121500,150568560,7500,7500,7500,7500,0
|
|
20240510,121400,150568560,7500,7500,7500,7500,0
|
|
20240510,121300,150568560,7500,7500,7500,7500,18
|
|
20240510,121200,150433560,7500,7500,7500,7500,0
|
|
20240510,121100,150433560,7500,7500,7500,7500,9
|
|
20240510,121000,150366060,7510,7510,7510,7510,0
|
|
20240510,120900,150366060,7510,7510,7510,7510,0
|
|
20240510,120800,150366060,7510,7510,7510,7510,0
|
|
20240510,120700,150366060,7510,7510,7510,7510,1147
|
|
20240510,120600,141752090,7500,7500,7500,7500,0
|
|
20240510,120500,141752090,7500,7500,7500,7500,9
|
|
20240510,120400,141684590,7500,7500,7500,7500,0
|
|
20240510,120300,141684590,7500,7500,7500,7500,9
|
|
20240510,120200,141617090,7510,7510,7510,7510,0
|
|
20240510,120100,141617090,7510,7500,7510,7500,12
|
|
20240510,120000,141527060,7500,7500,7500,7500,44
|
|
20240510,115900,141197060,7500,7500,7500,7500,9
|
|
20240510,115800,141129560,7510,7510,7510,7510,7
|
|
20240510,115700,141076990,7500,7500,7500,7500,9
|
|
20240510,115600,141009490,7500,7500,7500,7500,0
|
|
20240510,115500,141009490,7500,7500,7500,7500,9
|
|
20240510,115400,140941990,7500,7500,7500,7500,0
|
|
20240510,115300,140941990,7500,7500,7500,7500,225
|
|
20240510,115200,139254490,7500,7500,7500,7500,0
|
|
20240510,115100,139254490,7500,7500,7500,7500,9
|
|
20240510,115000,139186990,7500,7500,7500,7500,0
|
|
20240510,114900,139186990,7500,7500,7500,7500,18
|
|
20240510,114800,139051990,7500,7500,7500,7500,0
|
|
20240510,114700,139051990,7500,7500,7500,7500,9
|
|
20240510,114600,138984490,7520,7520,7520,7520,0
|
|
20240510,114500,138984490,7520,7520,7520,7520,0
|
|
20240510,114400,138984490,7520,7510,7520,7510,30
|
|
20240510,114300,138758950,7500,7500,7500,7500,9
|
|
20240510,114200,138691450,7510,7510,7510,7510,0
|
|
20240510,114100,138691450,7510,7510,7510,7510,12
|
|
20240510,114000,138601330,7500,7500,7500,7500,0
|
|
20240510,113900,138601330,7500,7500,7500,7500,0
|
|
20240510,113800,138601330,7500,7500,7500,7500,17
|
|
20240510,113700,138473830,7500,7500,7500,7500,300
|
|
20240510,113600,136223830,7500,7500,7500,7500,9
|
|
20240510,113500,136156330,7510,7510,7510,7510,0
|
|
20240510,113400,136156330,7510,7510,7510,7510,1
|
|
20240510,113300,136148820,7500,7500,7500,7500,0
|
|
20240510,113200,136148820,7500,7500,7500,7500,18
|
|
20240510,113100,136013820,7500,7500,7500,7500,0
|
|
20240510,113000,136013820,7500,7500,7500,7500,9
|
|
20240510,112900,135946320,7500,7500,7500,7500,0
|
|
20240510,112800,135946320,7500,7500,7500,7500,0
|
|
20240510,112700,135946320,7500,7500,7500,7500,0
|
|
20240510,112600,135946320,7500,7500,7500,7500,18
|
|
20240510,112500,135811320,7500,7500,7500,7500,0
|
|
20240510,112400,135811320,7500,7500,7500,7500,30
|
|
20240510,112300,135586320,7510,7510,7510,7510,0
|
|
20240510,112200,135586320,7510,7510,7510,7510,11
|
|
20240510,112100,135503710,7510,7510,7510,7510,0
|
|
20240510,112000,135503710,7510,7510,7510,7510,4
|
|
20240510,111900,135473670,7510,7510,7510,7510,0
|
|
20240510,111800,135473670,7510,7510,7510,7510,14
|
|
20240510,111700,135368530,7500,7500,7500,7500,0
|
|
20240510,111600,135368530,7500,7500,7500,7500,9
|
|
20240510,111500,135301030,7500,7510,7510,7500,915
|
|
20240510,111400,128438440,7510,7510,7510,7510,9
|
|
20240510,111300,128370850,7510,7510,7510,7510,0
|
|
20240510,111200,128370850,7510,7510,7510,7510,130
|
|
20240510,111100,127394550,7500,7500,7500,7500,15
|
|
20240510,111000,127282050,7500,7500,7500,7500,1009
|
|
20240510,110900,119714550,7500,7500,7500,7500,0
|
|
20240510,110800,119714550,7500,7500,7500,7500,1909
|
|
20240510,110700,105397050,7510,7500,7510,7500,13
|
|
20240510,110600,105299510,7510,7510,7510,7510,5
|
|
20240510,110500,105261960,7510,7490,7510,7490,54
|
|
20240510,110400,104857440,7490,7490,7490,7490,18
|
|
20240510,110300,104722620,7490,7490,7490,7490,219
|
|
20240510,110200,103082310,7490,7490,7490,7490,10
|
|
20240510,110100,103007410,7510,7510,7510,7510,0
|
|
20240510,110000,103007410,7510,7510,7510,7510,1
|
|
20240510,105900,102999900,7500,7500,7500,7500,515
|
|
20240510,105800,99137400,7500,7500,7500,7500,0
|
|
20240510,105700,99137400,7500,7500,7500,7500,9
|
|
20240510,105600,99069900,7500,7500,7500,7500,0
|
|
20240510,105500,99069900,7500,7500,7500,7500,9
|
|
20240510,105400,99002400,7500,7500,7500,7500,0
|
|
20240510,105300,99002400,7500,7500,7500,7500,9
|
|
20240510,105200,98934900,7500,7500,7500,7500,0
|
|
20240510,105100,98934900,7500,7500,7500,7500,9
|
|
20240510,105000,98867400,7500,7500,7500,7500,0
|
|
20240510,104900,98867400,7500,7500,7500,7500,152
|
|
20240510,104800,97727400,7500,7500,7500,7500,8
|
|
20240510,104700,97667400,7500,7500,7500,7500,1
|
|
20240510,104600,97659900,7500,7500,7500,7500,0
|
|
20240510,104500,97659900,7500,7490,7500,7490,18
|
|
20240510,104400,97524990,7490,7490,7490,7490,0
|
|
20240510,104300,97524990,7490,7490,7490,7490,0
|
|
20240510,104200,97524990,7490,7490,7490,7490,0
|
|
20240510,104100,97524990,7490,7490,7490,7490,13
|
|
20240510,104000,97427620,7490,7490,7490,7490,0
|
|
20240510,103900,97427620,7490,7490,7490,7490,17
|
|
20240510,103800,97300290,7500,7500,7500,7500,5
|
|
20240510,103700,97262790,7510,7510,7510,7510,0
|
|
20240510,103600,97262790,7510,7510,7510,7510,1
|
|
20240510,103500,97255280,7520,7520,7520,7520,0
|
|
20240510,103400,97255280,7520,7500,7520,7500,8
|
|
20240510,103300,97195260,7490,7490,7490,7490,9
|
|
20240510,103200,97127850,7500,7500,7500,7500,0
|
|
20240510,103100,97127850,7500,7500,7500,7500,10
|
|
20240510,103000,97052850,7500,7500,7500,7500,0
|
|
20240510,102900,97052850,7500,7500,7510,7500,59
|
|
20240510,102800,96610340,7530,7530,7530,7530,0
|
|
20240510,102700,96610340,7530,7530,7530,7530,0
|
|
20240510,102600,96610340,7530,7530,7530,7530,0
|
|
20240510,102500,96610340,7530,7530,7530,7530,0
|
|
20240510,102400,96610340,7530,7520,7530,7520,443
|
|
20240510,102300,93274640,7530,7530,7530,7530,0
|
|
20240510,102200,93274640,7530,7490,7530,7490,105
|
|
20240510,102100,92488050,7500,7500,7500,7500,16
|
|
20240510,102000,92368050,7500,7500,7500,7500,18
|
|
20240510,101900,92233050,7500,7500,7500,7500,1
|
|
20240510,101800,92225550,7500,7500,7500,7500,0
|
|
20240510,101700,92225550,7500,7500,7500,7500,0
|
|
20240510,101600,92225550,7500,7500,7500,7500,0
|
|
20240510,101500,92225550,7500,7510,7530,7500,425
|
|
20240510,101400,89037570,7500,7500,7500,7500,0
|
|
20240510,101300,89037570,7500,7500,7500,7500,2
|
|
20240510,101200,89022570,7500,7500,7500,7500,0
|
|
20240510,101100,89022570,7500,7500,7500,7500,0
|
|
20240510,101000,89022570,7500,7500,7500,7500,18
|
|
20240510,100900,88887570,7500,7500,7500,7500,0
|
|
20240510,100800,88887570,7500,7500,7500,7500,9
|
|
20240510,100700,88820070,7500,7500,7500,7500,0
|
|
20240510,100600,88820070,7500,7500,7500,7500,8
|
|
20240510,100500,88760070,7510,7510,7510,7510,9
|
|
20240510,100400,88692480,7520,7520,7520,7520,0
|
|
20240510,100300,88692480,7520,7520,7520,7520,1
|
|
20240510,100200,88684960,7500,7500,7500,7500,0
|
|
20240510,100100,88684960,7500,7500,7500,7500,9
|
|
20240510,100000,88617460,7490,7490,7490,7490,9
|
|
20240510,095900,88550050,7490,7500,7500,7490,66
|
|
20240510,095800,88055610,7490,7490,7490,7490,9
|
|
20240510,095700,87988200,7490,7490,7490,7490,0
|
|
20240510,095600,87988200,7490,7490,7490,7490,97
|
|
20240510,095500,87261670,7510,7510,7510,7510,0
|
|
20240510,095400,87261670,7510,7510,7510,7510,0
|
|
20240510,095300,87261670,7510,7500,7510,7500,393
|
|
20240510,095200,84310460,7490,7490,7490,7490,9
|
|
20240510,095100,84243050,7480,7480,7480,7480,140
|
|
20240510,095000,83195850,7480,7480,7480,7480,23
|
|
20240510,094900,83023810,7480,7480,7480,7480,590
|
|
20240510,094800,78610610,7480,7510,7510,7470,5957
|
|
20240510,094700,33988980,7510,7530,7530,7510,85
|
|
20240510,094600,33349870,7530,7530,7530,7530,0
|
|
20240510,094500,33349870,7530,7540,7540,7530,25
|
|
20240510,094400,33161610,7550,7550,7550,7550,2
|
|
20240510,094300,33146510,7550,7540,7550,7530,15
|
|
20240510,094200,33033450,7530,7530,7530,7530,0
|
|
20240510,094100,33033450,7530,7530,7530,7530,18
|
|
20240510,094000,32897910,7530,7530,7530,7530,0
|
|
20240510,093900,32897910,7530,7530,7530,7530,9
|
|
20240510,093800,32830140,7530,7530,7530,7530,0
|
|
20240510,093700,32830140,7530,7530,7530,7530,5
|
|
20240510,093600,32792490,7540,7540,7540,7540,0
|
|
20240510,093500,32792490,7540,7540,7540,7540,23
|
|
20240510,093400,32619070,7540,7550,7550,7540,22
|
|
20240510,093300,32453080,7550,7550,7550,7550,5
|
|
20240510,093200,32415330,7550,7550,7550,7550,5
|
|
20240510,093100,32377580,7560,7560,7560,7560,0
|
|
20240510,093000,32377580,7560,7560,7560,7560,1
|
|
20240510,092900,32370020,7570,7570,7570,7570,0
|
|
20240510,092800,32370020,7570,7570,7570,7570,0
|
|
20240510,092700,32370020,7570,7560,7570,7560,10
|
|
20240510,092600,32294410,7570,7540,7570,7540,60
|
|
20240510,092500,31841340,7550,7550,7550,7550,0
|
|
20240510,092400,31841340,7550,7550,7550,7550,0
|
|
20240510,092300,31841340,7550,7550,7550,7550,107
|
|
20240510,092200,31033490,7560,7540,7560,7540,523
|
|
20240510,092100,27079930,7510,7510,7510,7510,0
|
|
20240510,092000,27079930,7510,7510,7510,7510,0
|
|
20240510,091900,27079930,7510,7510,7510,7510,33
|
|
20240510,091800,26832100,7510,7510,7510,7510,0
|
|
20240510,091700,26832100,7510,7510,7510,7510,9
|
|
20240510,091600,26764510,7520,7520,7520,7520,100
|
|
20240510,091500,26012510,7520,7520,7520,7520,56
|
|
20240510,091400,25591390,7520,7520,7520,7520,39
|
|
20240510,091300,25298110,7520,7520,7520,7520,17
|
|
20240510,091200,25170270,7530,7530,7530,7530,0
|
|
20240510,091100,25170270,7530,7550,7550,7530,54
|
|
20240510,091000,24763370,7530,7530,7530,7530,1
|
|
20240510,090900,24755840,7540,7560,7560,7540,3
|
|
20240510,090800,24733190,7560,7490,7560,7490,659
|
|
20240510,090700,19795400,7490,7490,7490,7490,1
|
|
20240510,090600,19787910,7490,7490,7490,7490,157
|
|
20240510,090500,18611980,7490,7490,7490,7490,3
|
|
20240510,090400,18589510,7480,7490,7490,7480,240
|
|
20240510,090300,16794240,7480,7480,7480,7480,9
|
|
20240510,090200,16726920,7490,7510,7510,7480,1562
|
|
20240510,090100,5011180,7510,7540,7540,7510,626
|
|
20240510,090000,308340,7540,7520,7540,7520,41
|