583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184000,754654730,15790,15790,15790,15790,3298
|
|
20240503,183900,754654730,15790,15790,15790,15790,0
|
|
20240503,183800,754654730,15790,15790,15790,15790,0
|
|
20240503,183700,754654730,15790,15790,15790,15790,0
|
|
20240503,183600,754654730,15790,15790,15790,15790,0
|
|
20240503,183500,754654730,15790,15790,15790,15790,0
|
|
20240503,183400,754654730,15790,15790,15790,15790,0
|
|
20240503,183300,754654730,15790,15790,15790,15790,0
|
|
20240503,183200,754654730,15790,15790,15790,15790,0
|
|
20240503,183100,754654730,15790,15790,15790,15790,0
|
|
20240503,183000,754654730,15790,15790,15790,15790,0
|
|
20240503,182900,754654730,15790,15790,15790,15790,0
|
|
20240503,182800,754654730,15790,15790,15790,15790,0
|
|
20240503,182700,754654730,15790,15790,15790,15790,0
|
|
20240503,182600,754654730,15790,15790,15790,15790,0
|
|
20240503,182500,754654730,15790,15790,15790,15790,0
|
|
20240503,182400,754654730,15790,15790,15790,15790,0
|
|
20240503,182300,754654730,15790,15790,15790,15790,0
|
|
20240503,182200,754654730,15790,15790,15790,15790,0
|
|
20240503,182100,754654730,15790,15790,15790,15790,0
|
|
20240503,182000,754654730,15790,15790,15790,15790,0
|
|
20240503,181900,754654730,15790,15790,15790,15790,0
|
|
20240503,181800,754654730,15790,15790,15790,15790,0
|
|
20240503,181700,754654730,15790,15790,15790,15790,0
|
|
20240503,181600,754654730,15790,15790,15790,15790,0
|
|
20240503,181500,754654730,15790,15790,15790,15790,0
|
|
20240503,181400,754654730,15790,15790,15790,15790,0
|
|
20240503,181300,754654730,15790,15790,15790,15790,0
|
|
20240503,181200,754654730,15790,15790,15790,15790,0
|
|
20240503,181100,754654730,15790,15790,15790,15790,0
|
|
20240503,181000,754654730,15790,15790,15790,15790,3298
|
|
20240503,180900,754654730,15790,15790,15790,15790,0
|
|
20240503,180800,754654730,15790,15790,15790,15790,0
|
|
20240503,180700,754654730,15790,15790,15790,15790,0
|
|
20240503,180600,754654730,15790,15790,15790,15790,0
|
|
20240503,180500,754654730,15790,15790,15790,15790,0
|
|
20240503,180400,754654730,15790,15790,15790,15790,0
|
|
20240503,180300,754654730,15790,15790,15790,15790,0
|
|
20240503,180200,754654730,15790,15790,15790,15790,0
|
|
20240503,180100,754654730,15790,15790,15790,15790,0
|
|
20240503,180000,754654730,15790,15790,15790,15790,0
|
|
20240503,175900,754654730,15790,15790,15790,15790,0
|
|
20240503,175800,754654730,15790,15790,15790,15790,0
|
|
20240503,175700,754654730,15790,15790,15790,15790,0
|
|
20240503,175600,754654730,15790,15790,15790,15790,0
|
|
20240503,175500,754654730,15790,15790,15790,15790,0
|
|
20240503,175400,754654730,15790,15790,15790,15790,0
|
|
20240503,175300,754654730,15790,15790,15790,15790,0
|
|
20240503,175200,754654730,15790,15790,15790,15790,0
|
|
20240503,175100,754654730,15790,15790,15790,15790,0
|
|
20240503,175000,754654730,15790,15790,15790,15790,0
|
|
20240503,174900,754654730,15790,15790,15790,15790,0
|
|
20240503,174800,754654730,15790,15790,15790,15790,0
|
|
20240503,174700,754654730,15790,15790,15790,15790,0
|
|
20240503,174600,754654730,15790,15790,15790,15790,0
|
|
20240503,174500,754654730,15790,15790,15790,15790,0
|
|
20240503,174400,754654730,15790,15790,15790,15790,0
|
|
20240503,174300,754654730,15790,15790,15790,15790,0
|
|
20240503,174200,754654730,15790,15790,15790,15790,0
|
|
20240503,174100,754654730,15790,15790,15790,15790,0
|
|
20240503,174000,754654730,15790,15790,15790,15790,3298
|
|
20240503,173900,754654730,15790,15790,15790,15790,0
|
|
20240503,173800,754654730,15790,15790,15790,15790,0
|
|
20240503,173700,754654730,15790,15790,15790,15790,0
|
|
20240503,173600,754654730,15790,15790,15790,15790,0
|
|
20240503,173500,754654730,15790,15790,15790,15790,0
|
|
20240503,173400,754654730,15790,15790,15790,15790,0
|
|
20240503,173300,754654730,15790,15790,15790,15790,0
|
|
20240503,173200,754654730,15790,15790,15790,15790,0
|
|
20240503,173100,754654730,15790,15790,15790,15790,0
|
|
20240503,173000,754654730,15790,15790,15790,15790,0
|
|
20240503,172900,754654730,15790,15790,15790,15790,0
|
|
20240503,172800,754654730,15790,15790,15790,15790,0
|
|
20240503,172700,754654730,15790,15790,15790,15790,0
|
|
20240503,172600,754654730,15790,15790,15790,15790,0
|
|
20240503,172500,754654730,15790,15790,15790,15790,0
|
|
20240503,172400,754654730,15790,15790,15790,15790,0
|
|
20240503,172300,754654730,15790,15790,15790,15790,0
|
|
20240503,172200,754654730,15790,15790,15790,15790,0
|
|
20240503,172100,754654730,15790,15790,15790,15790,0
|
|
20240503,172000,754654730,15790,15790,15790,15790,0
|
|
20240503,171900,754654730,15790,15790,15790,15790,0
|
|
20240503,171800,754654730,15790,15790,15790,15790,0
|
|
20240503,171700,754654730,15790,15790,15790,15790,0
|
|
20240503,171600,754654730,15790,15790,15790,15790,0
|
|
20240503,171500,754654730,15790,15790,15790,15790,0
|
|
20240503,171400,754654730,15790,15790,15790,15790,0
|
|
20240503,171300,754654730,15790,15790,15790,15790,0
|
|
20240503,171200,754654730,15790,15790,15790,15790,0
|
|
20240503,171100,754654730,15790,15790,15790,15790,0
|
|
20240503,171000,754654730,15790,15790,15790,15790,3298
|
|
20240503,170900,754654730,15790,15790,15790,15790,0
|
|
20240503,170800,754654730,15790,15790,15790,15790,0
|
|
20240503,170700,754654730,15790,15790,15790,15790,0
|
|
20240503,170600,754654730,15790,15790,15790,15790,0
|
|
20240503,170500,754654730,15790,15790,15790,15790,0
|
|
20240503,170400,754654730,15790,15790,15790,15790,0
|
|
20240503,170300,754654730,15790,15790,15790,15790,0
|
|
20240503,170200,754654730,15790,15790,15790,15790,0
|
|
20240503,170100,754654730,15790,15790,15790,15790,0
|
|
20240503,170000,754654730,15790,15790,15790,15790,0
|
|
20240503,165900,754654730,15790,15790,15790,15790,0
|
|
20240503,165800,754654730,15790,15790,15790,15790,0
|
|
20240503,165700,754654730,15790,15790,15790,15790,0
|
|
20240503,165600,754654730,15790,15790,15790,15790,0
|
|
20240503,165500,754654730,15790,15790,15790,15790,0
|
|
20240503,165400,754654730,15790,15790,15790,15790,0
|
|
20240503,165300,754654730,15790,15790,15790,15790,0
|
|
20240503,165200,754654730,15790,15790,15790,15790,0
|
|
20240503,165100,754654730,15790,15790,15790,15790,0
|
|
20240503,165000,754654730,15790,15790,15790,15790,0
|
|
20240503,164900,754654730,15790,15790,15790,15790,0
|
|
20240503,164800,754654730,15790,15790,15790,15790,0
|
|
20240503,164700,754654730,15790,15790,15790,15790,0
|
|
20240503,164600,754654730,15790,15790,15790,15790,0
|
|
20240503,164500,754654730,15790,15790,15790,15790,0
|
|
20240503,164400,754654730,15790,15790,15790,15790,0
|
|
20240503,164300,754654730,15790,15790,15790,15790,0
|
|
20240503,164200,754654730,15790,15790,15790,15790,0
|
|
20240503,164100,754654730,15790,15790,15790,15790,0
|
|
20240503,164000,754654730,15790,15790,15790,15790,3298
|
|
20240503,163900,754654730,15790,15790,15790,15790,0
|
|
20240503,163800,754654730,15790,15790,15790,15790,0
|
|
20240503,163700,754654730,15790,15790,15790,15790,0
|
|
20240503,163600,754654730,15790,15790,15790,15790,0
|
|
20240503,163500,754654730,15790,15790,15790,15790,0
|
|
20240503,163400,754654730,15790,15790,15790,15790,0
|
|
20240503,163300,754654730,15790,15790,15790,15790,0
|
|
20240503,163200,754654730,15790,15790,15790,15790,0
|
|
20240503,163100,754654730,15790,15790,15790,15790,0
|
|
20240503,163000,754654730,15790,15790,15790,15790,0
|
|
20240503,162900,754654730,15790,15790,15790,15790,0
|
|
20240503,162800,754654730,15790,15790,15790,15790,0
|
|
20240503,162700,754654730,15790,15790,15790,15790,0
|
|
20240503,162600,754654730,15790,15790,15790,15790,0
|
|
20240503,162500,754654730,15790,15790,15790,15790,0
|
|
20240503,162400,754654730,15790,15790,15790,15790,0
|
|
20240503,162300,754654730,15790,15790,15790,15790,0
|
|
20240503,162200,754654730,15790,15790,15790,15790,0
|
|
20240503,162100,754654730,15790,15790,15790,15790,0
|
|
20240503,162000,754654730,15790,15790,15790,15790,0
|
|
20240503,161900,754654730,15790,15790,15790,15790,0
|
|
20240503,161800,754654730,15790,15790,15790,15790,0
|
|
20240503,161700,754654730,15790,15790,15790,15790,0
|
|
20240503,161600,754654730,15790,15790,15790,15790,0
|
|
20240503,161500,754654730,15790,15790,15790,15790,0
|
|
20240503,161400,754654730,15790,15790,15790,15790,0
|
|
20240503,161300,754654730,15790,15790,15790,15790,0
|
|
20240503,161200,754654730,15790,15790,15790,15790,0
|
|
20240503,161100,754654730,15790,15790,15790,15790,0
|
|
20240503,161000,754654730,15790,15790,15790,15790,3298
|
|
20240503,160900,754654730,15790,15790,15790,15790,0
|
|
20240503,160800,754654730,15790,15790,15790,15790,0
|
|
20240503,160700,754654730,15790,15790,15790,15790,0
|
|
20240503,160600,754654730,15790,15790,15790,15790,0
|
|
20240503,160500,754654730,15790,15790,15790,15790,0
|
|
20240503,160400,754654730,15790,15790,15790,15790,0
|
|
20240503,160300,754654730,15790,15790,15790,15790,0
|
|
20240503,160200,754654730,15790,15790,15790,15790,0
|
|
20240503,160100,754654730,15790,15790,15790,15790,0
|
|
20240503,160000,754654730,15790,15790,15790,15790,0
|
|
20240503,155900,754654730,15790,15790,15790,15790,0
|
|
20240503,155800,754654730,15790,15790,15790,15790,0
|
|
20240503,155700,754654730,15790,15790,15790,15790,0
|
|
20240503,155600,754654730,15790,15790,15790,15790,0
|
|
20240503,155500,754654730,15790,15790,15790,15790,0
|
|
20240503,155400,754654730,15790,15790,15790,15790,0
|
|
20240503,155300,754654730,15790,15790,15790,15790,0
|
|
20240503,155200,754654730,15790,15790,15790,15790,0
|
|
20240503,155100,754654730,15790,15790,15790,15790,0
|
|
20240503,155000,754654730,15790,15790,15790,15790,0
|
|
20240503,154900,754654730,15790,15790,15790,15790,0
|
|
20240503,154800,754654730,15790,15790,15790,15790,0
|
|
20240503,154700,754654730,15790,15790,15790,15790,0
|
|
20240503,154600,754654730,15790,15790,15790,15790,0
|
|
20240503,154500,754654730,15790,15790,15790,15790,0
|
|
20240503,154400,754654730,15790,15790,15790,15790,0
|
|
20240503,154300,754654730,15790,15790,15790,15790,0
|
|
20240503,154200,754654730,15790,15790,15790,15790,0
|
|
20240503,154100,754654730,15790,15790,15790,15790,0
|
|
20240503,154000,754654730,15790,15790,15790,15790,3298
|
|
20240503,153900,754654730,15790,15790,15790,15790,0
|
|
20240503,153800,754654730,15790,15790,15790,15790,0
|
|
20240503,153700,754654730,15790,15790,15790,15790,0
|
|
20240503,153600,754654730,15790,15790,15790,15790,0
|
|
20240503,153500,754654730,15790,15790,15790,15790,0
|
|
20240503,153400,754654730,15790,15790,15790,15790,0
|
|
20240503,153300,754654730,15790,15790,15790,15790,0
|
|
20240503,153200,754654730,15790,15790,15790,15790,0
|
|
20240503,153100,754654730,15790,15790,15790,15790,0
|
|
20240503,153000,754654730,15790,15790,15790,15790,3298
|
|
20240503,152900,702579310,15900,15900,15900,15900,0
|
|
20240503,152800,702579310,15900,15900,15900,15900,0
|
|
20240503,152700,702579310,15900,15900,15900,15900,0
|
|
20240503,152600,702579310,15900,15900,15900,15900,0
|
|
20240503,152500,702579310,15900,15900,15900,15900,0
|
|
20240503,152400,702579310,15900,15900,15900,15900,0
|
|
20240503,152300,702579310,15900,15900,15900,15900,0
|
|
20240503,152200,702579310,15900,15900,15900,15900,0
|
|
20240503,152100,702579310,15900,15900,15900,15900,0
|
|
20240503,152000,702579310,15900,15900,15900,15900,0
|
|
20240503,151900,702579310,15900,15850,15930,15850,39
|
|
20240503,151800,701959070,15930,15850,15980,15850,216
|
|
20240503,151700,698526880,15860,15850,15860,15820,995
|
|
20240503,151600,682770050,15860,15870,15870,15860,177
|
|
20240503,151500,679962730,15870,15870,15870,15870,31
|
|
20240503,151400,679470760,15870,15830,15870,15830,562
|
|
20240503,151300,670569300,15830,15860,15870,15830,805
|
|
20240503,151200,657812520,15880,15880,15880,15880,15
|
|
20240503,151100,657574320,15880,15860,15880,15850,379
|
|
20240503,151000,651560540,15860,15870,15870,15860,311
|
|
20240503,150900,646627370,15870,15880,15890,15870,204
|
|
20240503,150800,643388690,15890,15890,15890,15890,38
|
|
20240503,150700,642784870,15900,15890,15900,15890,170
|
|
20240503,150600,640082670,15890,15880,15890,15880,572
|
|
20240503,150500,630995250,15880,15870,15890,15860,440
|
|
20240503,150400,624007430,15890,15890,15890,15890,0
|
|
20240503,150300,624007430,15890,15850,15890,15830,531
|
|
20240503,150200,615595310,15860,15860,15860,15830,466
|
|
20240503,150100,608209060,15870,15880,15880,15870,162
|
|
20240503,150000,605637000,15890,15910,15910,15890,111
|
|
20240503,145900,603872910,15920,15920,15920,15880,1239
|
|
20240503,145800,584171060,15930,15930,15930,15920,349
|
|
20240503,145700,578612260,15930,15940,15950,15930,1645
|
|
20240503,145600,552394900,15940,15950,15950,15940,828
|
|
20240503,145500,539195360,15950,15950,15960,15950,305
|
|
20240503,145400,534330600,15960,15960,15960,15960,0
|
|
20240503,145300,534330600,15960,15960,15960,15960,253
|
|
20240503,145200,530292720,15950,15950,15960,15950,303
|
|
20240503,145100,525459010,15950,15960,15970,15940,386
|
|
20240503,145000,519300400,15960,15970,15970,15960,341
|
|
20240503,144900,513857810,15970,15970,15970,15960,184
|
|
20240503,144800,510920110,15970,15960,15970,15960,236
|
|
20240503,144700,507153180,15970,15970,15970,15970,277
|
|
20240503,144600,502729490,15970,15980,15990,15970,243
|
|
20240503,144500,498846880,15980,15980,16000,15980,515
|
|
20240503,144400,490616530,16000,16010,16010,15980,320
|
|
20240503,144300,485497640,16010,16010,16010,16000,481
|
|
20240503,144200,477801180,16010,16000,16010,16000,149
|
|
20240503,144100,475416770,16010,16010,16010,16000,328
|
|
20240503,144000,470166350,16010,16030,16030,16010,827
|
|
20240503,143900,456920430,16030,16040,16040,16030,227
|
|
20240503,143800,453281500,16040,16050,16050,16030,340
|
|
20240503,143700,447827750,16050,16050,16060,16050,685
|
|
20240503,143600,436833210,16060,16050,16080,16050,140
|
|
20240503,143500,434585410,16080,16060,16080,16050,4371
|
|
20240503,143400,364396110,16080,16070,16080,16060,165
|
|
20240503,143300,361744040,16100,16070,16100,16070,230
|
|
20240503,143200,358047610,16110,16080,16110,16070,389
|
|
20240503,143100,351794370,16080,16110,16110,16080,138
|
|
20240503,143000,349573680,16110,16110,16110,16080,21
|
|
20240503,142900,349235460,16110,16110,16110,16110,1
|
|
20240503,142800,349219350,16110,16110,16110,16110,0
|
|
20240503,142700,349219350,16110,16090,16110,16080,109
|
|
20240503,142600,347464990,16080,16080,16080,16080,30
|
|
20240503,142500,346982590,16070,16070,16070,16070,0
|
|
20240503,142400,346982590,16070,16110,16120,16070,272
|
|
20240503,142300,342606110,16080,16090,16090,16080,107
|
|
20240503,142200,340885230,16080,16100,16100,16080,3
|
|
20240503,142100,340836970,16080,16080,16080,16080,0
|
|
20240503,142000,340836970,16080,16110,16110,16080,76
|
|
20240503,141900,339612730,16080,16090,16090,16080,4
|
|
20240503,141800,339548390,16100,16100,16100,16100,0
|
|
20240503,141700,339548390,16100,16100,16100,16100,2
|
|
20240503,141600,339516190,16120,16110,16120,16110,56
|
|
20240503,141500,338613480,16080,16110,16110,16080,85
|
|
20240503,141400,337244220,16110,16110,16110,16110,0
|
|
20240503,141300,337244220,16110,16110,16110,16110,55
|
|
20240503,141200,336358170,16090,16090,16090,16090,0
|
|
20240503,141100,336358170,16090,16090,16090,16090,0
|
|
20240503,141000,336358170,16090,16110,16110,16090,25
|
|
20240503,140900,335955560,16100,16110,16110,16100,58
|
|
20240503,140800,335021200,16080,16080,16080,16080,0
|
|
20240503,140700,335021200,16080,16080,16080,16080,2
|
|
20240503,140600,334989040,16100,16100,16110,16090,196
|
|
20240503,140500,331833310,16110,16130,16130,16110,41
|
|
20240503,140400,331172220,16120,16120,16120,16120,5
|
|
20240503,140300,331091620,16130,16120,16130,16120,261
|
|
20240503,140200,326884290,16120,16130,16130,16120,59
|
|
20240503,140100,325932660,16130,16130,16130,16130,1
|
|
20240503,140000,325916530,16130,16130,16130,16130,24
|
|
20240503,135900,325529410,16130,16120,16130,16120,3
|
|
20240503,135800,325481040,16120,16120,16130,16120,171
|
|
20240503,135700,322723970,16120,16120,16120,16120,1
|
|
20240503,135600,322707850,16110,16110,16110,16110,0
|
|
20240503,135500,322707850,16110,16110,16120,16100,92
|
|
20240503,135400,321225440,16100,16100,16100,16100,0
|
|
20240503,135300,321225440,16100,16100,16100,16100,0
|
|
20240503,135200,321225440,16100,16110,16110,16100,12
|
|
20240503,135100,321032140,16110,16110,16110,16100,64
|
|
20240503,135000,320001180,16120,16120,16120,16120,8
|
|
20240503,134900,319872220,16120,16120,16120,16120,0
|
|
20240503,134800,319872220,16120,16120,16120,16120,55
|
|
20240503,134700,318985620,16110,16120,16120,16110,3
|
|
20240503,134600,318937280,16110,16110,16110,16110,0
|
|
20240503,134500,318937280,16110,16110,16110,16110,0
|
|
20240503,134400,318937280,16110,16120,16120,16110,85
|
|
20240503,134300,317567380,16110,16110,16110,16110,2
|
|
20240503,134200,317535160,16120,16120,16120,16120,0
|
|
20240503,134100,317535160,16120,16110,16120,16110,21
|
|
20240503,134000,317196660,16120,16130,16130,16120,94
|
|
20240503,133900,315681330,16120,16120,16120,16120,10
|
|
20240503,133800,315520130,16130,16130,16130,16130,0
|
|
20240503,133700,315520130,16130,16130,16130,16130,127
|
|
20240503,133600,313471620,16130,16130,16130,16130,0
|
|
20240503,133500,313471620,16130,16130,16130,16130,0
|
|
20240503,133400,313471620,16130,16120,16130,16120,3
|
|
20240503,133300,313423240,16120,16120,16120,16120,54
|
|
20240503,133200,312552760,16120,16110,16130,16110,320
|
|
20240503,133100,307394030,16110,16110,16110,16110,0
|
|
20240503,133000,307394030,16110,16110,16120,16110,64
|
|
20240503,132900,306362940,16110,16110,16110,16110,1
|
|
20240503,132800,306346830,16110,16120,16120,16110,15
|
|
20240503,132700,306105040,16110,16110,16110,16110,0
|
|
20240503,132600,306105040,16110,16110,16110,16110,57
|
|
20240503,132500,305186770,16110,16110,16110,16110,0
|
|
20240503,132400,305186770,16110,16110,16110,16110,51
|
|
20240503,132300,304365160,16110,16110,16110,16110,0
|
|
20240503,132200,304365160,16110,16100,16110,16100,64
|
|
20240503,132100,303334220,16110,16110,16110,16110,0
|
|
20240503,132000,303334220,16110,16110,16110,16110,8
|
|
20240503,131900,303205340,16110,16090,16110,16090,69
|
|
20240503,131800,302094030,16090,16090,16090,16090,116
|
|
20240503,131700,300227590,16100,16110,16110,16100,29
|
|
20240503,131600,299760640,16120,16120,16120,16120,0
|
|
20240503,131500,299760640,16120,16120,16120,16120,54
|
|
20240503,131400,298890160,16120,16120,16120,16120,0
|
|
20240503,131300,298890160,16120,16120,16120,16120,0
|
|
20240503,131200,298890160,16120,16110,16120,16110,235
|
|
20240503,131100,295103220,16110,16110,16110,16110,0
|
|
20240503,131000,295103220,16110,16100,16110,16100,11
|
|
20240503,130900,294926100,16110,16110,16110,16110,0
|
|
20240503,130800,294926100,16110,16110,16110,16110,55
|
|
20240503,130700,294040050,16100,16100,16100,16100,3
|
|
20240503,130600,293991750,16100,16100,16100,16100,167
|
|
20240503,130500,291303050,16110,16110,16110,16110,51
|
|
20240503,130400,290481440,16110,16110,16110,16110,6
|
|
20240503,130300,290384780,16110,16110,16110,16110,0
|
|
20240503,130200,290384780,16110,16110,16110,16110,0
|
|
20240503,130100,290384780,16110,16110,16110,16110,57
|
|
20240503,130000,289466510,16110,16110,16110,16110,8
|
|
20240503,125900,289337630,16090,16090,16090,16090,1
|
|
20240503,125800,289321540,16110,16110,16110,16110,2
|
|
20240503,125700,289289320,16110,16110,16110,16110,53
|
|
20240503,125600,288435490,16110,16110,16110,16110,0
|
|
20240503,125500,288435490,16110,16110,16110,16110,0
|
|
20240503,125400,288435490,16110,16110,16110,16110,57
|
|
20240503,125300,287517220,16110,16100,16110,16090,116
|
|
20240503,125200,285650120,16110,16110,16110,16110,0
|
|
20240503,125100,285650120,16110,16110,16110,16110,0
|
|
20240503,125000,285650120,16110,16100,16110,16100,81
|
|
20240503,124900,284345390,16100,16100,16100,16100,0
|
|
20240503,124800,284345390,16100,16100,16100,16100,2
|
|
20240503,124700,284313190,16110,16110,16110,16110,0
|
|
20240503,124600,284313190,16110,16110,16110,16110,55
|
|
20240503,124500,283427140,16100,16100,16100,16100,0
|
|
20240503,124400,283427140,16100,16100,16100,16100,0
|
|
20240503,124300,283427140,16100,16100,16100,16100,54
|
|
20240503,124200,282557740,16090,16090,16090,16090,7
|
|
20240503,124100,282445110,16100,16100,16100,16100,0
|
|
20240503,124000,282445110,16100,16100,16100,16100,8
|
|
20240503,123900,282316310,16100,16100,16100,16100,57
|
|
20240503,123800,281398610,16100,16100,16100,16100,0
|
|
20240503,123700,281398610,16100,16100,16100,16100,1
|
|
20240503,123600,281382510,16100,16100,16100,16100,57
|
|
20240503,123500,280464810,16090,16090,16090,16090,0
|
|
20240503,123400,280464810,16090,16090,16090,16090,0
|
|
20240503,123300,280464810,16090,16090,16090,16090,1
|
|
20240503,123200,280448720,16100,16100,16100,16100,56
|
|
20240503,123100,279547120,16100,16100,16100,16100,1
|
|
20240503,123000,279531020,16100,16100,16100,16100,7
|
|
20240503,122900,279418320,16100,16100,16100,16100,81
|
|
20240503,122800,278114220,16100,16100,16100,16100,0
|
|
20240503,122700,278114220,16100,16100,16100,16100,0
|
|
20240503,122600,278114220,16100,16100,16100,16100,0
|
|
20240503,122500,278114220,16100,16100,16100,16100,54
|
|
20240503,122400,277244820,16070,16070,16070,16070,0
|
|
20240503,122300,277244820,16070,16090,16090,16070,411
|
|
20240503,122200,270638470,16090,16090,16090,16090,0
|
|
20240503,122100,270638470,16090,16090,16090,16090,1
|
|
20240503,122000,270622380,16090,16090,16090,16090,7
|
|
20240503,121900,270509750,16110,16110,16110,16100,1250
|
|
20240503,121800,250383810,16120,16120,16120,16120,56
|
|
20240503,121700,249481090,16120,16120,16120,16120,0
|
|
20240503,121600,249481090,16120,16120,16120,16120,0
|
|
20240503,121500,249481090,16120,16120,16120,16120,1
|
|
20240503,121400,249464970,16120,16120,16120,16120,58
|
|
20240503,121300,248530010,16110,16110,16110,16110,0
|
|
20240503,121200,248530010,16110,16110,16110,16110,0
|
|
20240503,121100,248530010,16110,16110,16110,16110,57
|
|
20240503,121000,247611740,16110,16100,16110,16100,82
|
|
20240503,120900,246291510,16110,16110,16110,16110,0
|
|
20240503,120800,246291510,16110,16110,16110,16110,0
|
|
20240503,120700,246291510,16110,16100,16110,16070,447
|
|
20240503,120600,239100460,16090,16100,16100,16090,3
|
|
20240503,120500,239052180,16100,16100,16100,16100,0
|
|
20240503,120400,239052180,16100,16100,16100,16100,0
|
|
20240503,120300,239052180,16100,16100,16100,16100,55
|
|
20240503,120200,238166680,16100,16100,16100,16100,0
|
|
20240503,120100,238166680,16100,16100,16100,16090,7
|
|
20240503,120000,238053990,16100,16100,16100,16100,67
|
|
20240503,115900,236975290,16100,16100,16100,16100,80
|
|
20240503,115800,235687290,16100,16100,16100,16100,0
|
|
20240503,115700,235687290,16100,16100,16100,16100,10
|
|
20240503,115600,235526290,16100,16100,16100,16100,55
|
|
20240503,115500,234640790,16100,16100,16100,16100,0
|
|
20240503,115400,234640790,16100,16100,16100,16100,2
|
|
20240503,115300,234608590,16110,16110,16110,16110,57
|
|
20240503,115200,233690320,16110,16110,16110,16110,0
|
|
20240503,115100,233690320,16110,16110,16110,16110,0
|
|
20240503,115000,233690320,16110,16110,16110,16110,8
|
|
20240503,114900,233561440,16110,16110,16110,16110,77
|
|
20240503,114800,232320970,16080,16080,16080,16080,0
|
|
20240503,114700,232320970,16080,16100,16100,16080,100
|
|
20240503,114600,230712820,16110,16110,16110,16110,1
|
|
20240503,114500,230696710,16110,16110,16110,16110,55
|
|
20240503,114400,229810660,16110,16110,16110,16110,0
|
|
20240503,114300,229810660,16110,16110,16110,16110,1
|
|
20240503,114200,229794550,16110,16110,16110,16110,55
|
|
20240503,114100,228908500,16100,16100,16100,16100,0
|
|
20240503,114000,228908500,16100,16110,16110,16100,8
|
|
20240503,113900,228779630,16110,16110,16110,16110,0
|
|
20240503,113800,228779630,16110,16110,16110,16110,55
|
|
20240503,113700,227893580,16100,16100,16100,16100,0
|
|
20240503,113600,227893580,16100,16100,16100,16100,0
|
|
20240503,113500,227893580,16100,16100,16100,16100,56
|
|
20240503,113400,226991980,16100,16100,16100,16100,1
|
|
20240503,113300,226975880,16110,16110,16110,16110,0
|
|
20240503,113200,226975880,16110,16110,16110,16110,0
|
|
20240503,113100,226975880,16110,16110,16110,16110,55
|
|
20240503,113000,226089830,16110,16080,16110,16080,11
|
|
20240503,112900,225912700,16090,16090,16090,16090,0
|
|
20240503,112800,225912700,16090,16110,16110,16090,404
|
|
20240503,112700,219411480,16110,16110,16110,16110,23
|
|
20240503,112600,219040950,16110,16110,16110,16110,100
|
|
20240503,112500,217429950,16110,16110,16110,16110,0
|
|
20240503,112400,217429950,16110,16110,16110,16110,56
|
|
20240503,112300,216527790,16110,16110,16110,16110,0
|
|
20240503,112200,216527790,16110,16110,16110,16110,0
|
|
20240503,112100,216527790,16110,16110,16110,16110,0
|
|
20240503,112000,216527790,16110,16110,16110,16100,66
|
|
20240503,111900,215464580,16110,16110,16110,16110,66
|
|
20240503,111800,214401320,16110,16110,16110,16110,0
|
|
20240503,111700,214401320,16110,16110,16110,16110,56
|
|
20240503,111600,213499160,16100,16100,16100,16100,0
|
|
20240503,111500,213499160,16100,16100,16100,16100,0
|
|
20240503,111400,213499160,16100,16100,16100,16100,0
|
|
20240503,111300,213499160,16100,16100,16100,16100,82
|
|
20240503,111200,212178960,16100,16100,16100,16100,0
|
|
20240503,111100,212178960,16100,16100,16100,16100,1
|
|
20240503,111000,212162860,16100,16080,16100,16080,23
|
|
20240503,110900,211792850,16080,16080,16080,16080,30
|
|
20240503,110800,211310450,16080,16080,16080,16080,0
|
|
20240503,110700,211310450,16080,16080,16080,16080,0
|
|
20240503,110600,211310450,16080,16060,16080,16060,114
|
|
20240503,110500,209477910,16070,16070,16070,16070,0
|
|
20240503,110400,209477910,16070,16070,16070,16070,0
|
|
20240503,110300,209477910,16070,16070,16070,16070,10
|
|
20240503,110200,209317210,16070,16060,16070,16060,100
|
|
20240503,110100,207710650,16070,16080,16080,16070,62
|
|
20240503,110000,206714250,16080,16080,16100,16080,18
|
|
20240503,105900,206424550,16100,16100,16100,16100,56
|
|
20240503,105800,205522950,16100,16100,16100,16100,2
|
|
20240503,105700,205490750,16100,16100,16100,16100,0
|
|
20240503,105600,205490750,16100,16100,16100,16100,0
|
|
20240503,105500,205490750,16100,16100,16100,16100,54
|
|
20240503,105400,204621350,16110,16110,16110,16110,1
|
|
20240503,105300,204605240,16110,16110,16110,16110,0
|
|
20240503,105200,204605240,16110,16110,16110,16110,0
|
|
20240503,105100,204605240,16110,16110,16110,16110,69
|
|
20240503,105000,203493650,16080,16100,16110,16080,12
|
|
20240503,104900,203300430,16110,16110,16110,16110,0
|
|
20240503,104800,203300430,16110,16110,16110,16110,54
|
|
20240503,104700,202430490,16110,16090,16110,16090,37
|
|
20240503,104600,201834710,16080,16080,16080,16080,0
|
|
20240503,104500,201834710,16080,16110,16110,16080,37
|
|
20240503,104400,201239670,16080,16080,16080,16080,57
|
|
20240503,104300,200323110,16080,16080,16080,16080,40
|
|
20240503,104200,199679910,16080,16080,16080,16080,1
|
|
20240503,104100,199663830,16080,16080,16080,16080,57
|
|
20240503,104000,198747270,16080,16080,16080,16060,442
|
|
20240503,103900,191647990,16070,16070,16070,16070,92
|
|
20240503,103800,190169550,16070,16070,16070,16070,85
|
|
20240503,103700,188803600,16080,16080,16080,16080,58
|
|
20240503,103600,187870960,16080,16110,16110,16070,1780
|
|
20240503,103500,159260150,16110,16110,16110,16110,3
|
|
20240503,103400,159211820,16110,16100,16110,16100,11
|
|
20240503,103300,159034710,16100,16100,16100,16100,0
|
|
20240503,103200,159034710,16100,16100,16100,16100,0
|
|
20240503,103100,159034710,16100,16100,16100,16100,0
|
|
20240503,103000,159034710,16100,16100,16110,16070,2326
|
|
20240503,102900,121636750,16100,16080,16100,16060,39
|
|
20240503,102800,121009200,16090,16090,16090,16090,0
|
|
20240503,102700,121009200,16090,16090,16090,16090,72
|
|
20240503,102600,119850720,16090,16090,16090,16090,55
|
|
20240503,102500,118965770,16060,16080,16080,16060,50
|
|
20240503,102400,118162740,16080,16080,16080,16080,200
|
|
20240503,102300,114946740,16080,16080,16080,16080,55
|
|
20240503,102200,114062340,16070,16070,16070,16070,1
|
|
20240503,102100,114046270,16060,16080,16080,16060,40
|
|
20240503,102000,113403740,16090,16080,16090,16080,57
|
|
20240503,101900,112487100,16080,16080,16080,16080,20
|
|
20240503,101800,112165500,16090,16090,16090,16090,0
|
|
20240503,101700,112165500,16090,16080,16090,16080,41
|
|
20240503,101600,111506160,16080,16080,16080,16080,1
|
|
20240503,101500,111490080,16090,16110,16110,16070,887
|
|
20240503,101400,97224410,16120,16110,16120,16110,11
|
|
20240503,101300,97047190,16110,16120,16120,16110,52
|
|
20240503,101200,96209450,16120,16120,16120,16120,57
|
|
20240503,101100,95290610,16100,16100,16100,16100,5
|
|
20240503,101000,95210110,16100,16120,16120,16100,29
|
|
20240503,100900,94742920,16120,16120,16120,16120,6
|
|
20240503,100800,94646200,16130,16120,16130,16120,118
|
|
20240503,100700,92744030,16120,16120,16120,16120,1
|
|
20240503,100600,92727910,16120,16120,16120,16120,1
|
|
20240503,100500,92711790,16120,16120,16120,16120,55
|
|
20240503,100400,91825190,16110,16120,16120,16110,2
|
|
20240503,100300,91792960,16110,16110,16110,16110,500
|
|
20240503,100200,83737960,16110,16100,16110,16100,3
|
|
20240503,100100,83689650,16110,16100,16110,16100,65
|
|
20240503,100000,82642840,16070,16070,16100,16070,11
|
|
20240503,095900,82465890,16110,16110,16110,16110,5
|
|
20240503,095800,82385340,16110,16110,16110,16110,54
|
|
20240503,095700,81515400,16080,16120,16120,16080,409
|
|
20240503,095600,74936110,16120,16120,16120,16120,86
|
|
20240503,095500,73549790,16120,16110,16120,16110,220
|
|
20240503,095400,70005230,16100,16100,16100,16100,53
|
|
20240503,095300,69151930,16090,16080,16090,16080,165
|
|
20240503,095200,66498720,16080,16080,16080,16080,1
|
|
20240503,095100,66482640,16080,16080,16080,16070,17
|
|
20240503,095000,66209290,16080,16070,16080,16070,67
|
|
20240503,094900,65131980,16080,16070,16080,16070,48
|
|
20240503,094800,64360150,16080,16080,16080,16080,46
|
|
20240503,094700,63620470,16100,16100,16100,16100,57
|
|
20240503,094600,62702770,16100,16100,16100,16100,0
|
|
20240503,094500,62702770,16100,16100,16100,16100,1
|
|
20240503,094400,62686670,16100,16100,16100,16100,10
|
|
20240503,094300,62525670,16100,16100,16110,16100,74
|
|
20240503,094200,61334250,16100,16100,16100,16100,0
|
|
20240503,094100,61334250,16100,16100,16100,16100,0
|
|
20240503,094000,61334250,16100,16060,16100,16060,77
|
|
20240503,093900,60094790,16090,16090,16090,16090,0
|
|
20240503,093800,60094790,16090,16090,16090,16090,0
|
|
20240503,093700,60094790,16090,16090,16090,16090,1
|
|
20240503,093600,60078700,16090,16110,16110,16070,277
|
|
20240503,093500,55625080,16090,16090,16090,16090,0
|
|
20240503,093400,55625080,16090,16090,16090,16090,0
|
|
20240503,093300,55625080,16090,16090,16090,16090,0
|
|
20240503,093200,55625080,16090,16110,16110,16090,73
|
|
20240503,093100,54449410,16090,16090,16090,16090,0
|
|
20240503,093000,54449410,16090,16110,16110,16090,11
|
|
20240503,092900,54272300,16110,16100,16110,16100,236
|
|
20240503,092800,50470420,16110,16110,16110,16110,0
|
|
20240503,092700,50470420,16110,16120,16120,16110,25
|
|
20240503,092600,50067510,16130,16130,16130,16130,7
|
|
20240503,092500,49954600,16120,16130,16130,16110,184
|
|
20240503,092400,46989010,16140,16140,16140,16140,0
|
|
20240503,092300,46989010,16140,16140,16140,16140,1
|
|
20240503,092200,46972870,16140,16130,16140,16130,193
|
|
20240503,092100,43859770,16110,16090,16110,16090,167
|
|
20240503,092000,41170280,16080,16090,16100,16080,111
|
|
20240503,091900,39384280,16090,16080,16090,16080,6
|
|
20240503,091800,39287770,16070,16070,16070,16070,4
|
|
20240503,091700,39223490,16060,16040,16060,16040,21
|
|
20240503,091600,38886620,16060,16070,16070,16060,14
|
|
20240503,091500,38661750,16060,16070,16070,16060,17
|
|
20240503,091400,38388580,16060,16040,16060,16040,44
|
|
20240503,091300,37681960,16040,16040,16040,16040,0
|
|
20240503,091200,37681960,16040,16000,16040,16000,441
|
|
20240503,091100,30623920,16010,16020,16040,16010,182
|
|
20240503,091000,27707260,16050,16040,16050,16030,134
|
|
20240503,090900,25556960,16040,16050,16050,16040,116
|
|
20240503,090800,23695250,16050,16050,16050,16050,0
|
|
20240503,090700,23695250,16050,16050,16050,16050,101
|
|
20240503,090600,22074200,16050,16060,16060,16050,49
|
|
20240503,090500,21287270,16060,16060,16060,16060,0
|
|
20240503,090400,21287270,16060,16060,16060,16060,24
|
|
20240503,090300,20901830,15980,16000,16000,15980,21
|
|
20240503,090200,20566050,16000,16020,16020,16000,933
|
|
20240503,090100,5635710,16020,16070,16070,16020,240
|
|
20240503,090000,1783760,16070,16070,16070,16060,111
|