583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184000,289392380,16000,16000,16000,16000,462
|
|
20240508,183900,289392380,16000,16000,16000,16000,0
|
|
20240508,183800,289392380,16000,16000,16000,16000,0
|
|
20240508,183700,289392380,16000,16000,16000,16000,0
|
|
20240508,183600,289392380,16000,16000,16000,16000,0
|
|
20240508,183500,289392380,16000,16000,16000,16000,0
|
|
20240508,183400,289392380,16000,16000,16000,16000,0
|
|
20240508,183300,289392380,16000,16000,16000,16000,0
|
|
20240508,183200,289392380,16000,16000,16000,16000,0
|
|
20240508,183100,289392380,16000,16000,16000,16000,0
|
|
20240508,183000,289392380,16000,16000,16000,16000,0
|
|
20240508,182900,289392380,16000,16000,16000,16000,0
|
|
20240508,182800,289392380,16000,16000,16000,16000,0
|
|
20240508,182700,289392380,16000,16000,16000,16000,0
|
|
20240508,182600,289392380,16000,16000,16000,16000,0
|
|
20240508,182500,289392380,16000,16000,16000,16000,0
|
|
20240508,182400,289392380,16000,16000,16000,16000,0
|
|
20240508,182300,289392380,16000,16000,16000,16000,0
|
|
20240508,182200,289392380,16000,16000,16000,16000,0
|
|
20240508,182100,289392380,16000,16000,16000,16000,0
|
|
20240508,182000,289392380,16000,16000,16000,16000,0
|
|
20240508,181900,289392380,16000,16000,16000,16000,0
|
|
20240508,181800,289392380,16000,16000,16000,16000,0
|
|
20240508,181700,289392380,16000,16000,16000,16000,0
|
|
20240508,181600,289392380,16000,16000,16000,16000,0
|
|
20240508,181500,289392380,16000,16000,16000,16000,0
|
|
20240508,181400,289392380,16000,16000,16000,16000,0
|
|
20240508,181300,289392380,16000,16000,16000,16000,0
|
|
20240508,181200,289392380,16000,16000,16000,16000,0
|
|
20240508,181100,289392380,16000,16000,16000,16000,0
|
|
20240508,181000,289392380,16000,16000,16000,16000,462
|
|
20240508,180900,289392380,16000,16000,16000,16000,0
|
|
20240508,180800,289392380,16000,16000,16000,16000,0
|
|
20240508,180700,289392380,16000,16000,16000,16000,0
|
|
20240508,180600,289392380,16000,16000,16000,16000,0
|
|
20240508,180500,289392380,16000,16000,16000,16000,0
|
|
20240508,180400,289392380,16000,16000,16000,16000,0
|
|
20240508,180300,289392380,16000,16000,16000,16000,0
|
|
20240508,180200,289392380,16000,16000,16000,16000,0
|
|
20240508,180100,289392380,16000,16000,16000,16000,0
|
|
20240508,180000,289392380,16000,16000,16000,16000,0
|
|
20240508,175900,289392380,16000,16000,16000,16000,0
|
|
20240508,175800,289392380,16000,16000,16000,16000,0
|
|
20240508,175700,289392380,16000,16000,16000,16000,0
|
|
20240508,175600,289392380,16000,16000,16000,16000,0
|
|
20240508,175500,289392380,16000,16000,16000,16000,0
|
|
20240508,175400,289392380,16000,16000,16000,16000,0
|
|
20240508,175300,289392380,16000,16000,16000,16000,0
|
|
20240508,175200,289392380,16000,16000,16000,16000,0
|
|
20240508,175100,289392380,16000,16000,16000,16000,0
|
|
20240508,175000,289392380,16000,16000,16000,16000,0
|
|
20240508,174900,289392380,16000,16000,16000,16000,0
|
|
20240508,174800,289392380,16000,16000,16000,16000,0
|
|
20240508,174700,289392380,16000,16000,16000,16000,0
|
|
20240508,174600,289392380,16000,16000,16000,16000,0
|
|
20240508,174500,289392380,16000,16000,16000,16000,0
|
|
20240508,174400,289392380,16000,16000,16000,16000,0
|
|
20240508,174300,289392380,16000,16000,16000,16000,0
|
|
20240508,174200,289392380,16000,16000,16000,16000,0
|
|
20240508,174100,289392380,16000,16000,16000,16000,0
|
|
20240508,174000,289392380,16000,16000,16000,16000,462
|
|
20240508,173900,289392380,16000,16000,16000,16000,0
|
|
20240508,173800,289392380,16000,16000,16000,16000,0
|
|
20240508,173700,289392380,16000,16000,16000,16000,0
|
|
20240508,173600,289392380,16000,16000,16000,16000,0
|
|
20240508,173500,289392380,16000,16000,16000,16000,0
|
|
20240508,173400,289392380,16000,16000,16000,16000,0
|
|
20240508,173300,289392380,16000,16000,16000,16000,0
|
|
20240508,173200,289392380,16000,16000,16000,16000,0
|
|
20240508,173100,289392380,16000,16000,16000,16000,0
|
|
20240508,173000,289392380,16000,16000,16000,16000,0
|
|
20240508,172900,289392380,16000,16000,16000,16000,0
|
|
20240508,172800,289392380,16000,16000,16000,16000,0
|
|
20240508,172700,289392380,16000,16000,16000,16000,0
|
|
20240508,172600,289392380,16000,16000,16000,16000,0
|
|
20240508,172500,289392380,16000,16000,16000,16000,0
|
|
20240508,172400,289392380,16000,16000,16000,16000,0
|
|
20240508,172300,289392380,16000,16000,16000,16000,0
|
|
20240508,172200,289392380,16000,16000,16000,16000,0
|
|
20240508,172100,289392380,16000,16000,16000,16000,0
|
|
20240508,172000,289392380,16000,16000,16000,16000,0
|
|
20240508,171900,289392380,16000,16000,16000,16000,0
|
|
20240508,171800,289392380,16000,16000,16000,16000,0
|
|
20240508,171700,289392380,16000,16000,16000,16000,0
|
|
20240508,171600,289392380,16000,16000,16000,16000,0
|
|
20240508,171500,289392380,16000,16000,16000,16000,0
|
|
20240508,171400,289392380,16000,16000,16000,16000,0
|
|
20240508,171300,289392380,16000,16000,16000,16000,0
|
|
20240508,171200,289392380,16000,16000,16000,16000,0
|
|
20240508,171100,289392380,16000,16000,16000,16000,0
|
|
20240508,171000,289392380,16000,16000,16000,16000,462
|
|
20240508,170900,289392380,16000,16000,16000,16000,0
|
|
20240508,170800,289392380,16000,16000,16000,16000,0
|
|
20240508,170700,289392380,16000,16000,16000,16000,0
|
|
20240508,170600,289392380,16000,16000,16000,16000,0
|
|
20240508,170500,289392380,16000,16000,16000,16000,0
|
|
20240508,170400,289392380,16000,16000,16000,16000,0
|
|
20240508,170300,289392380,16000,16000,16000,16000,0
|
|
20240508,170200,289392380,16000,16000,16000,16000,0
|
|
20240508,170100,289392380,16000,16000,16000,16000,0
|
|
20240508,170000,289392380,16000,16000,16000,16000,0
|
|
20240508,165900,289392380,16000,16000,16000,16000,0
|
|
20240508,165800,289392380,16000,16000,16000,16000,0
|
|
20240508,165700,289392380,16000,16000,16000,16000,0
|
|
20240508,165600,289392380,16000,16000,16000,16000,0
|
|
20240508,165500,289392380,16000,16000,16000,16000,0
|
|
20240508,165400,289392380,16000,16000,16000,16000,0
|
|
20240508,165300,289392380,16000,16000,16000,16000,0
|
|
20240508,165200,289392380,16000,16000,16000,16000,0
|
|
20240508,165100,289392380,16000,16000,16000,16000,0
|
|
20240508,165000,289392380,16000,16000,16000,16000,0
|
|
20240508,164900,289392380,16000,16000,16000,16000,0
|
|
20240508,164800,289392380,16000,16000,16000,16000,0
|
|
20240508,164700,289392380,16000,16000,16000,16000,0
|
|
20240508,164600,289392380,16000,16000,16000,16000,0
|
|
20240508,164500,289392380,16000,16000,16000,16000,0
|
|
20240508,164400,289392380,16000,16000,16000,16000,0
|
|
20240508,164300,289392380,16000,16000,16000,16000,0
|
|
20240508,164200,289392380,16000,16000,16000,16000,0
|
|
20240508,164100,289392380,16000,16000,16000,16000,0
|
|
20240508,164000,289392380,16000,16000,16000,16000,462
|
|
20240508,163900,289392380,16000,16000,16000,16000,0
|
|
20240508,163800,289392380,16000,16000,16000,16000,0
|
|
20240508,163700,289392380,16000,16000,16000,16000,0
|
|
20240508,163600,289392380,16000,16000,16000,16000,0
|
|
20240508,163500,289392380,16000,16000,16000,16000,0
|
|
20240508,163400,289392380,16000,16000,16000,16000,0
|
|
20240508,163300,289392380,16000,16000,16000,16000,0
|
|
20240508,163200,289392380,16000,16000,16000,16000,0
|
|
20240508,163100,289392380,16000,16000,16000,16000,0
|
|
20240508,163000,289392380,16000,16000,16000,16000,0
|
|
20240508,162900,289392380,16000,16000,16000,16000,0
|
|
20240508,162800,289392380,16000,16000,16000,16000,0
|
|
20240508,162700,289392380,16000,16000,16000,16000,0
|
|
20240508,162600,289392380,16000,16000,16000,16000,0
|
|
20240508,162500,289392380,16000,16000,16000,16000,0
|
|
20240508,162400,289392380,16000,16000,16000,16000,0
|
|
20240508,162300,289392380,16000,16000,16000,16000,0
|
|
20240508,162200,289392380,16000,16000,16000,16000,0
|
|
20240508,162100,289392380,16000,16000,16000,16000,0
|
|
20240508,162000,289392380,16000,16000,16000,16000,0
|
|
20240508,161900,289392380,16000,16000,16000,16000,0
|
|
20240508,161800,289392380,16000,16000,16000,16000,0
|
|
20240508,161700,289392380,16000,16000,16000,16000,0
|
|
20240508,161600,289392380,16000,16000,16000,16000,0
|
|
20240508,161500,289392380,16000,16000,16000,16000,0
|
|
20240508,161400,289392380,16000,16000,16000,16000,0
|
|
20240508,161300,289392380,16000,16000,16000,16000,0
|
|
20240508,161200,289392380,16000,16000,16000,16000,0
|
|
20240508,161100,289392380,16000,16000,16000,16000,0
|
|
20240508,161000,289392380,16000,16000,16000,16000,462
|
|
20240508,160900,289392380,16000,16000,16000,16000,0
|
|
20240508,160800,289392380,16000,16000,16000,16000,0
|
|
20240508,160700,289392380,16000,16000,16000,16000,0
|
|
20240508,160600,289392380,16000,16000,16000,16000,0
|
|
20240508,160500,289392380,16000,16000,16000,16000,0
|
|
20240508,160400,289392380,16000,16000,16000,16000,0
|
|
20240508,160300,289392380,16000,16000,16000,16000,0
|
|
20240508,160200,289392380,16000,16000,16000,16000,0
|
|
20240508,160100,289392380,16000,16000,16000,16000,0
|
|
20240508,160000,289392380,16000,16000,16000,16000,0
|
|
20240508,155900,289392380,16000,16000,16000,16000,0
|
|
20240508,155800,289392380,16000,16000,16000,16000,0
|
|
20240508,155700,289392380,16000,16000,16000,16000,0
|
|
20240508,155600,289392380,16000,16000,16000,16000,0
|
|
20240508,155500,289392380,16000,16000,16000,16000,0
|
|
20240508,155400,289392380,16000,16000,16000,16000,0
|
|
20240508,155300,289392380,16000,16000,16000,16000,0
|
|
20240508,155200,289392380,16000,16000,16000,16000,0
|
|
20240508,155100,289392380,16000,16000,16000,16000,0
|
|
20240508,155000,289392380,16000,16000,16000,16000,0
|
|
20240508,154900,289392380,16000,16000,16000,16000,0
|
|
20240508,154800,289392380,16000,16000,16000,16000,0
|
|
20240508,154700,289392380,16000,16000,16000,16000,0
|
|
20240508,154600,289392380,16000,16000,16000,16000,0
|
|
20240508,154500,289392380,16000,16000,16000,16000,0
|
|
20240508,154400,289392380,16000,16000,16000,16000,0
|
|
20240508,154300,289392380,16000,16000,16000,16000,0
|
|
20240508,154200,289392380,16000,16000,16000,16000,0
|
|
20240508,154100,289392380,16000,16000,16000,16000,0
|
|
20240508,154000,289392380,16000,16000,16000,16000,462
|
|
20240508,153900,289392380,16000,16000,16000,16000,0
|
|
20240508,153800,289392380,16000,16000,16000,16000,0
|
|
20240508,153700,289392380,16000,16000,16000,16000,0
|
|
20240508,153600,289392380,16000,16000,16000,16000,0
|
|
20240508,153500,289392380,16000,16000,16000,16000,0
|
|
20240508,153400,289392380,16000,16000,16000,16000,0
|
|
20240508,153300,289392380,16000,16000,16000,16000,0
|
|
20240508,153200,289392380,16000,16000,16000,16000,0
|
|
20240508,153100,289392380,16000,16000,16000,16000,0
|
|
20240508,153000,289392380,16000,16000,16000,16000,462
|
|
20240508,152900,282000380,15990,15990,15990,15990,0
|
|
20240508,152800,282000380,15990,15990,15990,15990,0
|
|
20240508,152700,282000380,15990,15990,15990,15990,0
|
|
20240508,152600,282000380,15990,15990,15990,15990,0
|
|
20240508,152500,282000380,15990,15990,15990,15990,0
|
|
20240508,152400,282000380,15990,15990,15990,15990,0
|
|
20240508,152300,282000380,15990,15990,15990,15990,0
|
|
20240508,152200,282000380,15990,15990,15990,15990,0
|
|
20240508,152100,282000380,15990,15990,15990,15990,0
|
|
20240508,152000,282000380,15990,15990,15990,15990,0
|
|
20240508,151900,282000380,15990,15980,15990,15970,112
|
|
20240508,151800,280210740,15980,15980,15980,15980,9
|
|
20240508,151700,280066920,15980,15990,15990,15980,11
|
|
20240508,151600,279891040,15980,15980,15980,15980,2
|
|
20240508,151500,279859080,15980,15990,15990,15980,137
|
|
20240508,151400,277668730,15980,15980,15980,15980,0
|
|
20240508,151300,277668730,15980,15990,15990,15980,156
|
|
20240508,151200,275175740,15990,15990,15990,15990,104
|
|
20240508,151100,273512780,15990,15980,15990,15980,12
|
|
20240508,151000,273320910,16000,15990,16000,15990,9
|
|
20240508,150900,273176930,15990,15990,15990,15990,39
|
|
20240508,150800,272553320,16000,15990,16000,15990,28
|
|
20240508,150700,272105410,15990,15990,15990,15990,45
|
|
20240508,150600,271385860,15990,15990,15990,15990,55
|
|
20240508,150500,270506410,15990,15990,15990,15990,72
|
|
20240508,150400,269355130,16000,16000,16000,15990,94
|
|
20240508,150300,267851150,16000,16000,16000,15990,45
|
|
20240508,150200,267131160,16000,16000,16000,16000,0
|
|
20240508,150100,267131160,16000,15990,16000,15990,11
|
|
20240508,150000,266955170,16000,16000,16000,16000,68
|
|
20240508,145900,265867170,15990,15990,15990,15990,2
|
|
20240508,145800,265835190,15990,15990,16000,15990,132
|
|
20240508,145700,263724080,15990,15990,15990,15990,10
|
|
20240508,145600,263564180,15990,15980,15990,15980,47
|
|
20240508,145500,262812660,15980,15960,15980,15960,230
|
|
20240508,145400,259139380,15960,15970,15970,15960,28
|
|
20240508,145300,258692400,15970,15970,15970,15970,10
|
|
20240508,145200,258532700,15960,15960,15960,15960,1
|
|
20240508,145100,258516740,15960,15960,15960,15960,0
|
|
20240508,145000,258516740,15960,15960,15970,15960,67
|
|
20240508,144900,257446770,15960,15970,15970,15960,149
|
|
20240508,144800,255068640,15970,15970,15970,15970,0
|
|
20240508,144700,255068640,15970,15960,15970,15960,29
|
|
20240508,144600,254605710,15950,15950,15950,15950,49
|
|
20240508,144500,253824160,15940,15940,15940,15940,1
|
|
20240508,144400,253808220,15950,15960,15960,15950,43
|
|
20240508,144300,253122030,15930,15950,15950,15930,72
|
|
20240508,144200,251974540,15950,15960,15960,15950,11
|
|
20240508,144100,251798990,15960,15960,15960,15960,0
|
|
20240508,144000,251798990,15960,15960,15960,15950,66
|
|
20240508,143900,250745640,15960,15960,15960,15960,0
|
|
20240508,143800,250745640,15960,15960,15960,15960,10
|
|
20240508,143700,250586040,15960,15960,15960,15960,2
|
|
20240508,143600,250554120,15960,15960,15960,15960,15
|
|
20240508,143500,250314720,15960,15960,15960,15960,9
|
|
20240508,143400,250171080,15960,15960,15960,15960,0
|
|
20240508,143300,250171080,15960,15960,15960,15960,9
|
|
20240508,143200,250027440,15950,15950,15950,15950,48
|
|
20240508,143100,249261840,15950,15950,15950,15950,30
|
|
20240508,143000,248783340,15930,15940,15940,15930,50
|
|
20240508,142900,247986380,15940,15950,15950,15940,30
|
|
20240508,142800,247508060,15940,15950,15950,15940,29
|
|
20240508,142700,247045710,15940,15940,15940,15940,13
|
|
20240508,142600,246838490,15940,15940,15940,15940,79
|
|
20240508,142500,245579230,15930,15940,15940,15930,48
|
|
20240508,142400,244814290,15930,15930,15930,15930,16
|
|
20240508,142300,244559410,15940,15940,15940,15940,151
|
|
20240508,142200,242152470,15950,15950,15950,15950,31
|
|
20240508,142100,241658020,15940,15950,15950,15940,21
|
|
20240508,142000,241323190,15950,15950,15950,15950,3
|
|
20240508,141900,241275340,15950,15950,15950,15950,12
|
|
20240508,141800,241083940,15930,15960,15960,15930,21
|
|
20240508,141700,240749140,15930,15940,15940,15930,636
|
|
20240508,141600,230617160,15950,15950,15950,15950,9
|
|
20240508,141500,230473610,15940,15940,15940,15940,13
|
|
20240508,141400,230266390,15940,15950,15950,15940,27
|
|
20240508,141300,229835920,15950,15950,15950,15950,1
|
|
20240508,141200,229819970,15950,15950,15950,15950,9
|
|
20240508,141100,229676420,15940,15940,15940,15940,19
|
|
20240508,141000,229373560,15950,15950,15950,15950,10
|
|
20240508,140900,229214060,15950,15950,15950,15950,2
|
|
20240508,140800,229182160,15940,15940,15940,15940,117
|
|
20240508,140700,227317180,15940,15940,15970,15940,39
|
|
20240508,140600,226695220,15940,15940,15940,15940,17
|
|
20240508,140500,226424240,15980,15930,15980,15930,50
|
|
20240508,140400,225626780,15940,15980,15980,15940,252
|
|
20240508,140300,221609040,15950,15990,15990,15950,19
|
|
20240508,140200,221305950,15980,15980,15980,15980,62
|
|
20240508,140100,220315190,15950,15970,15980,15950,31
|
|
20240508,140000,219820270,15980,15950,15980,15950,42
|
|
20240508,135900,219149950,15940,15950,15950,15940,20
|
|
20240508,135800,218831120,15950,15940,15950,15940,11
|
|
20240508,135700,218655680,15940,15950,15950,15940,22
|
|
20240508,135600,218304970,15940,15940,15940,15940,14
|
|
20240508,135500,218081810,15940,15930,15940,15930,13
|
|
20240508,135400,217874600,15930,15930,15930,15930,19
|
|
20240508,135300,217571930,15930,15940,15940,15920,31
|
|
20240508,135200,217078170,15940,15930,15940,15930,52
|
|
20240508,135100,216249510,15940,15930,15940,15930,10
|
|
20240508,135000,216090120,15920,15920,15920,15920,12
|
|
20240508,134900,215899080,15920,15930,15930,15920,584
|
|
20240508,134800,206600790,15930,15930,15930,15930,1
|
|
20240508,134700,206584860,15930,15930,15930,15930,17
|
|
20240508,134600,206314050,15940,15940,15940,15940,16
|
|
20240508,134500,206059010,15940,15940,15940,15940,3
|
|
20240508,134400,206011190,15950,15950,15950,15950,0
|
|
20240508,134300,206011190,15950,15950,15950,15950,2
|
|
20240508,134200,205979290,15930,15930,15930,15930,15
|
|
20240508,134100,205740340,15930,15930,15930,15930,0
|
|
20240508,134000,205740340,15930,15930,15930,15930,21
|
|
20240508,133900,205405810,15930,15940,15940,15930,222
|
|
20240508,133800,201869210,15940,15940,15940,15940,19
|
|
20240508,133700,201566350,15930,15940,15940,15930,136
|
|
20240508,133600,199399580,15970,15930,15970,15930,580
|
|
20240508,133500,190159880,15920,15920,15920,15920,30
|
|
20240508,133400,189682280,15920,15920,15920,15920,0
|
|
20240508,133300,189682280,15920,15920,15920,15920,92
|
|
20240508,133200,188217640,15910,15910,15910,15910,80
|
|
20240508,133100,186944840,15910,15910,15910,15910,15
|
|
20240508,133000,186706190,15900,15900,15900,15900,0
|
|
20240508,132900,186706190,15900,15900,15900,15900,21
|
|
20240508,132800,186372290,15900,15920,15920,15900,22
|
|
20240508,132700,186022290,15910,15910,15910,15910,65
|
|
20240508,132600,184988140,15910,15910,15910,15910,49
|
|
20240508,132500,184208550,15910,15910,15910,15910,16
|
|
20240508,132400,183953990,15910,15910,15910,15910,56
|
|
20240508,132300,183063030,15910,15910,15910,15910,0
|
|
20240508,132200,183063030,15910,15910,15910,15910,16
|
|
20240508,132100,182808470,15910,15910,15910,15910,20
|
|
20240508,132000,182490270,15910,15910,15910,15910,0
|
|
20240508,131900,182490270,15910,15910,15910,15910,13
|
|
20240508,131800,182283440,15910,15910,15910,15910,40
|
|
20240508,131700,181647040,15900,15900,15900,15900,14
|
|
20240508,131600,181424440,15900,15900,15900,15900,0
|
|
20240508,131500,181424440,15900,15900,15900,15900,20
|
|
20240508,131400,181106440,15910,15910,15910,15910,5
|
|
20240508,131300,181026890,15910,15910,15910,15910,26
|
|
20240508,131200,180613230,15900,15900,15900,15900,21
|
|
20240508,131100,180279330,15910,15910,15910,15910,128
|
|
20240508,131000,178242850,15910,15910,15910,15910,20
|
|
20240508,130900,177924650,15920,15920,15920,15920,1
|
|
20240508,130800,177908730,15910,15910,15910,15910,14
|
|
20240508,130700,177685990,15910,15910,15910,15910,16
|
|
20240508,130600,177431430,15910,15910,15910,15910,0
|
|
20240508,130500,177431430,15910,15910,15910,15910,87
|
|
20240508,130400,176047260,15910,15910,15910,15910,0
|
|
20240508,130300,176047260,15910,15920,15920,15910,87
|
|
20240508,130200,174662980,15920,15920,15920,15920,8
|
|
20240508,130100,174535620,15930,15930,15930,15930,2
|
|
20240508,130000,174503760,15920,15920,15920,15920,0
|
|
20240508,125900,174503760,15920,15920,15920,15920,0
|
|
20240508,125800,174503760,15920,15930,15930,15920,44
|
|
20240508,125700,173803180,15930,15930,15930,15930,0
|
|
20240508,125600,173803180,15930,15930,15930,15930,1
|
|
20240508,125500,173787250,15930,15930,15930,15930,0
|
|
20240508,125400,173787250,15930,15930,15930,15930,0
|
|
20240508,125300,173787250,15930,15930,15930,15930,31
|
|
20240508,125200,173293420,15930,15930,15930,15930,0
|
|
20240508,125100,173293420,15930,15930,15930,15930,120
|
|
20240508,125000,171381820,15940,15950,15950,15940,73
|
|
20240508,124900,170218140,15960,15960,15960,15960,0
|
|
20240508,124800,170218140,15960,15960,15960,15960,1
|
|
20240508,124700,170202180,15950,15950,15950,15950,0
|
|
20240508,124600,170202180,15950,15950,15950,15950,0
|
|
20240508,124500,170202180,15950,15960,15960,15950,2
|
|
20240508,124400,170170270,15960,15960,15960,15960,0
|
|
20240508,124300,170170270,15960,15960,15960,15960,0
|
|
20240508,124200,170170270,15960,15940,15960,15930,60
|
|
20240508,124100,169213860,15930,15930,15930,15930,0
|
|
20240508,124000,169213860,15930,15930,15930,15930,0
|
|
20240508,123900,169213860,15930,15930,15930,15930,8
|
|
20240508,123800,169086420,15920,15920,15920,15920,0
|
|
20240508,123700,169086420,15920,15920,15920,15920,0
|
|
20240508,123600,169086420,15920,15920,15920,15920,2
|
|
20240508,123500,169054580,15910,15910,15910,15910,12
|
|
20240508,123400,168863660,15920,15920,15920,15920,0
|
|
20240508,123300,168863660,15920,15920,15920,15920,80
|
|
20240508,123200,167590060,15910,15910,15910,15910,0
|
|
20240508,123100,167590060,15910,15910,15910,15910,0
|
|
20240508,123000,167590060,15910,15910,15910,15910,0
|
|
20240508,122900,167590060,15910,15910,15910,15910,0
|
|
20240508,122800,167590060,15910,15910,15910,15910,0
|
|
20240508,122700,167590060,15910,15920,15920,15910,16
|
|
20240508,122600,167335450,15910,15910,15910,15910,0
|
|
20240508,122500,167335450,15910,15910,15910,15910,9
|
|
20240508,122400,167192260,15910,15910,15910,15910,20
|
|
20240508,122300,166874060,15910,15910,15910,15910,257
|
|
20240508,122200,162785190,15910,15910,15910,15910,152
|
|
20240508,122100,160366870,15920,15920,15920,15920,0
|
|
20240508,122000,160366870,15920,15920,15920,15920,11
|
|
20240508,121900,160191750,15920,15920,15920,15920,0
|
|
20240508,121800,160191750,15920,15920,15920,15920,20
|
|
20240508,121700,159873350,15920,15920,15920,15920,0
|
|
20240508,121600,159873350,15920,15920,15920,15920,0
|
|
20240508,121500,159873350,15920,15920,15920,15920,0
|
|
20240508,121400,159873350,15920,15920,15920,15920,100
|
|
20240508,121300,158281350,15920,15920,15920,15920,0
|
|
20240508,121200,158281350,15920,15920,15920,15920,200
|
|
20240508,121100,155097350,15910,15910,15910,15910,0
|
|
20240508,121000,155097350,15910,15910,15910,15910,30
|
|
20240508,120900,154620050,15920,15920,15920,15920,10
|
|
20240508,120800,154460850,15920,15920,15920,15920,100
|
|
20240508,120700,152868850,15920,15920,15920,15920,0
|
|
20240508,120600,152868850,15920,15920,15920,15920,4
|
|
20240508,120500,152805170,15930,15930,15930,15930,1
|
|
20240508,120400,152789240,15920,15920,15920,15920,97
|
|
20240508,120300,151245000,15920,15920,15920,15920,0
|
|
20240508,120200,151245000,15920,15920,15920,15920,0
|
|
20240508,120100,151245000,15920,15910,15920,15900,56
|
|
20240508,120000,150354540,15910,15910,15910,15900,322
|
|
20240508,115900,145234450,15910,15910,15910,15910,14
|
|
20240508,115800,145011710,15920,15920,15920,15920,0
|
|
20240508,115700,145011710,15920,15920,15920,15920,100
|
|
20240508,115600,143419710,15920,15920,15920,15920,1
|
|
20240508,115500,143403790,15900,15900,15900,15900,0
|
|
20240508,115400,143403790,15900,15900,15900,15900,0
|
|
20240508,115300,143403790,15900,15900,15920,15900,108
|
|
20240508,115200,141686430,15920,15920,15920,15920,0
|
|
20240508,115100,141686430,15920,15920,15920,15920,1
|
|
20240508,115000,141670510,15920,15920,15920,15920,5
|
|
20240508,114900,141590910,15910,15910,15910,15910,0
|
|
20240508,114800,141590910,15910,15910,15910,15910,0
|
|
20240508,114700,141590910,15910,15910,15910,15910,100
|
|
20240508,114600,139999910,15900,15900,15900,15900,0
|
|
20240508,114500,139999910,15900,15900,15900,15900,0
|
|
20240508,114400,139999910,15900,15900,15900,15900,0
|
|
20240508,114300,139999910,15900,15900,15900,15900,0
|
|
20240508,114200,139999910,15900,15900,15900,15900,0
|
|
20240508,114100,139999910,15900,15900,15900,15900,0
|
|
20240508,114000,139999910,15900,15900,15900,15900,0
|
|
20240508,113900,139999910,15900,15900,15900,15900,0
|
|
20240508,113800,139999910,15900,15900,15900,15900,11
|
|
20240508,113700,139825010,15910,15910,15910,15910,0
|
|
20240508,113600,139825010,15910,15910,15910,15910,2
|
|
20240508,113500,139793190,15900,15900,15900,15900,12
|
|
20240508,113400,139602390,15900,15900,15900,15900,0
|
|
20240508,113300,139602390,15900,15900,15900,15900,194
|
|
20240508,113200,136517790,15910,15920,15920,15910,258
|
|
20240508,113100,132411900,15930,15930,15930,15930,1
|
|
20240508,113000,132395970,15930,15930,15930,15930,3
|
|
20240508,112900,132348180,15920,15920,15920,15920,0
|
|
20240508,112800,132348180,15920,15920,15920,15920,0
|
|
20240508,112700,132348180,15920,15920,15920,15920,0
|
|
20240508,112600,132348180,15920,15920,15920,15920,0
|
|
20240508,112500,132348180,15920,15920,15920,15920,0
|
|
20240508,112400,132348180,15920,15920,15920,15920,2
|
|
20240508,112300,132316340,15920,15930,15930,15920,11
|
|
20240508,112200,132141210,15940,15940,15940,15940,1
|
|
20240508,112100,132125270,15940,15940,15940,15940,20
|
|
20240508,112000,131806470,15940,15940,15940,15940,0
|
|
20240508,111900,131806470,15940,15940,15940,15940,0
|
|
20240508,111800,131806470,15940,15940,15940,15940,0
|
|
20240508,111700,131806470,15940,15940,15940,15940,3
|
|
20240508,111600,131758650,15940,15940,15940,15940,0
|
|
20240508,111500,131758650,15940,15940,15940,15940,0
|
|
20240508,111400,131758650,15940,15940,15940,15940,1
|
|
20240508,111300,131742710,15910,15910,15910,15910,10
|
|
20240508,111200,131583610,15910,15910,15910,15910,169
|
|
20240508,111100,128894820,15910,15910,15910,15910,112
|
|
20240508,111000,127112900,15910,15910,15910,15910,199
|
|
20240508,110900,123946810,15910,15910,15910,15910,0
|
|
20240508,110800,123946810,15910,15910,15910,15910,0
|
|
20240508,110700,123946810,15910,15920,15920,15910,203
|
|
20240508,110600,120715470,15930,15930,15930,15930,81
|
|
20240508,110500,119425140,15930,15950,15950,15930,242
|
|
20240508,110400,115566270,15970,15970,15970,15970,0
|
|
20240508,110300,115566270,15970,15970,15970,15970,5
|
|
20240508,110200,115486420,15970,15960,15970,15960,31
|
|
20240508,110100,114991650,15970,15970,15970,15970,0
|
|
20240508,110000,114991650,15970,15970,15970,15970,0
|
|
20240508,105900,114991650,15970,15970,15970,15970,0
|
|
20240508,105800,114991650,15970,15970,15970,15970,0
|
|
20240508,105700,114991650,15970,15970,15970,15970,0
|
|
20240508,105600,114991650,15970,15970,15970,15970,1
|
|
20240508,105500,114975680,15960,15970,15970,15960,34
|
|
20240508,105400,114432800,15970,15970,15970,15970,0
|
|
20240508,105300,114432800,15970,15970,15970,15970,4
|
|
20240508,105200,114368920,15970,15970,15970,15970,1
|
|
20240508,105100,114352950,15960,15960,15960,15960,1
|
|
20240508,105000,114336990,15970,15970,15970,15970,0
|
|
20240508,104900,114336990,15970,15970,15970,15970,0
|
|
20240508,104800,114336990,15970,15970,15970,15970,0
|
|
20240508,104700,114336990,15970,15970,15970,15970,0
|
|
20240508,104600,114336990,15970,15970,15970,15960,18
|
|
20240508,104500,114049690,15960,15950,15960,15950,8
|
|
20240508,104400,113922020,15960,15960,15960,15960,1
|
|
20240508,104300,113906060,15960,15960,15960,15960,20
|
|
20240508,104200,113586860,15960,15950,15960,15950,66
|
|
20240508,104100,112534150,15950,15950,15950,15950,0
|
|
20240508,104000,112534150,15950,15950,15950,15950,1
|
|
20240508,103900,112518200,15950,15950,15950,15950,31
|
|
20240508,103800,112023750,15950,15950,15950,15950,0
|
|
20240508,103700,112023750,15950,15950,15950,15950,1
|
|
20240508,103600,112007800,15930,15930,15930,15930,0
|
|
20240508,103500,112007800,15930,15920,15930,15920,80
|
|
20240508,103400,110733520,15930,15930,15930,15930,10
|
|
20240508,103300,110574220,15910,15910,15910,15910,0
|
|
20240508,103200,110574220,15910,15910,15910,15910,0
|
|
20240508,103100,110574220,15910,15910,15920,15910,387
|
|
20240508,103000,104416840,15910,15910,15910,15910,0
|
|
20240508,102900,104416840,15910,15910,15910,15910,20
|
|
20240508,102800,104098640,15910,15910,15910,15910,50
|
|
20240508,102700,103303140,15900,15900,15900,15900,0
|
|
20240508,102600,103303140,15900,15900,15900,15900,0
|
|
20240508,102500,103303140,15900,15900,15900,15900,0
|
|
20240508,102400,103303140,15900,15910,15910,15900,41
|
|
20240508,102300,102651210,15900,15900,15900,15900,0
|
|
20240508,102200,102651210,15900,15900,15900,15900,0
|
|
20240508,102100,102651210,15900,15900,15900,15900,0
|
|
20240508,102000,102651210,15900,15900,15900,15900,0
|
|
20240508,101900,102651210,15900,15900,15900,15900,3
|
|
20240508,101800,102603510,15900,15900,15900,15900,0
|
|
20240508,101700,102603510,15900,15900,15900,15900,304
|
|
20240508,101600,97769910,15910,15910,15910,15910,110
|
|
20240508,101500,96019810,15910,15910,15910,15910,100
|
|
20240508,101400,94428810,15910,15910,15910,15910,0
|
|
20240508,101300,94428810,15910,15910,15910,15910,3
|
|
20240508,101200,94381080,15910,15910,15910,15910,247
|
|
20240508,101100,90451310,15910,15910,15910,15910,0
|
|
20240508,101000,90451310,15910,15910,15910,15910,0
|
|
20240508,100900,90451310,15910,15930,15930,15910,290
|
|
20240508,100800,85834520,15930,15920,15930,15920,4
|
|
20240508,100700,85770810,15930,15930,15930,15930,26
|
|
20240508,100600,85356630,15930,15930,15930,15930,20
|
|
20240508,100500,85038030,15910,15910,15910,15910,0
|
|
20240508,100400,85038030,15910,15920,15920,15910,100
|
|
20240508,100300,83446580,15930,15930,15930,15930,53
|
|
20240508,100200,82602290,15920,15920,15920,15920,2
|
|
20240508,100100,82570450,15920,15920,15920,15920,1
|
|
20240508,100000,82554530,15910,15920,15920,15910,193
|
|
20240508,095900,79483790,15920,15920,15920,15920,38
|
|
20240508,095800,78878830,15920,15920,15920,15910,254
|
|
20240508,095700,74835300,15930,15950,15950,15930,660
|
|
20240508,095600,64317180,15950,15950,15950,15950,0
|
|
20240508,095500,64317180,15950,15950,15950,15950,0
|
|
20240508,095400,64317180,15950,15950,15950,15950,0
|
|
20240508,095300,64317180,15950,15970,15970,15950,101
|
|
20240508,095200,62706020,15970,15970,15970,15970,0
|
|
20240508,095100,62706020,15970,15970,15970,15970,0
|
|
20240508,095000,62706020,15970,15970,15970,15970,0
|
|
20240508,094900,62706020,15970,15960,15970,15960,74
|
|
20240508,094800,61524870,15960,15960,15960,15960,6
|
|
20240508,094700,61429110,15960,15960,15960,15960,15
|
|
20240508,094600,61189710,15950,15960,15960,15950,25
|
|
20240508,094500,60790940,15960,15970,15970,15960,20
|
|
20240508,094400,60471730,15960,15960,15960,15960,50
|
|
20240508,094300,59673730,15970,15970,15970,15970,0
|
|
20240508,094200,59673730,15970,15970,15970,15970,1
|
|
20240508,094100,59657760,15960,15990,15990,15960,801
|
|
20240508,094000,46866150,16000,16000,16000,16000,0
|
|
20240508,093900,46866150,16000,16000,16000,16000,1
|
|
20240508,093800,46850150,16000,16000,16000,16000,0
|
|
20240508,093700,46850150,16000,16000,16000,16000,0
|
|
20240508,093600,46850150,16000,16000,16000,16000,0
|
|
20240508,093500,46850150,16000,15990,16000,15990,10
|
|
20240508,093400,46690160,16010,15970,16010,15970,60
|
|
20240508,093300,45730380,15980,15990,15990,15980,280
|
|
20240508,093200,41254820,16010,16010,16010,16010,1
|
|
20240508,093100,41238810,16010,16010,16010,16010,11
|
|
20240508,093000,41062700,15990,15990,15990,15990,14
|
|
20240508,092900,40838840,16000,16010,16010,15990,385
|
|
20240508,092800,34676180,16020,16020,16020,16020,1
|
|
20240508,092700,34660160,16020,16010,16020,16010,74
|
|
20240508,092600,33474840,16020,16040,16040,16010,183
|
|
20240508,092500,30542960,16040,16040,16040,16040,7
|
|
20240508,092400,30430680,16050,16050,16050,16050,0
|
|
20240508,092300,30430680,16050,16050,16050,16050,9
|
|
20240508,092200,30286230,16060,16060,16060,16060,1
|
|
20240508,092100,30270170,16050,16050,16050,16050,0
|
|
20240508,092000,30270170,16050,16050,16050,16050,1
|
|
20240508,091900,30254120,16060,16070,16070,16060,691
|
|
20240508,091800,19156550,16090,16090,16090,16080,86
|
|
20240508,091700,17773150,16090,16090,16090,16080,8
|
|
20240508,091600,17644480,16060,16080,16080,16060,35
|
|
20240508,091500,17082190,16090,16090,16090,16080,21
|
|
20240508,091400,16744350,16090,16080,16090,16080,156
|
|
20240508,091300,14234330,16090,16090,16090,16090,0
|
|
20240508,091200,14234330,16090,16090,16090,16090,0
|
|
20240508,091100,14234330,16090,16090,16090,16090,100
|
|
20240508,091000,12625330,16090,16090,16090,16090,0
|
|
20240508,090900,12625330,16090,16070,16090,16070,4
|
|
20240508,090800,12561000,16080,16050,16080,16050,23
|
|
20240508,090700,12191520,16050,16050,16050,16050,2
|
|
20240508,090600,12159420,16060,16060,16060,16060,0
|
|
20240508,090500,12159420,16060,15990,16060,15990,13
|
|
20240508,090400,11951480,16090,16090,16090,16090,1
|
|
20240508,090300,11935390,16070,16070,16070,16070,80
|
|
20240508,090200,10649790,16070,16070,16070,16070,1
|
|
20240508,090100,10633720,15980,16000,16000,15980,140
|
|
20240508,090000,8394220,16010,16060,16090,16010,472
|