583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184000,556759710,15920,15920,15920,15920,603
|
|
20240509,183900,556759710,15920,15920,15920,15920,0
|
|
20240509,183800,556759710,15920,15920,15920,15920,0
|
|
20240509,183700,556759710,15920,15920,15920,15920,0
|
|
20240509,183600,556759710,15920,15920,15920,15920,0
|
|
20240509,183500,556759710,15920,15920,15920,15920,0
|
|
20240509,183400,556759710,15920,15920,15920,15920,0
|
|
20240509,183300,556759710,15920,15920,15920,15920,0
|
|
20240509,183200,556759710,15920,15920,15920,15920,0
|
|
20240509,183100,556759710,15920,15920,15920,15920,0
|
|
20240509,183000,556759710,15920,15920,15920,15920,0
|
|
20240509,182900,556759710,15920,15920,15920,15920,0
|
|
20240509,182800,556759710,15920,15920,15920,15920,0
|
|
20240509,182700,556759710,15920,15920,15920,15920,0
|
|
20240509,182600,556759710,15920,15920,15920,15920,0
|
|
20240509,182500,556759710,15920,15920,15920,15920,0
|
|
20240509,182400,556759710,15920,15920,15920,15920,0
|
|
20240509,182300,556759710,15920,15920,15920,15920,0
|
|
20240509,182200,556759710,15920,15920,15920,15920,0
|
|
20240509,182100,556759710,15920,15920,15920,15920,0
|
|
20240509,182000,556759710,15920,15920,15920,15920,0
|
|
20240509,181900,556759710,15920,15920,15920,15920,0
|
|
20240509,181800,556759710,15920,15920,15920,15920,0
|
|
20240509,181700,556759710,15920,15920,15920,15920,0
|
|
20240509,181600,556759710,15920,15920,15920,15920,0
|
|
20240509,181500,556759710,15920,15920,15920,15920,0
|
|
20240509,181400,556759710,15920,15920,15920,15920,0
|
|
20240509,181300,556759710,15920,15920,15920,15920,0
|
|
20240509,181200,556759710,15920,15920,15920,15920,0
|
|
20240509,181100,556759710,15920,15920,15920,15920,0
|
|
20240509,181000,556759710,15920,15920,15920,15920,603
|
|
20240509,180900,556759710,15920,15920,15920,15920,0
|
|
20240509,180800,556759710,15920,15920,15920,15920,0
|
|
20240509,180700,556759710,15920,15920,15920,15920,0
|
|
20240509,180600,556759710,15920,15920,15920,15920,0
|
|
20240509,180500,556759710,15920,15920,15920,15920,0
|
|
20240509,180400,556759710,15920,15920,15920,15920,0
|
|
20240509,180300,556759710,15920,15920,15920,15920,0
|
|
20240509,180200,556759710,15920,15920,15920,15920,0
|
|
20240509,180100,556759710,15920,15920,15920,15920,0
|
|
20240509,180000,556759710,15920,15920,15920,15920,0
|
|
20240509,175900,556759710,15920,15920,15920,15920,0
|
|
20240509,175800,556759710,15920,15920,15920,15920,0
|
|
20240509,175700,556759710,15920,15920,15920,15920,0
|
|
20240509,175600,556759710,15920,15920,15920,15920,0
|
|
20240509,175500,556759710,15920,15920,15920,15920,0
|
|
20240509,175400,556759710,15920,15920,15920,15920,0
|
|
20240509,175300,556759710,15920,15920,15920,15920,0
|
|
20240509,175200,556759710,15920,15920,15920,15920,0
|
|
20240509,175100,556759710,15920,15920,15920,15920,0
|
|
20240509,175000,556759710,15920,15920,15920,15920,0
|
|
20240509,174900,556759710,15920,15920,15920,15920,0
|
|
20240509,174800,556759710,15920,15920,15920,15920,0
|
|
20240509,174700,556759710,15920,15920,15920,15920,0
|
|
20240509,174600,556759710,15920,15920,15920,15920,0
|
|
20240509,174500,556759710,15920,15920,15920,15920,0
|
|
20240509,174400,556759710,15920,15920,15920,15920,0
|
|
20240509,174300,556759710,15920,15920,15920,15920,0
|
|
20240509,174200,556759710,15920,15920,15920,15920,0
|
|
20240509,174100,556759710,15920,15920,15920,15920,0
|
|
20240509,174000,556759710,15920,15920,15920,15920,603
|
|
20240509,173900,556759710,15920,15920,15920,15920,0
|
|
20240509,173800,556759710,15920,15920,15920,15920,0
|
|
20240509,173700,556759710,15920,15920,15920,15920,0
|
|
20240509,173600,556759710,15920,15920,15920,15920,0
|
|
20240509,173500,556759710,15920,15920,15920,15920,0
|
|
20240509,173400,556759710,15920,15920,15920,15920,0
|
|
20240509,173300,556759710,15920,15920,15920,15920,0
|
|
20240509,173200,556759710,15920,15920,15920,15920,0
|
|
20240509,173100,556759710,15920,15920,15920,15920,0
|
|
20240509,173000,556759710,15920,15920,15920,15920,0
|
|
20240509,172900,556759710,15920,15920,15920,15920,0
|
|
20240509,172800,556759710,15920,15920,15920,15920,0
|
|
20240509,172700,556759710,15920,15920,15920,15920,0
|
|
20240509,172600,556759710,15920,15920,15920,15920,0
|
|
20240509,172500,556759710,15920,15920,15920,15920,0
|
|
20240509,172400,556759710,15920,15920,15920,15920,0
|
|
20240509,172300,556759710,15920,15920,15920,15920,0
|
|
20240509,172200,556759710,15920,15920,15920,15920,0
|
|
20240509,172100,556759710,15920,15920,15920,15920,0
|
|
20240509,172000,556759710,15920,15920,15920,15920,0
|
|
20240509,171900,556759710,15920,15920,15920,15920,0
|
|
20240509,171800,556759710,15920,15920,15920,15920,0
|
|
20240509,171700,556759710,15920,15920,15920,15920,0
|
|
20240509,171600,556759710,15920,15920,15920,15920,0
|
|
20240509,171500,556759710,15920,15920,15920,15920,0
|
|
20240509,171400,556759710,15920,15920,15920,15920,0
|
|
20240509,171300,556759710,15920,15920,15920,15920,0
|
|
20240509,171200,556759710,15920,15920,15920,15920,0
|
|
20240509,171100,556759710,15920,15920,15920,15920,0
|
|
20240509,171000,556759710,15920,15920,15920,15920,603
|
|
20240509,170900,556759710,15920,15920,15920,15920,0
|
|
20240509,170800,556759710,15920,15920,15920,15920,0
|
|
20240509,170700,556759710,15920,15920,15920,15920,0
|
|
20240509,170600,556759710,15920,15920,15920,15920,0
|
|
20240509,170500,556759710,15920,15920,15920,15920,0
|
|
20240509,170400,556759710,15920,15920,15920,15920,0
|
|
20240509,170300,556759710,15920,15920,15920,15920,0
|
|
20240509,170200,556759710,15920,15920,15920,15920,0
|
|
20240509,170100,556759710,15920,15920,15920,15920,0
|
|
20240509,170000,556759710,15920,15920,15920,15920,0
|
|
20240509,165900,556759710,15920,15920,15920,15920,0
|
|
20240509,165800,556759710,15920,15920,15920,15920,0
|
|
20240509,165700,556759710,15920,15920,15920,15920,0
|
|
20240509,165600,556759710,15920,15920,15920,15920,0
|
|
20240509,165500,556759710,15920,15920,15920,15920,0
|
|
20240509,165400,556759710,15920,15920,15920,15920,0
|
|
20240509,165300,556759710,15920,15920,15920,15920,0
|
|
20240509,165200,556759710,15920,15920,15920,15920,0
|
|
20240509,165100,556759710,15920,15920,15920,15920,0
|
|
20240509,165000,556759710,15920,15920,15920,15920,0
|
|
20240509,164900,556759710,15920,15920,15920,15920,0
|
|
20240509,164800,556759710,15920,15920,15920,15920,0
|
|
20240509,164700,556759710,15920,15920,15920,15920,0
|
|
20240509,164600,556759710,15920,15920,15920,15920,0
|
|
20240509,164500,556759710,15920,15920,15920,15920,0
|
|
20240509,164400,556759710,15920,15920,15920,15920,0
|
|
20240509,164300,556759710,15920,15920,15920,15920,0
|
|
20240509,164200,556759710,15920,15920,15920,15920,0
|
|
20240509,164100,556759710,15920,15920,15920,15920,0
|
|
20240509,164000,556759710,15920,15920,15920,15920,603
|
|
20240509,163900,556759710,15920,15920,15920,15920,0
|
|
20240509,163800,556759710,15920,15920,15920,15920,0
|
|
20240509,163700,556759710,15920,15920,15920,15920,0
|
|
20240509,163600,556759710,15920,15920,15920,15920,0
|
|
20240509,163500,556759710,15920,15920,15920,15920,0
|
|
20240509,163400,556759710,15920,15920,15920,15920,0
|
|
20240509,163300,556759710,15920,15920,15920,15920,0
|
|
20240509,163200,556759710,15920,15920,15920,15920,0
|
|
20240509,163100,556759710,15920,15920,15920,15920,0
|
|
20240509,163000,556759710,15920,15920,15920,15920,0
|
|
20240509,162900,556759710,15920,15920,15920,15920,0
|
|
20240509,162800,556759710,15920,15920,15920,15920,0
|
|
20240509,162700,556759710,15920,15920,15920,15920,0
|
|
20240509,162600,556759710,15920,15920,15920,15920,0
|
|
20240509,162500,556759710,15920,15920,15920,15920,0
|
|
20240509,162400,556759710,15920,15920,15920,15920,0
|
|
20240509,162300,556759710,15920,15920,15920,15920,0
|
|
20240509,162200,556759710,15920,15920,15920,15920,0
|
|
20240509,162100,556759710,15920,15920,15920,15920,0
|
|
20240509,162000,556759710,15920,15920,15920,15920,0
|
|
20240509,161900,556759710,15920,15920,15920,15920,0
|
|
20240509,161800,556759710,15920,15920,15920,15920,0
|
|
20240509,161700,556759710,15920,15920,15920,15920,0
|
|
20240509,161600,556759710,15920,15920,15920,15920,0
|
|
20240509,161500,556759710,15920,15920,15920,15920,0
|
|
20240509,161400,556759710,15920,15920,15920,15920,0
|
|
20240509,161300,556759710,15920,15920,15920,15920,0
|
|
20240509,161200,556759710,15920,15920,15920,15920,0
|
|
20240509,161100,556759710,15920,15920,15920,15920,0
|
|
20240509,161000,556759710,15920,15920,15920,15920,603
|
|
20240509,160900,556759710,15920,15920,15920,15920,0
|
|
20240509,160800,556759710,15920,15920,15920,15920,0
|
|
20240509,160700,556759710,15920,15920,15920,15920,0
|
|
20240509,160600,556759710,15920,15920,15920,15920,0
|
|
20240509,160500,556759710,15920,15920,15920,15920,0
|
|
20240509,160400,556759710,15920,15920,15920,15920,0
|
|
20240509,160300,556759710,15920,15920,15920,15920,0
|
|
20240509,160200,556759710,15920,15920,15920,15920,0
|
|
20240509,160100,556759710,15920,15920,15920,15920,0
|
|
20240509,160000,556759710,15920,15920,15920,15920,0
|
|
20240509,155900,556759710,15920,15920,15920,15920,0
|
|
20240509,155800,556759710,15920,15920,15920,15920,0
|
|
20240509,155700,556759710,15920,15920,15920,15920,0
|
|
20240509,155600,556759710,15920,15920,15920,15920,0
|
|
20240509,155500,556759710,15920,15920,15920,15920,0
|
|
20240509,155400,556759710,15920,15920,15920,15920,0
|
|
20240509,155300,556759710,15920,15920,15920,15920,0
|
|
20240509,155200,556759710,15920,15920,15920,15920,0
|
|
20240509,155100,556759710,15920,15920,15920,15920,0
|
|
20240509,155000,556759710,15920,15920,15920,15920,0
|
|
20240509,154900,556759710,15920,15920,15920,15920,0
|
|
20240509,154800,556759710,15920,15920,15920,15920,0
|
|
20240509,154700,556759710,15920,15920,15920,15920,0
|
|
20240509,154600,556759710,15920,15920,15920,15920,0
|
|
20240509,154500,556759710,15920,15920,15920,15920,0
|
|
20240509,154400,556759710,15920,15920,15920,15920,0
|
|
20240509,154300,556759710,15920,15920,15920,15920,0
|
|
20240509,154200,556759710,15920,15920,15920,15920,0
|
|
20240509,154100,556759710,15920,15920,15920,15920,0
|
|
20240509,154000,556759710,15920,15920,15920,15920,603
|
|
20240509,153900,556759710,15920,15920,15920,15920,0
|
|
20240509,153800,556759710,15920,15920,15920,15920,0
|
|
20240509,153700,556759710,15920,15920,15920,15920,0
|
|
20240509,153600,556759710,15920,15920,15920,15920,0
|
|
20240509,153500,556759710,15920,15920,15920,15920,0
|
|
20240509,153400,556759710,15920,15920,15920,15920,0
|
|
20240509,153300,556759710,15920,15920,15920,15920,0
|
|
20240509,153200,556759710,15920,15920,15920,15920,0
|
|
20240509,153100,556759710,15920,15920,15920,15920,0
|
|
20240509,153000,556759710,15920,15920,15920,15920,603
|
|
20240509,152900,547159950,15950,15950,15950,15950,0
|
|
20240509,152800,547159950,15950,15950,15950,15950,0
|
|
20240509,152700,547159950,15950,15950,15950,15950,0
|
|
20240509,152600,547159950,15950,15950,15950,15950,0
|
|
20240509,152500,547159950,15950,15950,15950,15950,0
|
|
20240509,152400,547159950,15950,15950,15950,15950,0
|
|
20240509,152300,547159950,15950,15950,15950,15950,0
|
|
20240509,152200,547159950,15950,15950,15950,15950,0
|
|
20240509,152100,547159950,15950,15950,15950,15950,0
|
|
20240509,152000,547159950,15950,15950,15950,15950,0
|
|
20240509,151900,547159950,15950,15950,15950,15910,31
|
|
20240509,151800,546666270,15950,15950,15950,15910,4
|
|
20240509,151700,546602550,15910,15950,15950,15910,31
|
|
20240509,151600,546108180,15960,15940,15960,15940,97
|
|
20240509,151500,544561030,15950,15950,15950,15950,0
|
|
20240509,151400,544561030,15950,15910,15950,15910,31
|
|
20240509,151300,544067110,15920,15930,15930,15920,499
|
|
20240509,151200,536121860,15950,15950,15950,15950,0
|
|
20240509,151100,536121860,15950,15950,15950,15950,28
|
|
20240509,151000,535675260,15960,15950,15960,15950,60
|
|
20240509,150900,534717750,15950,15930,15950,15930,425
|
|
20240509,150800,527942600,15940,15940,15940,15940,99
|
|
20240509,150700,526364540,15930,15930,15930,15920,49
|
|
20240509,150600,525583980,15930,15930,15930,15930,133
|
|
20240509,150500,523465290,15930,15930,15930,15930,0
|
|
20240509,150400,523465290,15930,15930,15930,15930,86
|
|
20240509,150300,522095310,15920,15920,15920,15920,557
|
|
20240509,150200,513227870,15930,15930,15930,15930,147
|
|
20240509,150100,510886160,15930,15930,15930,15930,99
|
|
20240509,150000,509309090,15930,15910,15930,15900,310
|
|
20240509,145900,504373990,15920,15910,15920,15910,31
|
|
20240509,145800,503880650,15910,15920,15920,15910,64
|
|
20240509,145700,502861870,15920,15900,15920,15900,74
|
|
20240509,145600,501685070,15920,15900,15920,15900,29
|
|
20240509,145500,501223410,15900,15900,15900,15890,1568
|
|
20240509,145400,476302180,15900,15860,15900,15850,415
|
|
20240509,145300,469710320,15870,15860,15870,15860,30
|
|
20240509,145200,469234230,15870,15850,15870,15850,141
|
|
20240509,145100,466997300,15850,15840,15850,15840,83
|
|
20240509,145000,465682290,15840,15840,15840,15840,1
|
|
20240509,144900,465666450,15840,15840,15840,15840,10
|
|
20240509,144800,465508050,15870,15830,15870,15830,83
|
|
20240509,144700,464193000,15830,15830,15830,15830,1
|
|
20240509,144600,464177170,15830,15830,15830,15830,193
|
|
20240509,144500,461121980,15820,15830,15830,15820,54
|
|
20240509,144400,460267540,15830,15860,15860,15830,1022
|
|
20240509,144300,444083190,15870,15870,15870,15870,29
|
|
20240509,144200,443622960,15850,15860,15860,15850,148
|
|
20240509,144100,441277060,15860,15880,15880,15860,29
|
|
20240509,144000,440816560,15880,15880,15880,15880,0
|
|
20240509,143900,440816560,15880,15850,15880,15850,55
|
|
20240509,143800,439944780,15880,15880,15880,15880,30
|
|
20240509,143700,439468380,15840,15840,15840,15840,0
|
|
20240509,143600,439468380,15840,15850,15850,15840,54
|
|
20240509,143500,438612930,15890,15890,15890,15890,28
|
|
20240509,143400,438168010,15890,15890,15890,15890,0
|
|
20240509,143300,438168010,15890,15850,15890,15850,83
|
|
20240509,143200,436851300,15880,15880,15880,15880,0
|
|
20240509,143100,436851300,15880,15880,15880,15880,1
|
|
20240509,143000,436835420,15890,15840,15890,15840,87
|
|
20240509,142900,435455690,15840,15840,15840,15840,4
|
|
20240509,142800,435392330,15890,15870,15890,15870,342
|
|
20240509,142700,429960740,15840,15850,15850,15840,54
|
|
20240509,142600,429105050,15870,15870,15870,15870,0
|
|
20240509,142500,429105050,15870,15840,15870,15840,33
|
|
20240509,142400,428581430,15840,15840,15840,15840,54
|
|
20240509,142300,427726070,15870,15870,15870,15870,28
|
|
20240509,142200,427281710,15840,15840,15840,15840,0
|
|
20240509,142100,427281710,15840,15870,15870,15840,59
|
|
20240509,142000,426346980,15860,15850,15860,15850,77
|
|
20240509,141900,425125770,15840,15840,15840,15840,0
|
|
20240509,141800,425125770,15840,15840,15840,15840,54
|
|
20240509,141700,424270410,15870,15870,15870,15870,28
|
|
20240509,141600,423826050,15840,15850,15850,15840,154
|
|
20240509,141500,421386150,15860,15850,15860,15850,83
|
|
20240509,141400,420070320,15840,15840,15840,15840,0
|
|
20240509,141300,420070320,15840,15840,15840,15840,1
|
|
20240509,141200,420054480,15840,15860,15860,15840,55
|
|
20240509,141100,419182730,15860,15860,15860,15860,0
|
|
20240509,141000,419182730,15860,15840,15860,15840,34
|
|
20240509,140900,418643510,15840,15850,15850,15840,55
|
|
20240509,140800,417772150,15870,15870,15870,15870,4
|
|
20240509,140700,417708670,15870,15850,15870,15850,98
|
|
20240509,140600,416154790,15850,15850,15850,15850,55
|
|
20240509,140500,415283040,15870,15870,15870,15870,29
|
|
20240509,140400,414822810,15850,15860,15860,15850,56
|
|
20240509,140300,413934710,15860,15860,15860,15860,55
|
|
20240509,140200,413062410,15880,15880,15880,15880,29
|
|
20240509,140100,412601890,15860,15860,15860,15860,10
|
|
20240509,140000,412443290,15870,15890,15890,15860,74
|
|
20240509,135900,411268550,15890,15890,15890,15890,0
|
|
20240509,135800,411268550,15890,15890,15890,15890,1
|
|
20240509,135700,411252660,15880,15860,15880,15860,88
|
|
20240509,135600,409856320,15860,15860,15860,15860,52
|
|
20240509,135500,409031600,15870,15870,15870,15870,24
|
|
20240509,135400,408650720,15890,15880,15890,15870,83
|
|
20240509,135300,407332870,15900,15900,15900,15900,0
|
|
20240509,135200,407332870,15900,15900,15900,15900,29
|
|
20240509,135100,406871770,15880,15880,15880,15880,55
|
|
20240509,135000,405998370,15890,15890,15890,15880,105
|
|
20240509,134900,404329930,15890,15890,15890,15890,29
|
|
20240509,134800,403869120,15880,15880,15880,15880,55
|
|
20240509,134700,402995720,15880,15890,15890,15880,129
|
|
20240509,134600,400946910,15880,15880,15880,15880,0
|
|
20240509,134500,400946910,15880,15880,15880,15880,355
|
|
20240509,134400,395309510,15890,15880,15890,15880,31
|
|
20240509,134300,394816940,15880,15880,15880,15880,0
|
|
20240509,134200,394816940,15880,15890,15890,15880,84
|
|
20240509,134100,393482740,15880,15880,15880,15880,0
|
|
20240509,134000,393482740,15880,15890,15890,15880,105
|
|
20240509,133900,391815300,15890,15890,15890,15890,86
|
|
20240509,133800,390448760,15890,15890,15890,15890,0
|
|
20240509,133700,390448760,15890,15890,15890,15890,32
|
|
20240509,133600,389940280,15890,15880,15890,15880,98
|
|
20240509,133500,388383650,15880,15880,15880,15880,1
|
|
20240509,133400,388367770,15890,15890,15890,15890,29
|
|
20240509,133300,387906960,15880,15860,15880,15860,276
|
|
20240509,133200,383525200,15860,15860,15860,15860,0
|
|
20240509,133100,383525200,15860,15860,15860,15860,29
|
|
20240509,133000,383065260,15830,15840,15870,15830,60
|
|
20240509,132900,382115220,15840,15870,15870,15840,29
|
|
20240509,132800,381655020,15830,15830,15830,15830,0
|
|
20240509,132700,381655020,15830,15880,15880,15830,56
|
|
20240509,132600,380767840,15880,15880,15880,15880,16
|
|
20240509,132500,380513760,15880,15880,15880,15880,28
|
|
20240509,132400,380069120,15830,15880,15880,15830,85
|
|
20240509,132300,378722120,15830,15830,15830,15830,0
|
|
20240509,132200,378722120,15830,15890,15890,15830,9
|
|
20240509,132100,378579590,15890,15830,15890,15830,85
|
|
20240509,132000,377232300,15890,15890,15890,15890,4
|
|
20240509,131900,377168740,15890,15890,15890,15890,0
|
|
20240509,131800,377168740,15890,15830,15890,15830,85
|
|
20240509,131700,375821450,15860,15860,15860,15860,0
|
|
20240509,131600,375821450,15860,15860,15860,15860,163
|
|
20240509,131500,373236270,15830,15840,15840,15830,56
|
|
20240509,131400,372349630,15860,15860,15860,15860,0
|
|
20240509,131300,372349630,15860,15860,15860,15860,29
|
|
20240509,131200,371889690,15840,15850,15850,15840,57
|
|
20240509,131100,370986760,15850,15850,15850,15850,28
|
|
20240509,131000,370542960,15840,15840,15840,15840,21
|
|
20240509,130900,370210320,15850,15840,15850,15830,87
|
|
20240509,130800,368832460,15840,15840,15840,15840,2
|
|
20240509,130700,368800780,15830,15830,15830,15830,0
|
|
20240509,130600,368800780,15830,15840,15840,15830,57
|
|
20240509,130500,367898460,15830,15830,15830,15830,0
|
|
20240509,130400,367898460,15830,15830,15830,15830,0
|
|
20240509,130300,367898460,15830,15830,15830,15830,57
|
|
20240509,130200,366996150,15830,15830,15830,15830,100
|
|
20240509,130100,365413150,15830,15830,15830,15830,0
|
|
20240509,130000,365413150,15830,15850,15850,15830,61
|
|
20240509,125900,364447440,15820,15820,15820,15820,0
|
|
20240509,125800,364447440,15820,15820,15820,15820,30
|
|
20240509,125700,363972840,15820,15830,15830,15820,57
|
|
20240509,125600,363070750,15830,15830,15830,15830,0
|
|
20240509,125500,363070750,15830,15830,15830,15830,5
|
|
20240509,125400,362991600,15830,15830,15830,15830,58
|
|
20240509,125300,362073460,15830,15830,15830,15830,0
|
|
20240509,125200,362073460,15830,15830,15830,15830,0
|
|
20240509,125100,362073460,15830,15840,15840,15830,58
|
|
20240509,125000,361155230,15840,15840,15840,15840,26
|
|
20240509,124900,360743390,15840,15840,15840,15840,2
|
|
20240509,124800,360711710,15840,15830,15840,15830,60
|
|
20240509,124700,359761890,15830,15830,15830,15830,100
|
|
20240509,124600,358178890,15830,15830,15830,15830,0
|
|
20240509,124500,358178890,15830,15830,15830,15830,68
|
|
20240509,124400,357102450,15830,15830,15830,15830,0
|
|
20240509,124300,357102450,15830,15830,15830,15830,0
|
|
20240509,124200,357102450,15830,15840,15840,15830,68
|
|
20240509,124100,356025980,15840,15840,15840,15840,0
|
|
20240509,124000,356025980,15840,15840,15840,15840,4
|
|
20240509,123900,355962620,15830,15830,15830,15830,58
|
|
20240509,123800,355044480,15860,15860,15860,15860,0
|
|
20240509,123700,355044480,15860,15860,15860,15860,50
|
|
20240509,123600,354251480,15830,15850,15850,15830,308
|
|
20240509,123500,349375730,15860,15860,15860,15860,0
|
|
20240509,123400,349375730,15860,15860,15860,15860,3
|
|
20240509,123300,349328150,15830,15840,15840,15830,58
|
|
20240509,123200,348410000,15860,15860,15860,15860,0
|
|
20240509,123100,348410000,15860,15860,15860,15860,200
|
|
20240509,123000,345238000,15860,15830,15860,15830,62
|
|
20240509,122900,344256440,15830,15830,15830,15830,100
|
|
20240509,122800,342673440,15830,15830,15830,15830,0
|
|
20240509,122700,342673440,15830,15830,15830,15830,58
|
|
20240509,122600,341755300,15830,15830,15830,15830,0
|
|
20240509,122500,341755300,15830,15830,15830,15830,10
|
|
20240509,122400,341597000,15840,15850,15850,15840,249
|
|
20240509,122300,337652310,15860,15860,15860,15860,508
|
|
20240509,122200,329595430,15850,15850,15850,15850,0
|
|
20240509,122100,329595430,15850,15850,15850,15850,59
|
|
20240509,122000,328660280,15910,15910,15910,15910,4
|
|
20240509,121900,328596640,15850,15850,15850,15850,0
|
|
20240509,121800,328596640,15850,15870,15870,15850,87
|
|
20240509,121700,327217130,15850,15850,15850,15850,0
|
|
20240509,121600,327217130,15850,15850,15850,15850,1
|
|
20240509,121500,327201280,15840,15840,15840,15840,59
|
|
20240509,121400,326266720,15840,15840,15840,15840,0
|
|
20240509,121300,326266720,15840,15860,15860,15840,200
|
|
20240509,121200,323098360,15860,15870,15870,15860,59
|
|
20240509,121100,322162510,15950,15950,15950,15950,0
|
|
20240509,121000,322162510,15950,15850,15950,15850,114
|
|
20240509,120900,320354450,15820,15820,15820,15820,79
|
|
20240509,120800,319104670,15810,15810,15810,15810,0
|
|
20240509,120700,319104670,15810,15840,15840,15810,1225
|
|
20240509,120600,299721000,15840,15840,15840,15840,59
|
|
20240509,120500,298786440,15850,15850,15850,15850,0
|
|
20240509,120400,298786440,15850,15850,15850,15850,0
|
|
20240509,120300,298786440,15850,15850,15850,15840,61
|
|
20240509,120200,297820180,15840,15840,15840,15840,0
|
|
20240509,120100,297820180,15840,15840,15840,15840,0
|
|
20240509,120000,297820180,15840,15850,15860,15840,165
|
|
20240509,115900,295205940,15850,15860,15860,15850,165
|
|
20240509,115800,292590170,15860,15860,15860,15860,0
|
|
20240509,115700,292590170,15860,15860,15860,15860,112
|
|
20240509,115600,290813850,15860,15860,15860,15860,0
|
|
20240509,115500,290813850,15860,15860,15860,15860,8
|
|
20240509,115400,290686970,15860,15860,15860,15860,59
|
|
20240509,115300,289751230,15870,15870,15870,15870,2
|
|
20240509,115200,289719490,15870,15870,15870,15870,596
|
|
20240509,115100,280260970,15870,15880,15880,15870,159
|
|
20240509,115000,277737120,15880,15890,15890,15880,56
|
|
20240509,114900,276847790,15870,15870,15870,15870,0
|
|
20240509,114800,276847790,15870,15880,15880,15870,59
|
|
20240509,114700,275911230,15890,15890,15890,15890,5
|
|
20240509,114600,275831780,15890,15890,15890,15890,1
|
|
20240509,114500,275815890,15870,15870,15870,15870,60
|
|
20240509,114400,274863690,15870,15870,15870,15870,0
|
|
20240509,114300,274863690,15870,15870,15870,15870,425
|
|
20240509,114200,268118940,15890,15870,15890,15870,198
|
|
20240509,114100,264973900,15870,15880,15880,15870,173
|
|
20240509,114000,262227390,15880,15880,15890,15870,363
|
|
20240509,113900,256464300,15890,15900,15900,15890,1304
|
|
20240509,113800,235732000,15910,15910,15910,15910,0
|
|
20240509,113700,235732000,15910,15910,15910,15910,20
|
|
20240509,113600,235413800,15910,15900,15910,15900,176
|
|
20240509,113500,232614230,15910,15910,15910,15910,10
|
|
20240509,113400,232455130,15900,15900,15900,15900,1
|
|
20240509,113300,232439230,15900,15900,15900,15900,59
|
|
20240509,113200,231501130,15910,15910,15910,15910,0
|
|
20240509,113100,231501130,15910,15910,15910,15910,0
|
|
20240509,113000,231501130,15910,15900,15910,15900,64
|
|
20240509,112900,230483480,15900,15900,15900,15900,1
|
|
20240509,112800,230467580,15900,15900,15900,15900,0
|
|
20240509,112700,230467580,15900,15910,15910,15900,469
|
|
20240509,112600,223006380,15920,15920,15920,15920,0
|
|
20240509,112500,223006380,15920,15920,15920,15920,0
|
|
20240509,112400,223006380,15920,15920,15920,15920,110
|
|
20240509,112300,221255180,15920,15930,15930,15920,4
|
|
20240509,112200,221191490,15940,15940,15940,15940,0
|
|
20240509,112100,221191490,15940,15920,15940,15920,111
|
|
20240509,112000,219423330,15940,15940,15940,15940,10
|
|
20240509,111900,219263930,15920,15920,15920,15920,0
|
|
20240509,111800,219263930,15920,15920,15920,15920,59
|
|
20240509,111700,218324650,15940,15940,15940,15940,0
|
|
20240509,111600,218324650,15940,15940,15940,15940,0
|
|
20240509,111500,218324650,15940,15920,15940,15920,91
|
|
20240509,111400,216875310,15940,15940,15940,15940,0
|
|
20240509,111300,216875310,15940,15940,15940,15940,0
|
|
20240509,111200,216875310,15940,15930,15940,15920,63
|
|
20240509,111100,215872030,15930,15940,15940,15930,19
|
|
20240509,111000,215569260,15940,15930,15940,15930,115
|
|
20240509,110900,213737160,15930,15930,15930,15930,79
|
|
20240509,110800,212478690,15940,15940,15940,15940,0
|
|
20240509,110700,212478690,15940,15950,15950,15940,505
|
|
20240509,110600,204424690,15950,15960,15960,15950,59
|
|
20240509,110500,203483530,15990,15990,15990,15990,0
|
|
20240509,110400,203483530,15990,15990,15990,15990,17
|
|
20240509,110300,203211700,15950,15950,15950,15950,59
|
|
20240509,110200,202270650,15990,15990,15990,15990,0
|
|
20240509,110100,202270650,15990,15990,15990,15990,1
|
|
20240509,110000,202254660,15950,15950,15990,15950,65
|
|
20240509,105900,201217710,15980,15980,15980,15980,3
|
|
20240509,105800,201169770,15950,15950,15950,15950,0
|
|
20240509,105700,201169770,15950,15950,15990,15950,88
|
|
20240509,105600,199765450,15950,15980,15980,15950,100
|
|
20240509,105500,198169920,15960,15960,15960,15960,0
|
|
20240509,105400,198169920,15960,15970,15970,15960,60
|
|
20240509,105300,197211810,16000,16000,16000,16000,2
|
|
20240509,105200,197179810,16000,16000,16000,16000,0
|
|
20240509,105100,197179810,16000,16000,16000,16000,131
|
|
20240509,105000,195083810,16000,16000,16000,16000,20
|
|
20240509,104900,194763810,16000,16000,16000,16000,354
|
|
20240509,104800,189099810,16000,15960,16000,15960,65
|
|
20240509,104700,188062210,15960,15960,15960,15960,0
|
|
20240509,104600,188062210,15960,15960,15960,15960,0
|
|
20240509,104500,188062210,15960,15950,15960,15950,107
|
|
20240509,104400,186355090,15950,15950,15950,15950,0
|
|
20240509,104300,186355090,15950,15950,15950,15950,100
|
|
20240509,104200,184760090,15960,15960,16000,15960,477
|
|
20240509,104100,177147090,16000,16000,16000,16000,0
|
|
20240509,104000,177147090,16000,16000,16000,15990,22
|
|
20240509,103900,176795100,16000,15960,16000,15960,77
|
|
20240509,103800,175565540,15970,15980,15980,15970,412
|
|
20240509,103700,168982210,15980,15980,15980,15980,46
|
|
20240509,103600,168247130,15980,15980,15980,15980,61
|
|
20240509,103500,167272350,16020,15990,16020,15990,38
|
|
20240509,103400,166663740,15980,15980,15980,15980,0
|
|
20240509,103300,166663740,15980,15990,15990,15980,264
|
|
20240509,103200,162443600,15990,15990,15990,15990,0
|
|
20240509,103100,162443600,15990,15990,15990,15990,50
|
|
20240509,103000,161644100,15990,15980,16000,15980,66
|
|
20240509,102900,160589330,15990,15990,15990,15990,21
|
|
20240509,102800,160253540,16000,16000,16000,16000,0
|
|
20240509,102700,160253540,16000,16000,16000,16000,153
|
|
20240509,102600,157805540,16000,16000,16000,16000,259
|
|
20240509,102500,153661540,16000,16000,16000,16000,1
|
|
20240509,102400,153645540,15980,15990,16010,15980,103
|
|
20240509,102300,151997790,15980,15980,15980,15980,0
|
|
20240509,102200,151997790,15980,15980,15980,15980,0
|
|
20240509,102100,151997790,15980,15990,15990,15980,61
|
|
20240509,102000,151022780,16010,16010,16010,16010,4
|
|
20240509,101900,150958740,15990,15990,15990,15990,0
|
|
20240509,101800,150958740,15990,16000,16000,15980,74
|
|
20240509,101700,149775440,16000,16000,16000,16000,1
|
|
20240509,101600,149759440,15990,15990,15990,15990,8
|
|
20240509,101500,149631520,15990,15990,15990,15990,61
|
|
20240509,101400,148656130,16000,16000,16000,16000,0
|
|
20240509,101300,148656130,16000,16000,16000,16000,54
|
|
20240509,101200,147792130,15980,15990,15990,15980,225
|
|
20240509,101100,144195800,16000,15990,16000,15990,79
|
|
20240509,101000,142932490,15990,15980,15990,15980,121
|
|
20240509,100900,140998820,15980,15980,15980,15980,61
|
|
20240509,100800,140024040,15980,15980,15980,15980,1545
|
|
20240509,100700,115334940,15980,16000,16000,15980,500
|
|
20240509,100600,107338380,16010,16000,16010,16000,62
|
|
20240509,100500,106346370,16000,16000,16000,16000,0
|
|
20240509,100400,106346370,16000,16000,16020,16000,3
|
|
20240509,100300,106298350,16020,15980,16020,15980,102
|
|
20240509,100200,104666790,15990,15990,15990,15990,0
|
|
20240509,100100,104666790,15990,15970,15990,15970,302
|
|
20240509,100000,99843230,15990,15970,15990,15970,65
|
|
20240509,095900,98805100,15980,15980,15980,15980,0
|
|
20240509,095800,98805100,15980,15980,15980,15980,74
|
|
20240509,095700,97622580,15980,15980,15980,15980,201
|
|
20240509,095600,94410600,15990,15990,15990,15990,0
|
|
20240509,095500,94410600,15990,15980,15990,15980,2
|
|
20240509,095400,94378630,15980,15990,15990,15980,67
|
|
20240509,095300,93307910,15990,15990,15990,15990,3
|
|
20240509,095200,93259940,15990,15980,15990,15980,16
|
|
20240509,095100,93004210,15960,15960,15960,15960,61
|
|
20240509,095000,92030650,16000,15980,16020,15980,46
|
|
20240509,094900,91295430,16020,16020,16020,16020,50
|
|
20240509,094800,90494430,16020,15960,16020,15950,67
|
|
20240509,094700,89425100,15950,15950,15950,15950,384
|
|
20240509,094600,83300300,15950,15950,15950,15950,0
|
|
20240509,094500,83300300,15950,15950,15950,15950,61
|
|
20240509,094400,82327350,15950,15960,15970,15950,336
|
|
20240509,094300,76968000,15950,15950,15950,15950,0
|
|
20240509,094200,76968000,15950,15970,15970,15950,61
|
|
20240509,094100,75994500,15980,15980,15980,15980,100
|
|
20240509,094000,74396500,15980,15970,16030,15970,10
|
|
20240509,093900,74236680,15960,15960,15960,15950,71
|
|
20240509,093800,73104040,15960,15960,15960,15950,180
|
|
20240509,093700,70231540,15960,15960,15960,15960,0
|
|
20240509,093600,70231540,15960,15970,15970,15960,61
|
|
20240509,093500,69257850,15970,15970,15970,15970,22
|
|
20240509,093400,68906510,15960,15960,15960,15960,0
|
|
20240509,093300,68906510,15960,15970,15970,15960,61
|
|
20240509,093200,67932870,15990,15990,15990,15990,1
|
|
20240509,093100,67916880,15950,15950,15950,15950,0
|
|
20240509,093000,67916880,15950,15940,15950,15930,70
|
|
20240509,092900,66801600,15940,15940,15940,15940,103
|
|
20240509,092800,65159780,15950,15990,15990,15950,1058
|
|
20240509,092700,48248930,15990,16000,16000,15990,113
|
|
20240509,092600,46441650,15990,15990,15990,15990,100
|
|
20240509,092500,44842650,15990,15990,15990,15990,0
|
|
20240509,092400,44842650,15990,16020,16020,15990,208
|
|
20240509,092300,41514470,16020,16020,16020,16020,190
|
|
20240509,092200,38470670,16020,16020,16020,16020,0
|
|
20240509,092100,38470670,16020,16020,16020,16020,61
|
|
20240509,092000,37493450,16050,16050,16050,16050,4
|
|
20240509,091900,37429250,16040,16040,16040,16040,49
|
|
20240509,091800,36643290,16040,16030,16040,16020,85
|
|
20240509,091700,35281330,16030,16030,16030,16030,0
|
|
20240509,091600,35281330,16030,16030,16030,16030,3
|
|
20240509,091500,35233240,16010,16020,16030,16010,62
|
|
20240509,091400,34240060,16030,16030,16030,16030,0
|
|
20240509,091300,34240060,16030,16030,16030,16030,0
|
|
20240509,091200,34240060,16030,16030,16030,16020,279
|
|
20240509,091100,29767740,16030,16030,16030,16030,31
|
|
20240509,091000,29270810,16030,16030,16050,16030,245
|
|
20240509,090900,25342050,16050,16030,16050,16030,110
|
|
20240509,090800,23577770,16050,16030,16050,16030,699
|
|
20240509,090700,12362020,16030,16030,16030,16030,1
|
|
20240509,090600,12345990,16020,16030,16040,16010,208
|
|
20240509,090500,9012330,16010,16030,16030,16010,4
|
|
20240509,090400,8948270,16040,16020,16040,16020,101
|
|
20240509,090300,7328530,15990,16000,16000,15990,61
|
|
20240509,090200,6352880,16010,15990,16010,15990,113
|
|
20240509,090100,4544010,16000,16000,16000,16000,164
|
|
20240509,090000,1920010,16010,16000,16010,16000,120
|