583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184000,388428880,16090,16090,16090,16090,272
|
|
20240510,183900,388428880,16090,16090,16090,16090,0
|
|
20240510,183800,388428880,16090,16090,16090,16090,0
|
|
20240510,183700,388428880,16090,16090,16090,16090,0
|
|
20240510,183600,388428880,16090,16090,16090,16090,0
|
|
20240510,183500,388428880,16090,16090,16090,16090,0
|
|
20240510,183400,388428880,16090,16090,16090,16090,0
|
|
20240510,183300,388428880,16090,16090,16090,16090,0
|
|
20240510,183200,388428880,16090,16090,16090,16090,0
|
|
20240510,183100,388428880,16090,16090,16090,16090,0
|
|
20240510,183000,388428880,16090,16090,16090,16090,0
|
|
20240510,182900,388428880,16090,16090,16090,16090,0
|
|
20240510,182800,388428880,16090,16090,16090,16090,0
|
|
20240510,182700,388428880,16090,16090,16090,16090,0
|
|
20240510,182600,388428880,16090,16090,16090,16090,0
|
|
20240510,182500,388428880,16090,16090,16090,16090,0
|
|
20240510,182400,388428880,16090,16090,16090,16090,0
|
|
20240510,182300,388428880,16090,16090,16090,16090,0
|
|
20240510,182200,388428880,16090,16090,16090,16090,0
|
|
20240510,182100,388428880,16090,16090,16090,16090,0
|
|
20240510,182000,388428880,16090,16090,16090,16090,0
|
|
20240510,181900,388428880,16090,16090,16090,16090,0
|
|
20240510,181800,388428880,16090,16090,16090,16090,0
|
|
20240510,181700,388428880,16090,16090,16090,16090,0
|
|
20240510,181600,388428880,16090,16090,16090,16090,0
|
|
20240510,181500,388428880,16090,16090,16090,16090,0
|
|
20240510,181400,388428880,16090,16090,16090,16090,0
|
|
20240510,181300,388428880,16090,16090,16090,16090,0
|
|
20240510,181200,388428880,16090,16090,16090,16090,0
|
|
20240510,181100,388428880,16090,16090,16090,16090,0
|
|
20240510,181000,388428880,16090,16090,16090,16090,272
|
|
20240510,180900,388428880,16090,16090,16090,16090,0
|
|
20240510,180800,388428880,16090,16090,16090,16090,0
|
|
20240510,180700,388428880,16090,16090,16090,16090,0
|
|
20240510,180600,388428880,16090,16090,16090,16090,0
|
|
20240510,180500,388428880,16090,16090,16090,16090,0
|
|
20240510,180400,388428880,16090,16090,16090,16090,0
|
|
20240510,180300,388428880,16090,16090,16090,16090,0
|
|
20240510,180200,388428880,16090,16090,16090,16090,0
|
|
20240510,180100,388428880,16090,16090,16090,16090,0
|
|
20240510,180000,388428880,16090,16090,16090,16090,0
|
|
20240510,175900,388428880,16090,16090,16090,16090,0
|
|
20240510,175800,388428880,16090,16090,16090,16090,0
|
|
20240510,175700,388428880,16090,16090,16090,16090,0
|
|
20240510,175600,388428880,16090,16090,16090,16090,0
|
|
20240510,175500,388428880,16090,16090,16090,16090,0
|
|
20240510,175400,388428880,16090,16090,16090,16090,0
|
|
20240510,175300,388428880,16090,16090,16090,16090,0
|
|
20240510,175200,388428880,16090,16090,16090,16090,0
|
|
20240510,175100,388428880,16090,16090,16090,16090,0
|
|
20240510,175000,388428880,16090,16090,16090,16090,0
|
|
20240510,174900,388428880,16090,16090,16090,16090,0
|
|
20240510,174800,388428880,16090,16090,16090,16090,0
|
|
20240510,174700,388428880,16090,16090,16090,16090,0
|
|
20240510,174600,388428880,16090,16090,16090,16090,0
|
|
20240510,174500,388428880,16090,16090,16090,16090,0
|
|
20240510,174400,388428880,16090,16090,16090,16090,0
|
|
20240510,174300,388428880,16090,16090,16090,16090,0
|
|
20240510,174200,388428880,16090,16090,16090,16090,0
|
|
20240510,174100,388428880,16090,16090,16090,16090,0
|
|
20240510,174000,388428880,16090,16090,16090,16090,272
|
|
20240510,173900,388428880,16090,16090,16090,16090,0
|
|
20240510,173800,388428880,16090,16090,16090,16090,0
|
|
20240510,173700,388428880,16090,16090,16090,16090,0
|
|
20240510,173600,388428880,16090,16090,16090,16090,0
|
|
20240510,173500,388428880,16090,16090,16090,16090,0
|
|
20240510,173400,388428880,16090,16090,16090,16090,0
|
|
20240510,173300,388428880,16090,16090,16090,16090,0
|
|
20240510,173200,388428880,16090,16090,16090,16090,0
|
|
20240510,173100,388428880,16090,16090,16090,16090,0
|
|
20240510,173000,388428880,16090,16090,16090,16090,0
|
|
20240510,172900,388428880,16090,16090,16090,16090,0
|
|
20240510,172800,388428880,16090,16090,16090,16090,0
|
|
20240510,172700,388428880,16090,16090,16090,16090,0
|
|
20240510,172600,388428880,16090,16090,16090,16090,0
|
|
20240510,172500,388428880,16090,16090,16090,16090,0
|
|
20240510,172400,388428880,16090,16090,16090,16090,0
|
|
20240510,172300,388428880,16090,16090,16090,16090,0
|
|
20240510,172200,388428880,16090,16090,16090,16090,0
|
|
20240510,172100,388428880,16090,16090,16090,16090,0
|
|
20240510,172000,388428880,16090,16090,16090,16090,0
|
|
20240510,171900,388428880,16090,16090,16090,16090,0
|
|
20240510,171800,388428880,16090,16090,16090,16090,0
|
|
20240510,171700,388428880,16090,16090,16090,16090,0
|
|
20240510,171600,388428880,16090,16090,16090,16090,0
|
|
20240510,171500,388428880,16090,16090,16090,16090,0
|
|
20240510,171400,388428880,16090,16090,16090,16090,0
|
|
20240510,171300,388428880,16090,16090,16090,16090,0
|
|
20240510,171200,388428880,16090,16090,16090,16090,0
|
|
20240510,171100,388428880,16090,16090,16090,16090,0
|
|
20240510,171000,388428880,16090,16090,16090,16090,272
|
|
20240510,170900,388428880,16090,16090,16090,16090,0
|
|
20240510,170800,388428880,16090,16090,16090,16090,0
|
|
20240510,170700,388428880,16090,16090,16090,16090,0
|
|
20240510,170600,388428880,16090,16090,16090,16090,0
|
|
20240510,170500,388428880,16090,16090,16090,16090,0
|
|
20240510,170400,388428880,16090,16090,16090,16090,0
|
|
20240510,170300,388428880,16090,16090,16090,16090,0
|
|
20240510,170200,388428880,16090,16090,16090,16090,0
|
|
20240510,170100,388428880,16090,16090,16090,16090,0
|
|
20240510,170000,388428880,16090,16090,16090,16090,0
|
|
20240510,165900,388428880,16090,16090,16090,16090,0
|
|
20240510,165800,388428880,16090,16090,16090,16090,0
|
|
20240510,165700,388428880,16090,16090,16090,16090,0
|
|
20240510,165600,388428880,16090,16090,16090,16090,0
|
|
20240510,165500,388428880,16090,16090,16090,16090,0
|
|
20240510,165400,388428880,16090,16090,16090,16090,0
|
|
20240510,165300,388428880,16090,16090,16090,16090,0
|
|
20240510,165200,388428880,16090,16090,16090,16090,0
|
|
20240510,165100,388428880,16090,16090,16090,16090,0
|
|
20240510,165000,388428880,16090,16090,16090,16090,0
|
|
20240510,164900,388428880,16090,16090,16090,16090,0
|
|
20240510,164800,388428880,16090,16090,16090,16090,0
|
|
20240510,164700,388428880,16090,16090,16090,16090,0
|
|
20240510,164600,388428880,16090,16090,16090,16090,0
|
|
20240510,164500,388428880,16090,16090,16090,16090,0
|
|
20240510,164400,388428880,16090,16090,16090,16090,0
|
|
20240510,164300,388428880,16090,16090,16090,16090,0
|
|
20240510,164200,388428880,16090,16090,16090,16090,0
|
|
20240510,164100,388428880,16090,16090,16090,16090,0
|
|
20240510,164000,388428880,16090,16090,16090,16090,272
|
|
20240510,163900,388428880,16090,16090,16090,16090,0
|
|
20240510,163800,388428880,16090,16090,16090,16090,0
|
|
20240510,163700,388428880,16090,16090,16090,16090,0
|
|
20240510,163600,388428880,16090,16090,16090,16090,0
|
|
20240510,163500,388428880,16090,16090,16090,16090,0
|
|
20240510,163400,388428880,16090,16090,16090,16090,0
|
|
20240510,163300,388428880,16090,16090,16090,16090,0
|
|
20240510,163200,388428880,16090,16090,16090,16090,0
|
|
20240510,163100,388428880,16090,16090,16090,16090,0
|
|
20240510,163000,388428880,16090,16090,16090,16090,0
|
|
20240510,162900,388428880,16090,16090,16090,16090,0
|
|
20240510,162800,388428880,16090,16090,16090,16090,0
|
|
20240510,162700,388428880,16090,16090,16090,16090,0
|
|
20240510,162600,388428880,16090,16090,16090,16090,0
|
|
20240510,162500,388428880,16090,16090,16090,16090,0
|
|
20240510,162400,388428880,16090,16090,16090,16090,0
|
|
20240510,162300,388428880,16090,16090,16090,16090,0
|
|
20240510,162200,388428880,16090,16090,16090,16090,0
|
|
20240510,162100,388428880,16090,16090,16090,16090,0
|
|
20240510,162000,388428880,16090,16090,16090,16090,0
|
|
20240510,161900,388428880,16090,16090,16090,16090,0
|
|
20240510,161800,388428880,16090,16090,16090,16090,0
|
|
20240510,161700,388428880,16090,16090,16090,16090,0
|
|
20240510,161600,388428880,16090,16090,16090,16090,0
|
|
20240510,161500,388428880,16090,16090,16090,16090,0
|
|
20240510,161400,388428880,16090,16090,16090,16090,0
|
|
20240510,161300,388428880,16090,16090,16090,16090,0
|
|
20240510,161200,388428880,16090,16090,16090,16090,0
|
|
20240510,161100,388428880,16090,16090,16090,16090,0
|
|
20240510,161000,388428880,16090,16090,16090,16090,272
|
|
20240510,160900,388428880,16090,16090,16090,16090,0
|
|
20240510,160800,388428880,16090,16090,16090,16090,0
|
|
20240510,160700,388428880,16090,16090,16090,16090,0
|
|
20240510,160600,388428880,16090,16090,16090,16090,0
|
|
20240510,160500,388428880,16090,16090,16090,16090,0
|
|
20240510,160400,388428880,16090,16090,16090,16090,0
|
|
20240510,160300,388428880,16090,16090,16090,16090,0
|
|
20240510,160200,388428880,16090,16090,16090,16090,0
|
|
20240510,160100,388428880,16090,16090,16090,16090,0
|
|
20240510,160000,388428880,16090,16090,16090,16090,0
|
|
20240510,155900,388428880,16090,16090,16090,16090,0
|
|
20240510,155800,388428880,16090,16090,16090,16090,0
|
|
20240510,155700,388428880,16090,16090,16090,16090,0
|
|
20240510,155600,388428880,16090,16090,16090,16090,0
|
|
20240510,155500,388428880,16090,16090,16090,16090,0
|
|
20240510,155400,388428880,16090,16090,16090,16090,0
|
|
20240510,155300,388428880,16090,16090,16090,16090,0
|
|
20240510,155200,388428880,16090,16090,16090,16090,0
|
|
20240510,155100,388428880,16090,16090,16090,16090,0
|
|
20240510,155000,388428880,16090,16090,16090,16090,0
|
|
20240510,154900,388428880,16090,16090,16090,16090,0
|
|
20240510,154800,388428880,16090,16090,16090,16090,0
|
|
20240510,154700,388428880,16090,16090,16090,16090,0
|
|
20240510,154600,388428880,16090,16090,16090,16090,0
|
|
20240510,154500,388428880,16090,16090,16090,16090,0
|
|
20240510,154400,388428880,16090,16090,16090,16090,0
|
|
20240510,154300,388428880,16090,16090,16090,16090,0
|
|
20240510,154200,388428880,16090,16090,16090,16090,0
|
|
20240510,154100,388428880,16090,16090,16090,16090,0
|
|
20240510,154000,388428880,16090,16090,16090,16090,272
|
|
20240510,153900,388428880,16090,16090,16090,16090,0
|
|
20240510,153800,388428880,16090,16090,16090,16090,0
|
|
20240510,153700,388428880,16090,16090,16090,16090,0
|
|
20240510,153600,388428880,16090,16090,16090,16090,0
|
|
20240510,153500,388428880,16090,16090,16090,16090,0
|
|
20240510,153400,388428880,16090,16090,16090,16090,0
|
|
20240510,153300,388428880,16090,16090,16090,16090,0
|
|
20240510,153200,388428880,16090,16090,16090,16090,0
|
|
20240510,153100,388428880,16090,16090,16090,16090,0
|
|
20240510,153000,388428880,16090,16090,16090,16090,272
|
|
20240510,152900,384052400,16070,16070,16070,16070,0
|
|
20240510,152800,384052400,16070,16070,16070,16070,0
|
|
20240510,152700,384052400,16070,16070,16070,16070,0
|
|
20240510,152600,384052400,16070,16070,16070,16070,0
|
|
20240510,152500,384052400,16070,16070,16070,16070,0
|
|
20240510,152400,384052400,16070,16070,16070,16070,0
|
|
20240510,152300,384052400,16070,16070,16070,16070,0
|
|
20240510,152200,384052400,16070,16070,16070,16070,0
|
|
20240510,152100,384052400,16070,16070,16070,16070,0
|
|
20240510,152000,384052400,16070,16070,16070,16070,0
|
|
20240510,151900,384052400,16070,16090,16100,16070,23
|
|
20240510,151800,383682510,16090,16090,16100,16090,249
|
|
20240510,151700,379675690,16090,16090,16090,16090,26
|
|
20240510,151600,379257350,16090,16080,16100,16080,51
|
|
20240510,151500,378436620,16080,16090,16090,16070,317
|
|
20240510,151400,373339730,16080,16080,16090,16080,42
|
|
20240510,151300,372663980,16090,16090,16090,16090,62
|
|
20240510,151200,371666400,16090,16090,16090,16090,42
|
|
20240510,151100,370990620,16090,16090,16090,16090,41
|
|
20240510,151000,370330930,16080,16070,16080,16070,70
|
|
20240510,150900,369205480,16080,16080,16080,16080,50
|
|
20240510,150800,368401480,16080,16050,16080,16050,98
|
|
20240510,150700,366827680,16050,16050,16050,16050,92
|
|
20240510,150600,365351080,16050,16050,16050,16050,91
|
|
20240510,150500,363890530,16040,16050,16050,16040,41
|
|
20240510,150400,363232630,16040,16050,16050,16040,91
|
|
20240510,150300,361772580,16050,16050,16050,16050,72
|
|
20240510,150200,360616980,16050,16050,16050,16030,188
|
|
20240510,150100,357601630,16050,16050,16050,16040,96
|
|
20240510,150000,356061390,16040,16040,16040,16030,135
|
|
20240510,145900,353896090,16030,16030,16030,16030,1
|
|
20240510,145800,353880060,16040,16040,16040,16040,25
|
|
20240510,145700,353479060,16040,16040,16040,16040,0
|
|
20240510,145600,353479060,16040,16040,16040,16040,17
|
|
20240510,145500,353206380,16040,16040,16040,16040,45
|
|
20240510,145400,352484580,16030,16030,16030,16030,2
|
|
20240510,145300,352452520,16020,16020,16020,16020,19
|
|
20240510,145200,352148140,16010,16010,16010,16010,23
|
|
20240510,145100,351779910,16010,16000,16010,16000,25
|
|
20240510,145000,351379670,15990,15990,15990,15990,11
|
|
20240510,144900,351203780,16010,16010,16010,16010,0
|
|
20240510,144800,351203780,16010,16010,16010,16010,27
|
|
20240510,144700,350771510,16000,16000,16000,16000,0
|
|
20240510,144600,350771510,16000,16000,16000,16000,0
|
|
20240510,144500,350771510,16000,16000,16000,16000,28
|
|
20240510,144400,350323510,15990,15990,15990,15990,0
|
|
20240510,144300,350323510,15990,15990,15990,15990,0
|
|
20240510,144200,350323510,15990,15990,15990,15980,223
|
|
20240510,144100,346758720,15980,15980,15980,15980,0
|
|
20240510,144000,346758720,15980,15990,15990,15980,11
|
|
20240510,143900,346582880,16000,16000,16000,16000,50
|
|
20240510,143800,345782880,16000,16000,16010,16000,385
|
|
20240510,143700,339622630,16010,16010,16010,16010,0
|
|
20240510,143600,339622630,16010,16010,16010,16010,0
|
|
20240510,143500,339622630,16010,16000,16010,16000,50
|
|
20240510,143400,338822180,16000,16000,16000,16000,48
|
|
20240510,143300,338054180,16000,16020,16020,16000,101
|
|
20240510,143200,336436950,16030,16030,16030,16030,24
|
|
20240510,143100,336052230,16010,16010,16010,16010,0
|
|
20240510,143000,336052230,16010,16010,16010,16010,0
|
|
20240510,142900,336052230,16010,16020,16030,16010,35
|
|
20240510,142800,335491400,16010,16010,16010,16010,0
|
|
20240510,142700,335491400,16010,16010,16010,16010,0
|
|
20240510,142600,335491400,16010,16000,16010,16000,306
|
|
20240510,142500,330594700,16000,16000,16000,16000,325
|
|
20240510,142400,325394700,15980,15980,15980,15980,0
|
|
20240510,142300,325394700,15980,15980,15980,15980,100
|
|
20240510,142200,323796700,15980,16010,16010,15980,161
|
|
20240510,142100,321222030,15990,16000,16000,15990,184
|
|
20240510,142000,318279860,16010,16010,16010,16010,9
|
|
20240510,141900,318135770,16000,16000,16000,16000,17
|
|
20240510,141800,317863770,15990,15990,15990,15990,0
|
|
20240510,141700,317863770,15990,15990,15990,15990,0
|
|
20240510,141600,317863770,15990,15990,15990,15990,183
|
|
20240510,141500,314937600,15980,15990,15990,15980,104
|
|
20240510,141400,313274650,15990,15990,15990,15990,48
|
|
20240510,141300,312507130,15980,15990,15990,15980,25
|
|
20240510,141200,312107390,15980,15980,15980,15980,201
|
|
20240510,141100,308895410,15980,15980,15980,15980,29
|
|
20240510,141000,308431990,15980,15980,15990,15980,49
|
|
20240510,140900,307648590,15990,15980,15990,15980,26
|
|
20240510,140800,307232860,15980,15980,15980,15980,1
|
|
20240510,140700,307216880,15990,15990,15990,15990,0
|
|
20240510,140600,307216880,15990,15980,15990,15980,25
|
|
20240510,140500,306817140,15990,15990,15990,15990,0
|
|
20240510,140400,306817140,15990,15990,15990,15990,0
|
|
20240510,140300,306817140,15990,15990,15990,15990,25
|
|
20240510,140200,306417390,15980,15980,15980,15980,197
|
|
20240510,140100,303269330,16000,16000,16000,16000,20
|
|
20240510,140000,302949330,16000,15980,16000,15980,27
|
|
20240510,135900,302517350,15980,15990,15990,15980,518
|
|
20240510,135800,294237530,16000,16000,16000,16000,17
|
|
20240510,135700,293965530,16000,16000,16000,16000,24
|
|
20240510,135600,293581530,16000,16000,16000,16000,1
|
|
20240510,135500,293565530,15990,15990,15990,15990,43
|
|
20240510,135400,292877960,16000,16000,16000,16000,0
|
|
20240510,135300,292877960,16000,16000,16000,16000,26
|
|
20240510,135200,292461960,16000,15990,16000,15990,51
|
|
20240510,135100,291645970,16000,16000,16000,16000,112
|
|
20240510,135000,289853970,16020,16000,16020,16000,104
|
|
20240510,134900,288189490,16000,16000,16000,16000,6
|
|
20240510,134800,288093490,16000,16000,16000,16000,2
|
|
20240510,134700,288061490,16000,16000,16000,16000,59
|
|
20240510,134600,287117490,15990,15990,15990,15990,0
|
|
20240510,134500,287117490,15990,15990,15990,15990,540
|
|
20240510,134400,278482890,15990,16000,16000,15990,1025
|
|
20240510,134300,262092890,15990,15990,15990,15990,139
|
|
20240510,134200,259870280,16000,16000,16000,16000,50
|
|
20240510,134100,259070280,16000,16000,16000,16000,25
|
|
20240510,134000,258670280,15990,16000,16000,15990,5
|
|
20240510,133900,258590290,16000,16000,16000,16000,101
|
|
20240510,133800,256974290,16000,16000,16000,16000,0
|
|
20240510,133700,256974290,16000,15990,16000,15990,75
|
|
20240510,133600,255774800,16000,16000,16000,16000,3
|
|
20240510,133500,255726800,16000,16010,16010,16000,95
|
|
20240510,133400,254206310,16030,16020,16030,16020,25
|
|
20240510,133300,253805570,16020,16020,16020,16020,0
|
|
20240510,133200,253805570,16020,16020,16020,16020,0
|
|
20240510,133100,253805570,16020,16020,16020,16020,25
|
|
20240510,133000,253405070,16020,16020,16020,16020,1
|
|
20240510,132900,253389050,16010,16010,16010,16010,1
|
|
20240510,132800,253373040,16020,16020,16020,16020,24
|
|
20240510,132700,252988560,16010,16010,16010,16010,5
|
|
20240510,132600,252908510,16010,16010,16010,16010,0
|
|
20240510,132500,252908510,16010,16050,16050,16010,525
|
|
20240510,132400,244500800,16050,16050,16050,16050,0
|
|
20240510,132300,244500800,16050,16050,16050,16050,0
|
|
20240510,132200,244500800,16050,16050,16050,16050,0
|
|
20240510,132100,244500800,16050,16050,16050,16050,25
|
|
20240510,132000,244099550,16060,16060,16060,16060,1
|
|
20240510,131900,244083490,16060,16060,16060,16060,11
|
|
20240510,131800,243906830,16060,16020,16060,16020,33
|
|
20240510,131700,243377210,16070,16070,16070,16070,0
|
|
20240510,131600,243377210,16070,16070,16070,16070,0
|
|
20240510,131500,243377210,16070,16070,16070,16070,25
|
|
20240510,131400,242975460,16040,16040,16040,16040,0
|
|
20240510,131300,242975460,16040,16080,16080,16040,1077
|
|
20240510,131200,225692100,16080,16080,16080,16080,24
|
|
20240510,131100,225306180,16080,16080,16080,16080,0
|
|
20240510,131000,225306180,16080,16070,16080,16070,14
|
|
20240510,130900,225081070,16070,16080,16080,16070,32
|
|
20240510,130800,224566580,16070,16070,16070,16070,0
|
|
20240510,130700,224566580,16070,16070,16070,16070,46
|
|
20240510,130600,223827360,16070,16070,16070,16070,0
|
|
20240510,130500,223827360,16070,16070,16070,16070,25
|
|
20240510,130400,223425610,16070,16070,16070,16070,0
|
|
20240510,130300,223425610,16070,16070,16070,16070,0
|
|
20240510,130200,223425610,16070,16070,16070,16070,24
|
|
20240510,130100,223039930,16070,16060,16070,16060,39
|
|
20240510,130000,222413280,16060,16060,16060,16060,1
|
|
20240510,125900,222397220,16060,16060,16060,16060,29
|
|
20240510,125800,221931480,16050,16050,16050,16050,0
|
|
20240510,125700,221931480,16050,16050,16050,16050,0
|
|
20240510,125600,221931480,16050,16050,16050,16050,2
|
|
20240510,125500,221899380,16050,16050,16050,16050,0
|
|
20240510,125400,221899380,16050,16050,16050,16050,0
|
|
20240510,125300,221899380,16050,16050,16050,16050,24
|
|
20240510,125200,221514180,16050,16050,16050,16050,0
|
|
20240510,125100,221514180,16050,16050,16050,16050,0
|
|
20240510,125000,221514180,16050,16050,16050,16050,1
|
|
20240510,124900,221498130,16050,16050,16050,16050,25
|
|
20240510,124800,221096880,16050,16050,16050,16050,0
|
|
20240510,124700,221096880,16050,16050,16050,16050,0
|
|
20240510,124600,221096880,16050,16030,16050,16030,28
|
|
20240510,124500,220647540,16030,16030,16030,16030,0
|
|
20240510,124400,220647540,16030,16030,16030,16030,11
|
|
20240510,124300,220471210,16040,16040,16040,16040,25
|
|
20240510,124200,220070210,16030,16030,16030,16030,0
|
|
20240510,124100,220070210,16030,16030,16030,16030,0
|
|
20240510,124000,220070210,16030,16030,16030,16030,954
|
|
20240510,123900,204777590,16030,16030,16030,16030,0
|
|
20240510,123800,204777590,16030,16030,16030,16030,0
|
|
20240510,123700,204777590,16030,16030,16030,16030,25
|
|
20240510,123600,204376840,16030,16030,16030,16030,0
|
|
20240510,123500,204376840,16030,16020,16030,16020,10
|
|
20240510,123400,204216550,16030,16030,16030,16030,0
|
|
20240510,123300,204216550,16030,16030,16030,16030,24
|
|
20240510,123200,203831830,16020,16020,16020,16020,1
|
|
20240510,123100,203815810,16030,16030,16030,16030,0
|
|
20240510,123000,203815810,16030,16020,16030,16020,26
|
|
20240510,122900,203399040,16010,16010,16010,16010,0
|
|
20240510,122800,203399040,16010,16010,16010,16010,102
|
|
20240510,122700,201766020,16020,16030,16030,16020,53
|
|
20240510,122600,200916710,16020,16020,16020,16020,0
|
|
20240510,122500,200916710,16020,16020,16020,16020,0
|
|
20240510,122400,200916710,16020,16020,16020,16020,43
|
|
20240510,122300,200227850,16020,16020,16020,16020,7
|
|
20240510,122200,200115710,16030,16030,16030,16030,0
|
|
20240510,122100,200115710,16030,16020,16030,16020,21
|
|
20240510,122000,199779280,16010,16020,16020,16010,119
|
|
20240510,121900,197873080,16010,16010,16010,16010,1
|
|
20240510,121800,197857070,16020,16020,16020,16020,11
|
|
20240510,121700,197680850,16020,16020,16020,16020,31
|
|
20240510,121600,197184230,16020,16020,16020,16020,1
|
|
20240510,121500,197168210,16020,16020,16020,16020,0
|
|
20240510,121400,197168210,16020,16020,16020,16020,25
|
|
20240510,121300,196767710,16020,16020,16020,16020,3
|
|
20240510,121200,196719650,16010,16020,16020,16010,21
|
|
20240510,121100,196383340,16020,16020,16020,16020,26
|
|
20240510,121000,195966820,16010,16020,16020,16010,2
|
|
20240510,120900,195934790,16020,16020,16020,16020,0
|
|
20240510,120800,195934790,16020,16020,16020,16020,24
|
|
20240510,120700,195550310,16010,16010,16010,16010,0
|
|
20240510,120600,195550310,16010,16010,16010,16010,0
|
|
20240510,120500,195550310,16010,16010,16010,16010,15
|
|
20240510,120400,195310160,16010,16010,16010,16010,2
|
|
20240510,120300,195278140,16000,16000,16000,16000,1
|
|
20240510,120200,195262140,16000,16000,16000,16000,2
|
|
20240510,120100,195230140,16020,16020,16020,16020,25
|
|
20240510,120000,194829640,16020,16020,16020,16020,1
|
|
20240510,115900,194813620,16020,16020,16020,16020,0
|
|
20240510,115800,194813620,16020,16000,16020,16000,28
|
|
20240510,115700,194365140,16010,16010,16010,16010,2
|
|
20240510,115600,194333120,16020,16020,16020,16020,0
|
|
20240510,115500,194333120,16020,16020,16020,16020,25
|
|
20240510,115400,193932620,16020,16020,16020,16020,0
|
|
20240510,115300,193932620,16020,16020,16020,16020,0
|
|
20240510,115200,193932620,16020,16020,16020,16020,25
|
|
20240510,115100,193532120,16020,16020,16020,16020,0
|
|
20240510,115000,193532120,16020,16020,16020,16020,1
|
|
20240510,114900,193516100,16020,16020,16020,16010,524
|
|
20240510,114800,185122120,16010,16010,16010,16010,1
|
|
20240510,114700,185106110,16010,16010,16010,16010,0
|
|
20240510,114600,185106110,16010,16010,16010,16010,0
|
|
20240510,114500,185106110,16010,16010,16010,16010,25
|
|
20240510,114400,184705860,16000,16000,16000,16000,0
|
|
20240510,114300,184705860,16000,16000,16000,16000,0
|
|
20240510,114200,184705860,16000,15990,16000,15990,19
|
|
20240510,114100,184402030,16010,16010,16010,16010,0
|
|
20240510,114000,184402030,16010,16010,16010,16010,1
|
|
20240510,113900,184386020,16010,16010,16010,16010,24
|
|
20240510,113800,184001780,16010,16010,16010,16010,0
|
|
20240510,113700,184001780,16010,16010,16010,16010,0
|
|
20240510,113600,184001780,16010,16010,16010,16010,25
|
|
20240510,113500,183601530,16010,16010,16010,16010,0
|
|
20240510,113400,183601530,16010,16010,16010,16010,0
|
|
20240510,113300,183601530,16010,16010,16010,16010,25
|
|
20240510,113200,183201280,16010,16010,16010,16010,0
|
|
20240510,113100,183201280,16010,15990,16010,15990,2
|
|
20240510,113000,183169280,16010,16020,16020,16010,55
|
|
20240510,112900,182288720,16010,16000,16010,16000,15
|
|
20240510,112800,182048680,16020,16010,16020,16010,120
|
|
20240510,112700,180126440,16020,16020,16020,16020,0
|
|
20240510,112600,180126440,16020,16020,16020,16020,25
|
|
20240510,112500,179725940,16020,16020,16020,16020,0
|
|
20240510,112400,179725940,16020,16020,16020,16020,0
|
|
20240510,112300,179725940,16020,16020,16020,16020,24
|
|
20240510,112200,179341460,16000,16000,16000,16000,0
|
|
20240510,112100,179341460,16000,16000,16000,16000,0
|
|
20240510,112000,179341460,16000,16010,16020,16000,77
|
|
20240510,111900,178108930,16000,16000,16000,16000,0
|
|
20240510,111800,178108930,16000,16000,16000,16000,0
|
|
20240510,111700,178108930,16000,16000,16000,16000,149
|
|
20240510,111600,175724930,16000,16000,16000,16000,108
|
|
20240510,111500,173996930,16010,16010,16010,16010,1
|
|
20240510,111400,173980920,16010,16010,16010,16010,0
|
|
20240510,111300,173980920,16010,16000,16010,16000,25
|
|
20240510,111200,173580680,16010,16010,16010,16010,10
|
|
20240510,111100,173420580,16000,15990,16000,15990,359
|
|
20240510,111000,167678480,16000,16010,16010,16000,1399
|
|
20240510,110900,145293580,16010,16030,16030,16010,1126
|
|
20240510,110800,127256960,16060,16060,16060,16060,0
|
|
20240510,110700,127256960,16060,16060,16060,16060,25
|
|
20240510,110600,126855460,16060,16060,16060,16060,0
|
|
20240510,110500,126855460,16060,16060,16060,16060,0
|
|
20240510,110400,126855460,16060,16060,16060,16060,24
|
|
20240510,110300,126470020,16030,16030,16030,16030,1
|
|
20240510,110200,126453990,16030,16030,16030,16030,0
|
|
20240510,110100,126453990,16030,16040,16040,16030,300
|
|
20240510,110000,121644350,16070,16060,16070,16060,34
|
|
20240510,105900,121098040,16060,16060,16060,16060,17
|
|
20240510,105800,120825020,16060,16060,16060,16060,0
|
|
20240510,105700,120825020,16060,16070,16070,16060,51
|
|
20240510,105600,120005460,16070,16070,16070,16070,0
|
|
20240510,105500,120005460,16070,16070,16070,16070,0
|
|
20240510,105400,120005460,16070,16070,16070,16070,24
|
|
20240510,105300,119619780,16060,16060,16060,16060,0
|
|
20240510,105200,119619780,16060,16060,16060,16060,1
|
|
20240510,105100,119603720,16060,16050,16060,16050,72
|
|
20240510,105000,118447870,16070,16070,16070,16070,2
|
|
20240510,104900,118415730,16060,16060,16060,16060,6
|
|
20240510,104800,118319370,16050,16060,16060,16050,86
|
|
20240510,104700,116938810,16060,16060,16060,16060,31
|
|
20240510,104600,116440950,16060,16060,16060,16060,2
|
|
20240510,104500,116408830,16050,16050,16050,16050,11
|
|
20240510,104400,116232280,16070,16070,16070,16070,24
|
|
20240510,104300,115846600,16050,16060,16070,16050,45
|
|
20240510,104200,115124140,16050,16050,16050,16050,0
|
|
20240510,104100,115124140,16050,16050,16050,16050,26
|
|
20240510,104000,114706840,16040,16050,16050,16040,3
|
|
20240510,103900,114658700,16040,16040,16040,16040,0
|
|
20240510,103800,114658700,16040,16040,16040,16040,22
|
|
20240510,103700,114305820,16030,16030,16030,16030,0
|
|
20240510,103600,114305820,16030,16030,16030,16030,34
|
|
20240510,103500,113760800,16040,16030,16040,16030,25
|
|
20240510,103400,113359810,16040,16040,16040,16040,15
|
|
20240510,103300,113119210,16050,16050,16050,16050,0
|
|
20240510,103200,113119210,16050,16050,16050,16050,25
|
|
20240510,103100,112717960,16050,16050,16050,16050,1
|
|
20240510,103000,112701910,16050,16050,16050,16050,3
|
|
20240510,102900,112653760,16050,16050,16050,16050,150
|
|
20240510,102800,110246260,16040,16040,16040,16040,10
|
|
20240510,102700,110085860,16030,16030,16030,16030,9
|
|
20240510,102600,109941590,16040,16040,16040,16040,0
|
|
20240510,102500,109941590,16040,16040,16040,16040,25
|
|
20240510,102400,109540590,16030,16030,16030,16030,2
|
|
20240510,102300,109508530,16040,16040,16040,16040,0
|
|
20240510,102200,109508530,16040,16040,16040,16040,25
|
|
20240510,102100,109107530,16040,16040,16040,16040,0
|
|
20240510,102000,109107530,16040,16050,16050,16040,21
|
|
20240510,101900,108770670,16040,16040,16040,16040,5
|
|
20240510,101800,108690470,16030,16030,16030,16030,61
|
|
20240510,101700,107712640,16030,16030,16030,16030,50
|
|
20240510,101600,106911140,16030,16050,16050,16030,26
|
|
20240510,101500,106493860,16030,16030,16030,16030,0
|
|
20240510,101400,106493860,16030,16030,16030,16030,0
|
|
20240510,101300,106493860,16030,16040,16040,16030,10
|
|
20240510,101200,106333480,16050,16040,16050,16040,29
|
|
20240510,101100,105868070,16040,16040,16040,16040,0
|
|
20240510,101000,105868070,16040,16050,16050,16040,3
|
|
20240510,100900,105819930,16050,16050,16050,16040,150
|
|
20240510,100800,103412460,16050,16050,16050,16050,1
|
|
20240510,100700,103396410,16050,16050,16050,16050,1
|
|
20240510,100600,103380360,16050,16050,16050,16050,23
|
|
20240510,100500,103011210,16050,16050,16050,16050,56
|
|
20240510,100400,102112410,16050,16050,16050,16050,1
|
|
20240510,100300,102096360,16060,16050,16060,16050,65
|
|
20240510,100200,101052860,16050,16050,16050,16050,97
|
|
20240510,100100,99496010,16060,16060,16060,16060,1
|
|
20240510,100000,99479950,16060,16090,16090,16060,241
|
|
20240510,095900,95608290,16080,16080,16080,16080,100
|
|
20240510,095800,94000290,16080,16080,16080,16080,17
|
|
20240510,095700,93726930,16080,16080,16080,16080,0
|
|
20240510,095600,93726930,16080,16090,16090,16080,225
|
|
20240510,095500,90108680,16080,16080,16080,16080,50
|
|
20240510,095400,89304680,16080,16080,16080,16080,17
|
|
20240510,095300,89031320,16090,16100,16100,16090,138
|
|
20240510,095200,86810840,16090,16090,16090,16090,10
|
|
20240510,095100,86649940,16090,16090,16090,16090,10
|
|
20240510,095000,86489040,16100,16090,16100,16090,42
|
|
20240510,094900,85812990,16090,16090,16090,16090,0
|
|
20240510,094800,85812990,16090,16090,16090,16090,0
|
|
20240510,094700,85812990,16090,16090,16090,16090,114
|
|
20240510,094600,83978730,16090,16090,16090,16090,17
|
|
20240510,094500,83705200,16090,16100,16100,16090,2
|
|
20240510,094400,83673010,16100,16090,16100,16090,174
|
|
20240510,094300,80873000,16110,16110,16110,16110,0
|
|
20240510,094200,80873000,16110,16110,16110,16110,0
|
|
20240510,094100,80873000,16110,16110,16110,16110,1
|
|
20240510,094000,80856890,16120,16070,16120,16070,1575
|
|
20240510,093900,55509950,16070,16060,16070,16060,11
|
|
20240510,093800,55333280,16060,16060,16060,16060,0
|
|
20240510,093700,55333280,16060,16060,16060,16060,1
|
|
20240510,093600,55317220,16070,16070,16070,16070,1
|
|
20240510,093500,55301150,16070,16070,16070,16070,0
|
|
20240510,093400,55301150,16070,16070,16070,16070,213
|
|
20240510,093300,51878240,16070,16090,16090,16070,113
|
|
20240510,093200,50061070,16090,16090,16090,16090,0
|
|
20240510,093100,50061070,16090,16070,16090,16070,304
|
|
20240510,093000,45172810,16070,16070,16070,16070,163
|
|
20240510,092900,42553400,16060,16060,16060,16060,1
|
|
20240510,092800,42537340,16070,16080,16080,16050,36
|
|
20240510,092700,41958960,16080,16030,16080,16030,445
|
|
20240510,092600,34807620,16050,16050,16050,16050,108
|
|
20240510,092500,33074220,16040,16030,16040,16030,122
|
|
20240510,092400,31117560,16030,16030,16030,16030,0
|
|
20240510,092300,31117560,16030,16030,16030,16030,0
|
|
20240510,092200,31117560,16030,16000,16030,16000,202
|
|
20240510,092100,27880130,15990,15980,16020,15980,219
|
|
20240510,092000,24373290,15990,16030,16030,15990,276
|
|
20240510,091900,19954240,16030,16030,16030,16030,1
|
|
20240510,091800,19938210,16030,16030,16030,16030,2
|
|
20240510,091700,19906150,16040,16040,16040,16040,5
|
|
20240510,091600,19825950,16040,16040,16040,16040,0
|
|
20240510,091500,19825950,16040,16020,16040,16020,3
|
|
20240510,091400,19777860,16040,16040,16040,16040,1
|
|
20240510,091300,19761820,16010,16010,16010,16010,55
|
|
20240510,091200,18881270,16050,16050,16050,16050,33
|
|
20240510,091100,18351620,16070,16060,16080,16060,314
|
|
20240510,091000,13304540,16050,16000,16070,16000,389
|
|
20240510,090900,7067900,16000,15990,16000,15990,6
|
|
20240510,090800,6971910,15990,15990,15990,15990,0
|
|
20240510,090700,6971910,15990,15990,15990,15990,2
|
|
20240510,090600,6939930,15990,15970,15990,15970,4
|
|
20240510,090500,6876030,15970,15970,15970,15970,0
|
|
20240510,090400,6876030,15970,15970,15970,15970,1
|
|
20240510,090300,6860060,16030,16030,16030,16030,0
|
|
20240510,090200,6860060,16030,15990,16030,15990,388
|
|
20240510,090100,653490,15940,15980,15980,15940,2
|
|
20240510,090000,621570,15990,15930,15990,15930,39
|