583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184000,671161180,16590,16590,16590,16590,1015
|
|
20240514,183900,671161180,16590,16590,16590,16590,0
|
|
20240514,183800,671161180,16590,16590,16590,16590,0
|
|
20240514,183700,671161180,16590,16590,16590,16590,0
|
|
20240514,183600,671161180,16590,16590,16590,16590,0
|
|
20240514,183500,671161180,16590,16590,16590,16590,0
|
|
20240514,183400,671161180,16590,16590,16590,16590,0
|
|
20240514,183300,671161180,16590,16590,16590,16590,0
|
|
20240514,183200,671161180,16590,16590,16590,16590,0
|
|
20240514,183100,671161180,16590,16590,16590,16590,0
|
|
20240514,183000,671161180,16590,16590,16590,16590,0
|
|
20240514,182900,671161180,16590,16590,16590,16590,0
|
|
20240514,182800,671161180,16590,16590,16590,16590,0
|
|
20240514,182700,671161180,16590,16590,16590,16590,0
|
|
20240514,182600,671161180,16590,16590,16590,16590,0
|
|
20240514,182500,671161180,16590,16590,16590,16590,0
|
|
20240514,182400,671161180,16590,16590,16590,16590,0
|
|
20240514,182300,671161180,16590,16590,16590,16590,0
|
|
20240514,182200,671161180,16590,16590,16590,16590,0
|
|
20240514,182100,671161180,16590,16590,16590,16590,0
|
|
20240514,182000,671161180,16590,16590,16590,16590,0
|
|
20240514,181900,671161180,16590,16590,16590,16590,0
|
|
20240514,181800,671161180,16590,16590,16590,16590,0
|
|
20240514,181700,671161180,16590,16590,16590,16590,0
|
|
20240514,181600,671161180,16590,16590,16590,16590,0
|
|
20240514,181500,671161180,16590,16590,16590,16590,0
|
|
20240514,181400,671161180,16590,16590,16590,16590,0
|
|
20240514,181300,671161180,16590,16590,16590,16590,0
|
|
20240514,181200,671161180,16590,16590,16590,16590,0
|
|
20240514,181100,671161180,16590,16590,16590,16590,0
|
|
20240514,181000,671161180,16590,16590,16590,16590,1015
|
|
20240514,180900,671161180,16590,16590,16590,16590,0
|
|
20240514,180800,671161180,16590,16590,16590,16590,0
|
|
20240514,180700,671161180,16590,16590,16590,16590,0
|
|
20240514,180600,671161180,16590,16590,16590,16590,0
|
|
20240514,180500,671161180,16590,16590,16590,16590,0
|
|
20240514,180400,671161180,16590,16590,16590,16590,0
|
|
20240514,180300,671161180,16590,16590,16590,16590,0
|
|
20240514,180200,671161180,16590,16590,16590,16590,0
|
|
20240514,180100,671161180,16590,16590,16590,16590,0
|
|
20240514,180000,671161180,16590,16590,16590,16590,0
|
|
20240514,175900,671161180,16590,16590,16590,16590,0
|
|
20240514,175800,671161180,16590,16590,16590,16590,0
|
|
20240514,175700,671161180,16590,16590,16590,16590,0
|
|
20240514,175600,671161180,16590,16590,16590,16590,0
|
|
20240514,175500,671161180,16590,16590,16590,16590,0
|
|
20240514,175400,671161180,16590,16590,16590,16590,0
|
|
20240514,175300,671161180,16590,16590,16590,16590,0
|
|
20240514,175200,671161180,16590,16590,16590,16590,0
|
|
20240514,175100,671161180,16590,16590,16590,16590,0
|
|
20240514,175000,671161180,16590,16590,16590,16590,0
|
|
20240514,174900,671161180,16590,16590,16590,16590,0
|
|
20240514,174800,671161180,16590,16590,16590,16590,0
|
|
20240514,174700,671161180,16590,16590,16590,16590,0
|
|
20240514,174600,671161180,16590,16590,16590,16590,0
|
|
20240514,174500,671161180,16590,16590,16590,16590,0
|
|
20240514,174400,671161180,16590,16590,16590,16590,0
|
|
20240514,174300,671161180,16590,16590,16590,16590,0
|
|
20240514,174200,671161180,16590,16590,16590,16590,0
|
|
20240514,174100,671161180,16590,16590,16590,16590,0
|
|
20240514,174000,671161180,16590,16590,16590,16590,1015
|
|
20240514,173900,671161180,16590,16590,16590,16590,0
|
|
20240514,173800,671161180,16590,16590,16590,16590,0
|
|
20240514,173700,671161180,16590,16590,16590,16590,0
|
|
20240514,173600,671161180,16590,16590,16590,16590,0
|
|
20240514,173500,671161180,16590,16590,16590,16590,0
|
|
20240514,173400,671161180,16590,16590,16590,16590,0
|
|
20240514,173300,671161180,16590,16590,16590,16590,0
|
|
20240514,173200,671161180,16590,16590,16590,16590,0
|
|
20240514,173100,671161180,16590,16590,16590,16590,0
|
|
20240514,173000,671161180,16590,16590,16590,16590,0
|
|
20240514,172900,671161180,16590,16590,16590,16590,0
|
|
20240514,172800,671161180,16590,16590,16590,16590,0
|
|
20240514,172700,671161180,16590,16590,16590,16590,0
|
|
20240514,172600,671161180,16590,16590,16590,16590,0
|
|
20240514,172500,671161180,16590,16590,16590,16590,0
|
|
20240514,172400,671161180,16590,16590,16590,16590,0
|
|
20240514,172300,671161180,16590,16590,16590,16590,0
|
|
20240514,172200,671161180,16590,16590,16590,16590,0
|
|
20240514,172100,671161180,16590,16590,16590,16590,0
|
|
20240514,172000,671161180,16590,16590,16590,16590,0
|
|
20240514,171900,671161180,16590,16590,16590,16590,0
|
|
20240514,171800,671161180,16590,16590,16590,16590,0
|
|
20240514,171700,671161180,16590,16590,16590,16590,0
|
|
20240514,171600,671161180,16590,16590,16590,16590,0
|
|
20240514,171500,671161180,16590,16590,16590,16590,0
|
|
20240514,171400,671161180,16590,16590,16590,16590,0
|
|
20240514,171300,671161180,16590,16590,16590,16590,0
|
|
20240514,171200,671161180,16590,16590,16590,16590,0
|
|
20240514,171100,671161180,16590,16590,16590,16590,0
|
|
20240514,171000,671161180,16590,16590,16590,16590,1015
|
|
20240514,170900,671161180,16590,16590,16590,16590,0
|
|
20240514,170800,671161180,16590,16590,16590,16590,0
|
|
20240514,170700,671161180,16590,16590,16590,16590,0
|
|
20240514,170600,671161180,16590,16590,16590,16590,0
|
|
20240514,170500,671161180,16590,16590,16590,16590,0
|
|
20240514,170400,671161180,16590,16590,16590,16590,0
|
|
20240514,170300,671161180,16590,16590,16590,16590,0
|
|
20240514,170200,671161180,16590,16590,16590,16590,0
|
|
20240514,170100,671161180,16590,16590,16590,16590,0
|
|
20240514,170000,671161180,16590,16590,16590,16590,0
|
|
20240514,165900,671161180,16590,16590,16590,16590,0
|
|
20240514,165800,671161180,16590,16590,16590,16590,0
|
|
20240514,165700,671161180,16590,16590,16590,16590,0
|
|
20240514,165600,671161180,16590,16590,16590,16590,0
|
|
20240514,165500,671161180,16590,16590,16590,16590,0
|
|
20240514,165400,671161180,16590,16590,16590,16590,0
|
|
20240514,165300,671161180,16590,16590,16590,16590,0
|
|
20240514,165200,671161180,16590,16590,16590,16590,0
|
|
20240514,165100,671161180,16590,16590,16590,16590,0
|
|
20240514,165000,671161180,16590,16590,16590,16590,0
|
|
20240514,164900,671161180,16590,16590,16590,16590,0
|
|
20240514,164800,671161180,16590,16590,16590,16590,0
|
|
20240514,164700,671161180,16590,16590,16590,16590,0
|
|
20240514,164600,671161180,16590,16590,16590,16590,0
|
|
20240514,164500,671161180,16590,16590,16590,16590,0
|
|
20240514,164400,671161180,16590,16590,16590,16590,0
|
|
20240514,164300,671161180,16590,16590,16590,16590,0
|
|
20240514,164200,671161180,16590,16590,16590,16590,0
|
|
20240514,164100,671161180,16590,16590,16590,16590,0
|
|
20240514,164000,671161180,16590,16590,16590,16590,1015
|
|
20240514,163900,671161180,16590,16590,16590,16590,0
|
|
20240514,163800,671161180,16590,16590,16590,16590,0
|
|
20240514,163700,671161180,16590,16590,16590,16590,0
|
|
20240514,163600,671161180,16590,16590,16590,16590,0
|
|
20240514,163500,671161180,16590,16590,16590,16590,0
|
|
20240514,163400,671161180,16590,16590,16590,16590,0
|
|
20240514,163300,671161180,16590,16590,16590,16590,0
|
|
20240514,163200,671161180,16590,16590,16590,16590,0
|
|
20240514,163100,671161180,16590,16590,16590,16590,0
|
|
20240514,163000,671161180,16590,16590,16590,16590,0
|
|
20240514,162900,671161180,16590,16590,16590,16590,0
|
|
20240514,162800,671161180,16590,16590,16590,16590,0
|
|
20240514,162700,671161180,16590,16590,16590,16590,0
|
|
20240514,162600,671161180,16590,16590,16590,16590,0
|
|
20240514,162500,671161180,16590,16590,16590,16590,0
|
|
20240514,162400,671161180,16590,16590,16590,16590,0
|
|
20240514,162300,671161180,16590,16590,16590,16590,0
|
|
20240514,162200,671161180,16590,16590,16590,16590,0
|
|
20240514,162100,671161180,16590,16590,16590,16590,0
|
|
20240514,162000,671161180,16590,16590,16590,16590,0
|
|
20240514,161900,671161180,16590,16590,16590,16590,0
|
|
20240514,161800,671161180,16590,16590,16590,16590,0
|
|
20240514,161700,671161180,16590,16590,16590,16590,0
|
|
20240514,161600,671161180,16590,16590,16590,16590,0
|
|
20240514,161500,671161180,16590,16590,16590,16590,0
|
|
20240514,161400,671161180,16590,16590,16590,16590,0
|
|
20240514,161300,671161180,16590,16590,16590,16590,0
|
|
20240514,161200,671161180,16590,16590,16590,16590,0
|
|
20240514,161100,671161180,16590,16590,16590,16590,0
|
|
20240514,161000,671161180,16590,16590,16590,16590,1015
|
|
20240514,160900,671161180,16590,16590,16590,16590,0
|
|
20240514,160800,671161180,16590,16590,16590,16590,0
|
|
20240514,160700,671161180,16590,16590,16590,16590,0
|
|
20240514,160600,671161180,16590,16590,16590,16590,0
|
|
20240514,160500,671161180,16590,16590,16590,16590,0
|
|
20240514,160400,671161180,16590,16590,16590,16590,0
|
|
20240514,160300,671161180,16590,16590,16590,16590,0
|
|
20240514,160200,671161180,16590,16590,16590,16590,0
|
|
20240514,160100,671161180,16590,16590,16590,16590,0
|
|
20240514,160000,671161180,16590,16590,16590,16590,0
|
|
20240514,155900,671161180,16590,16590,16590,16590,0
|
|
20240514,155800,671161180,16590,16590,16590,16590,0
|
|
20240514,155700,671161180,16590,16590,16590,16590,0
|
|
20240514,155600,671161180,16590,16590,16590,16590,0
|
|
20240514,155500,671161180,16590,16590,16590,16590,0
|
|
20240514,155400,671161180,16590,16590,16590,16590,0
|
|
20240514,155300,671161180,16590,16590,16590,16590,0
|
|
20240514,155200,671161180,16590,16590,16590,16590,0
|
|
20240514,155100,671161180,16590,16590,16590,16590,0
|
|
20240514,155000,671161180,16590,16590,16590,16590,0
|
|
20240514,154900,671161180,16590,16590,16590,16590,0
|
|
20240514,154800,671161180,16590,16590,16590,16590,0
|
|
20240514,154700,671161180,16590,16590,16590,16590,0
|
|
20240514,154600,671161180,16590,16590,16590,16590,0
|
|
20240514,154500,671161180,16590,16590,16590,16590,0
|
|
20240514,154400,671161180,16590,16590,16590,16590,0
|
|
20240514,154300,671161180,16590,16590,16590,16590,0
|
|
20240514,154200,671161180,16590,16590,16590,16590,0
|
|
20240514,154100,671161180,16590,16590,16590,16590,0
|
|
20240514,154000,671161180,16590,16590,16590,16590,1015
|
|
20240514,153900,671161180,16590,16590,16590,16590,0
|
|
20240514,153800,671161180,16590,16590,16590,16590,0
|
|
20240514,153700,671161180,16590,16590,16590,16590,0
|
|
20240514,153600,671161180,16590,16590,16590,16590,0
|
|
20240514,153500,671161180,16590,16590,16590,16590,0
|
|
20240514,153400,671161180,16590,16590,16590,16590,0
|
|
20240514,153300,671161180,16590,16590,16590,16590,0
|
|
20240514,153200,671161180,16590,16590,16590,16590,0
|
|
20240514,153100,671161180,16590,16590,16590,16590,0
|
|
20240514,153000,671161180,16590,16590,16590,16590,1015
|
|
20240514,152900,654322330,16580,16580,16580,16580,0
|
|
20240514,152800,654322330,16580,16580,16580,16580,0
|
|
20240514,152700,654322330,16580,16580,16580,16580,0
|
|
20240514,152600,654322330,16580,16580,16580,16580,0
|
|
20240514,152500,654322330,16580,16580,16580,16580,0
|
|
20240514,152400,654322330,16580,16580,16580,16580,0
|
|
20240514,152300,654322330,16580,16580,16580,16580,0
|
|
20240514,152200,654322330,16580,16580,16580,16580,0
|
|
20240514,152100,654322330,16580,16580,16580,16580,0
|
|
20240514,152000,654322330,16580,16580,16580,16580,0
|
|
20240514,151900,654322330,16580,16560,16590,16530,181
|
|
20240514,151800,651322130,16550,16530,16550,16530,192
|
|
20240514,151700,648146600,16530,16530,16530,16520,40
|
|
20240514,151600,647485440,16530,16540,16540,16530,113
|
|
20240514,151500,645617110,16530,16530,16530,16530,11
|
|
20240514,151400,645435280,16550,16550,16550,16530,20
|
|
20240514,151300,645104560,16540,16530,16550,16530,31
|
|
20240514,151200,644591810,16580,16550,16580,16530,453
|
|
20240514,151100,637097250,16590,16570,16590,16540,203
|
|
20240514,151000,633734430,16580,16610,16610,16580,279
|
|
20240514,150900,629103950,16610,16610,16610,16610,62
|
|
20240514,150800,628074130,16610,16610,16610,16610,57
|
|
20240514,150700,627127360,16610,16610,16610,16610,1
|
|
20240514,150600,627110750,16610,16610,16610,16600,46
|
|
20240514,150500,626346910,16610,16620,16620,16610,43
|
|
20240514,150400,625632260,16620,16620,16620,16620,78
|
|
20240514,150300,624335900,16620,16610,16620,16610,228
|
|
20240514,150200,620546660,16620,16650,16650,16610,169
|
|
20240514,150100,617737010,16630,16640,16650,16630,219
|
|
20240514,150000,614094350,16630,16620,16630,16620,65
|
|
20240514,145900,613013410,16620,16620,16620,16620,1
|
|
20240514,145800,612996790,16620,16600,16620,16600,362
|
|
20240514,145700,606980830,16600,16600,16610,16600,10
|
|
20240514,145600,606814770,16600,16600,16600,16600,5
|
|
20240514,145500,606731770,16600,16600,16600,16600,1
|
|
20240514,145400,606715170,16600,16590,16610,16590,92
|
|
20240514,145300,605187120,16630,16580,16630,16580,21
|
|
20240514,145200,604838550,16580,16580,16580,16580,15
|
|
20240514,145100,604589850,16580,16580,16580,16580,3
|
|
20240514,145000,604540110,16580,16580,16580,16580,2
|
|
20240514,144900,604506950,16590,16590,16590,16590,33
|
|
20240514,144800,603959480,16590,16610,16610,16590,333
|
|
20240514,144700,598428980,16610,16620,16620,16610,3
|
|
20240514,144600,598379140,16610,16610,16610,16610,1
|
|
20240514,144500,598362530,16610,16610,16610,16610,1
|
|
20240514,144400,598345920,16610,16630,16630,16610,108
|
|
20240514,144300,596550960,16620,16620,16620,16610,30
|
|
20240514,144200,596052380,16620,16620,16620,16610,22
|
|
20240514,144100,595686750,16620,16610,16620,16610,24
|
|
20240514,144000,595287970,16610,16620,16620,16610,2
|
|
20240514,143900,595254740,16610,16610,16620,16610,14
|
|
20240514,143800,595022110,16610,16610,16610,16610,61
|
|
20240514,143700,594008900,16610,16640,16640,16610,2
|
|
20240514,143600,593975650,16650,16610,16650,16590,127
|
|
20240514,143500,591866920,16610,16580,16610,16580,56
|
|
20240514,143400,590937370,16580,16590,16590,16580,2
|
|
20240514,143300,590904200,16580,16570,16580,16570,455
|
|
20240514,143200,583360450,16570,16570,16580,16570,24
|
|
20240514,143100,582962570,16580,16570,16580,16560,6
|
|
20240514,143000,582863140,16560,16570,16580,16560,5
|
|
20240514,142900,582780290,16580,16570,16580,16560,6
|
|
20240514,142800,582680860,16560,16570,16580,16560,5
|
|
20240514,142700,582598010,16550,16550,16570,16540,3137
|
|
20240514,142600,530670230,16540,16550,16550,16540,24
|
|
20240514,142500,530273050,16540,16550,16550,16540,11
|
|
20240514,142400,530091020,16540,16550,16550,16540,30
|
|
20240514,142300,529594540,16550,16540,16550,16540,11
|
|
20240514,142200,529412510,16550,16540,16550,16540,12
|
|
20240514,142100,529213930,16550,16550,16550,16550,0
|
|
20240514,142000,529213930,16550,16550,16550,16540,53
|
|
20240514,141900,528336900,16540,16540,16540,16540,7
|
|
20240514,141800,528221120,16540,16540,16540,16530,23
|
|
20240514,141700,527840720,16540,16530,16540,16530,12
|
|
20240514,141600,527642260,16540,16530,16540,16530,13
|
|
20240514,141500,527427260,16540,16540,16540,16540,3
|
|
20240514,141400,527377640,16530,16530,16530,16530,2
|
|
20240514,141300,527344580,16540,16530,16540,16530,3
|
|
20240514,141200,527294980,16540,16540,16550,16530,118
|
|
20240514,141100,525344250,16540,16520,16540,16510,43
|
|
20240514,141000,524633900,16520,16520,16520,16520,0
|
|
20240514,140900,524633900,16520,16500,16520,16500,675
|
|
20240514,140800,513491790,16510,16500,16510,16500,3
|
|
20240514,140700,513442280,16510,16500,16510,16500,3
|
|
20240514,140600,513392770,16510,16500,16510,16500,205
|
|
20240514,140500,510008720,16500,16510,16510,16500,81
|
|
20240514,140400,508672120,16530,16530,16530,16530,0
|
|
20240514,140300,508672120,16530,16530,16530,16530,0
|
|
20240514,140200,508672120,16530,16500,16530,16480,1115
|
|
20240514,140100,490284930,16530,16510,16530,16500,1120
|
|
20240514,140000,471800350,16540,16510,16540,16510,2
|
|
20240514,135900,471767300,16500,16530,16530,16500,424
|
|
20240514,135800,464767820,16550,16530,16550,16530,112
|
|
20240514,135700,462916420,16550,16550,16550,16550,0
|
|
20240514,135600,462916420,16550,16530,16550,16530,125
|
|
20240514,135500,460850130,16520,16520,16520,16520,11
|
|
20240514,135400,460668410,16510,16520,16520,16510,3
|
|
20240514,135300,460618870,16520,16510,16520,16510,18
|
|
20240514,135200,460321580,16500,16500,16500,16500,0
|
|
20240514,135100,460321580,16500,16500,16500,16500,2
|
|
20240514,135000,460288580,16510,16500,16510,16500,19
|
|
20240514,134900,459975060,16500,16500,16500,16500,30
|
|
20240514,134800,459480060,16490,16490,16490,16490,41
|
|
20240514,134700,458803970,16500,16500,16500,16500,50
|
|
20240514,134600,457978970,16510,16510,16510,16510,11
|
|
20240514,134500,457797360,16500,16520,16520,16500,102
|
|
20240514,134400,456113240,16520,16520,16520,16520,0
|
|
20240514,134300,456113240,16520,16540,16550,16520,59
|
|
20240514,134200,455137990,16550,16540,16550,16540,76
|
|
20240514,134100,453880760,16550,16540,16550,16540,9
|
|
20240514,134000,453731890,16530,16540,16550,16530,4
|
|
20240514,133900,453665730,16540,16540,16540,16540,51
|
|
20240514,133800,452822190,16550,16540,16550,16540,3
|
|
20240514,133700,452772560,16550,16530,16550,16530,3
|
|
20240514,133600,452722950,16550,16520,16550,16520,1411
|
|
20240514,133500,429413140,16510,16510,16510,16510,2
|
|
20240514,133400,429380120,16510,16510,16510,16510,32
|
|
20240514,133300,428851800,16510,16510,16510,16510,0
|
|
20240514,133200,428851800,16510,16520,16520,16510,3
|
|
20240514,133100,428802260,16520,16500,16520,16500,299
|
|
20240514,133000,423863850,16490,16490,16490,16490,0
|
|
20240514,132900,423863850,16490,16490,16490,16490,1
|
|
20240514,132800,423847360,16500,16500,16500,16500,63
|
|
20240514,132700,422807860,16500,16500,16500,16500,0
|
|
20240514,132600,422807860,16500,16500,16500,16500,0
|
|
20240514,132500,422807860,16500,16490,16500,16480,47
|
|
20240514,132400,422032680,16490,16490,16490,16490,30
|
|
20240514,132300,421537980,16490,16490,16490,16490,0
|
|
20240514,132200,421537980,16490,16490,16490,16490,9
|
|
20240514,132100,421389570,16490,16490,16490,16490,0
|
|
20240514,132000,421389570,16490,16490,16490,16490,3
|
|
20240514,131900,421340100,16490,16490,16490,16490,1
|
|
20240514,131800,421323610,16500,16500,16500,16500,1
|
|
20240514,131700,421307110,16490,16490,16490,16490,2
|
|
20240514,131600,421274130,16490,16490,16490,16490,89
|
|
20240514,131500,419806520,16490,16490,16490,16490,0
|
|
20240514,131400,419806520,16490,16500,16500,16490,531
|
|
20240514,131300,411047350,16500,16500,16500,16500,0
|
|
20240514,131200,411047350,16500,16500,16500,16500,0
|
|
20240514,131100,411047350,16500,16500,16500,16500,8
|
|
20240514,131000,410915350,16500,16500,16500,16500,150
|
|
20240514,130900,408440350,16500,16510,16510,16500,101
|
|
20240514,130800,406772880,16510,16520,16520,16510,39
|
|
20240514,130700,406128640,16530,16530,16540,16530,70
|
|
20240514,130600,404971530,16560,16560,16560,16560,0
|
|
20240514,130500,404971530,16560,16560,16560,16560,0
|
|
20240514,130400,404971530,16560,16560,16560,16560,0
|
|
20240514,130300,404971530,16560,16560,16560,16560,0
|
|
20240514,130200,404971530,16560,16560,16560,16560,0
|
|
20240514,130100,404971530,16560,16560,16560,16560,5
|
|
20240514,130000,404888730,16510,16530,16530,16510,777
|
|
20240514,125900,392052520,16560,16560,16560,16560,1
|
|
20240514,125800,392035960,16530,16530,16530,16530,0
|
|
20240514,125700,392035960,16530,16530,16530,16530,250
|
|
20240514,125600,387903460,16570,16570,16570,16570,0
|
|
20240514,125500,387903460,16570,16560,16570,16560,5
|
|
20240514,125400,387820650,16530,16540,16560,16530,62
|
|
20240514,125300,386794750,16540,16550,16550,16540,63
|
|
20240514,125200,385752120,16570,16560,16570,16560,2
|
|
20240514,125100,385718990,16560,16560,16560,16560,20
|
|
20240514,125000,385387790,16540,16540,16540,16540,2
|
|
20240514,124900,385354710,16560,16560,16560,16560,1
|
|
20240514,124800,385338150,16540,16560,16570,16540,23
|
|
20240514,124700,384957460,16560,16530,16560,16530,22
|
|
20240514,124600,384593770,16560,16550,16560,16550,26
|
|
20240514,124500,384163410,16530,16540,16540,16530,26
|
|
20240514,124400,383733380,16550,16550,16550,16550,0
|
|
20240514,124300,383733380,16550,16540,16550,16540,25
|
|
20240514,124200,383319870,16540,16540,16540,16540,9
|
|
20240514,124100,383171010,16530,16530,16530,16530,0
|
|
20240514,124000,383171010,16530,16550,16550,16530,26
|
|
20240514,123900,382740870,16560,16560,16560,16560,0
|
|
20240514,123800,382740870,16560,16560,16560,16560,1
|
|
20240514,123700,382724310,16550,16560,16570,16550,127
|
|
20240514,123600,380621610,16550,16550,16550,16550,56
|
|
20240514,123500,379694810,16550,16550,16550,16550,1
|
|
20240514,123400,379678260,16540,16540,16540,16540,27
|
|
20240514,123300,379231680,16540,16540,16540,16540,2
|
|
20240514,123200,379198600,16530,16530,16530,16530,0
|
|
20240514,123100,379198600,16530,16530,16530,16530,38
|
|
20240514,123000,378570460,16530,16530,16530,16530,13
|
|
20240514,122900,378355570,16530,16530,16530,16530,41
|
|
20240514,122800,377677840,16530,16530,16530,16530,0
|
|
20240514,122700,377677840,16530,16530,16530,16530,0
|
|
20240514,122600,377677840,16530,16530,16530,16530,0
|
|
20240514,122500,377677840,16530,16530,16530,16530,10
|
|
20240514,122400,377512540,16530,16530,16530,16530,4
|
|
20240514,122300,377446420,16530,16530,16530,16530,49
|
|
20240514,122200,376636450,16520,16520,16520,16520,0
|
|
20240514,122100,376636450,16520,16520,16520,16520,0
|
|
20240514,122000,376636450,16520,16520,16520,16520,1
|
|
20240514,121900,376619930,16550,16540,16550,16530,423
|
|
20240514,121800,369623410,16540,16540,16540,16540,0
|
|
20240514,121700,369623410,16540,16540,16540,16540,74
|
|
20240514,121600,368399450,16550,16550,16550,16550,0
|
|
20240514,121500,368399450,16550,16550,16550,16550,0
|
|
20240514,121400,368399450,16550,16550,16550,16550,193
|
|
20240514,121300,365205300,16570,16550,16570,16550,19
|
|
20240514,121200,364890830,16550,16560,16560,16550,917
|
|
20240514,121100,349714070,16560,16560,16560,16560,0
|
|
20240514,121000,349714070,16560,16570,16570,16560,41
|
|
20240514,120900,349034760,16580,16580,16580,16580,9
|
|
20240514,120800,348885540,16580,16580,16580,16580,1
|
|
20240514,120700,348868960,16570,16570,16570,16570,6
|
|
20240514,120600,348769540,16580,16580,16580,16580,20
|
|
20240514,120500,348437940,16580,16580,16580,16580,0
|
|
20240514,120400,348437940,16580,16580,16580,16570,86
|
|
20240514,120300,347012430,16580,16580,16580,16580,8
|
|
20240514,120200,346879790,16580,16580,16580,16580,8
|
|
20240514,120100,346747150,16570,16570,16570,16570,1
|
|
20240514,120000,346730580,16580,16580,16580,16580,7
|
|
20240514,115900,346614520,16570,16580,16580,16570,10
|
|
20240514,115800,346448730,16580,16580,16580,16580,9
|
|
20240514,115700,346299510,16580,16570,16580,16570,12
|
|
20240514,115600,346100590,16580,16580,16580,16570,13
|
|
20240514,115500,345885100,16580,16580,16580,16580,8
|
|
20240514,115400,345752460,16580,16580,16580,16580,9
|
|
20240514,115300,345603240,16580,16570,16580,16570,13
|
|
20240514,115200,345387740,16580,16580,16580,16580,0
|
|
20240514,115100,345387740,16580,16560,16580,16560,45
|
|
20240514,115000,344642520,16560,16560,16560,16560,0
|
|
20240514,114900,344642520,16560,16560,16560,16560,0
|
|
20240514,114800,344642520,16560,16560,16560,16560,20
|
|
20240514,114700,344311320,16560,16560,16560,16560,156
|
|
20240514,114600,341727960,16560,16560,16560,16560,4
|
|
20240514,114500,341661720,16560,16570,16570,16560,901
|
|
20240514,114400,326740810,16570,16570,16570,16570,0
|
|
20240514,114300,326740810,16570,16580,16580,16570,121
|
|
20240514,114200,324734690,16580,16580,16580,16580,4
|
|
20240514,114100,324668370,16590,16590,16590,16590,44
|
|
20240514,114000,323938410,16600,16600,16600,16600,0
|
|
20240514,113900,323938410,16600,16600,16600,16600,22
|
|
20240514,113800,323573210,16640,16640,16640,16640,0
|
|
20240514,113700,323573210,16640,16640,16640,16640,1
|
|
20240514,113600,323556570,16590,16630,16630,16590,2436
|
|
20240514,113500,283062380,16630,16640,16640,16630,111
|
|
20240514,113400,281215950,16650,16650,16650,16630,158
|
|
20240514,113300,278586800,16650,16640,16650,16640,31
|
|
20240514,113200,278070860,16650,16650,16650,16650,2
|
|
20240514,113100,278037560,16640,16650,16650,16640,17
|
|
20240514,113000,277754550,16650,16670,16670,16650,139
|
|
20240514,112900,275438820,16670,16660,16670,16660,54
|
|
20240514,112800,274539140,16670,16670,16670,16670,19
|
|
20240514,112700,274222410,16660,16660,16660,16660,64
|
|
20240514,112600,273156170,16660,16670,16670,16660,12
|
|
20240514,112500,272956170,16670,16670,16670,16670,13
|
|
20240514,112400,272739460,16670,16670,16670,16650,9
|
|
20240514,112300,272589510,16640,16640,16640,16640,0
|
|
20240514,112200,272589510,16640,16640,16640,16640,0
|
|
20240514,112100,272589510,16640,16640,16640,16640,1
|
|
20240514,112000,272572870,16670,16670,16670,16670,0
|
|
20240514,111900,272572870,16670,16670,16670,16670,0
|
|
20240514,111800,272572870,16670,16670,16670,16670,0
|
|
20240514,111700,272572870,16670,16670,16670,16670,0
|
|
20240514,111600,272572870,16670,16670,16670,16670,0
|
|
20240514,111500,272572870,16670,16640,16670,16640,57
|
|
20240514,111400,271624290,16630,16640,16640,16630,34
|
|
20240514,111300,271058580,16640,16640,16640,16640,11
|
|
20240514,111200,270875540,16630,16640,16640,16630,18
|
|
20240514,111100,270576090,16630,16640,16640,16630,14
|
|
20240514,111000,270343170,16640,16630,16640,16630,110
|
|
20240514,110900,268513750,16630,16630,16630,16630,0
|
|
20240514,110800,268513750,16630,16640,16640,16630,190
|
|
20240514,110700,265353770,16640,16630,16640,16630,1706
|
|
20240514,110600,236982300,16640,16630,16640,16630,174
|
|
20240514,110500,234088480,16640,16640,16640,16640,10
|
|
20240514,110400,233922080,16630,16630,16630,16630,158
|
|
20240514,110300,231294540,16640,16640,16640,16640,10
|
|
20240514,110200,231128140,16640,16640,16640,16640,0
|
|
20240514,110100,231128140,16640,16640,16640,16640,14
|
|
20240514,110000,230895180,16670,16670,16670,16670,0
|
|
20240514,105900,230895180,16670,16630,16670,16630,2
|
|
20240514,105800,230861880,16630,16670,16670,16630,1112
|
|
20240514,105700,212364580,16680,16680,16680,16680,0
|
|
20240514,105600,212364580,16680,16670,16680,16670,13
|
|
20240514,105500,212147860,16680,16650,16680,16650,64
|
|
20240514,105400,211080810,16670,16670,16670,16670,0
|
|
20240514,105300,211080810,16670,16660,16670,16650,409
|
|
20240514,105200,204266100,16640,16650,16650,16640,36
|
|
20240514,105100,203666710,16660,16660,16660,16640,11
|
|
20240514,105000,203483530,16660,16660,16660,16660,0
|
|
20240514,104900,203483530,16660,16660,16660,16660,0
|
|
20240514,104800,203483530,16660,16660,16660,16660,0
|
|
20240514,104700,203483530,16660,16650,16660,16640,439
|
|
20240514,104600,196173170,16650,16650,16650,16650,0
|
|
20240514,104500,196173170,16650,16650,16650,16640,103
|
|
20240514,104400,194458260,16650,16650,16650,16650,0
|
|
20240514,104300,194458260,16650,16650,16650,16650,55
|
|
20240514,104200,193542510,16660,16660,16660,16660,0
|
|
20240514,104100,193542510,16660,16650,16660,16640,25
|
|
20240514,104000,193126300,16660,16660,16660,16660,0
|
|
20240514,103900,193126300,16660,16670,16670,16660,135
|
|
20240514,103800,190877090,16670,16670,16670,16670,1
|
|
20240514,103700,190860420,16670,16670,16670,16660,65
|
|
20240514,103600,189777010,16660,16670,16670,16660,15
|
|
20240514,103500,189527000,16670,16670,16670,16670,12
|
|
20240514,103400,189326960,16660,16660,16660,16660,0
|
|
20240514,103300,189326960,16660,16670,16670,16660,16
|
|
20240514,103200,189060280,16670,16670,16670,16670,25
|
|
20240514,103100,188643530,16670,16680,16680,16670,46
|
|
20240514,103000,187876500,16650,16650,16650,16650,4
|
|
20240514,102900,187809900,16680,16650,16680,16650,50
|
|
20240514,102800,186976490,16650,16650,16650,16630,280
|
|
20240514,102700,182314700,16650,16640,16650,16640,59
|
|
20240514,102600,181332450,16630,16640,16640,16630,23
|
|
20240514,102500,180949810,16640,16640,16640,16640,0
|
|
20240514,102400,180949810,16640,16650,16650,16640,32
|
|
20240514,102300,180417180,16650,16670,16670,16650,76
|
|
20240514,102200,179151450,16680,16680,16680,16670,82
|
|
20240514,102100,177784180,16690,16690,16690,16680,17
|
|
20240514,102000,177500540,16690,16690,16690,16690,15
|
|
20240514,101900,177250190,16690,16690,16690,16670,16
|
|
20240514,101800,176983250,16690,16680,16690,16680,11
|
|
20240514,101700,176799760,16690,16670,16690,16670,106
|
|
20240514,101600,175032680,16670,16670,16670,16670,5
|
|
20240514,101500,174949330,16660,16690,16690,16660,52
|
|
20240514,101400,174082460,16690,16680,16690,16680,117
|
|
20240514,101300,172130710,16650,16660,16670,16640,1099
|
|
20240514,101200,153828650,16650,16640,16650,16630,997
|
|
20240514,101100,137245950,16640,16640,16640,16640,7
|
|
20240514,101000,137129470,16640,16640,16640,16630,44
|
|
20240514,100900,136397400,16650,16650,16650,16650,12
|
|
20240514,100800,136197600,16640,16650,16650,16640,12
|
|
20240514,100700,135997840,16650,16650,16650,16650,2
|
|
20240514,100600,135964540,16620,16600,16650,16600,565
|
|
20240514,100500,126581910,16600,16590,16600,16590,12
|
|
20240514,100400,126382750,16600,16600,16600,16600,17
|
|
20240514,100300,126100550,16600,16600,16600,16600,30
|
|
20240514,100200,125602550,16600,16580,16600,16570,181
|
|
20240514,100100,122601430,16580,16550,16580,16520,441
|
|
20240514,100000,115304630,16530,16560,16570,16530,104
|
|
20240514,095900,113584920,16570,16570,16570,16570,0
|
|
20240514,095800,113584920,16570,16550,16570,16530,558
|
|
20240514,095700,104359290,16550,16570,16580,16550,63
|
|
20240514,095600,103315960,16560,16560,16560,16560,6
|
|
20240514,095500,103216600,16560,16570,16580,16560,33
|
|
20240514,095400,102669910,16580,16560,16580,16560,9
|
|
20240514,095300,102520810,16560,16570,16580,16560,17
|
|
20240514,095200,102239140,16570,16570,16570,16560,70
|
|
20240514,095100,101079620,16580,16600,16600,16580,21
|
|
20240514,095000,100731390,16590,16580,16600,16580,29
|
|
20240514,094900,100250390,16600,16590,16600,16590,9
|
|
20240514,094800,100101050,16600,16590,16600,16590,54
|
|
20240514,094700,99205150,16600,16600,16600,16600,12
|
|
20240514,094600,99005950,16600,16590,16600,16590,37
|
|
20240514,094500,98391790,16600,16580,16600,16570,71
|
|
20240514,094400,97214310,16580,16590,16600,16580,89
|
|
20240514,094300,95737800,16590,16580,16590,16580,29
|
|
20240514,094200,95256970,16570,16580,16580,16570,3
|
|
20240514,094100,95207250,16580,16580,16580,16560,13
|
|
20240514,094000,94991770,16580,16550,16580,16540,216
|
|
20240514,093900,91416960,16550,16560,16560,16550,10
|
|
20240514,093800,91251380,16560,16560,16560,16560,6
|
|
20240514,093700,91152020,16510,16520,16540,16510,480
|
|
20240514,093600,83220200,16520,16520,16520,16510,26
|
|
20240514,093500,82790710,16520,16550,16550,16500,392
|
|
20240514,093400,76311330,16570,16560,16580,16550,13
|
|
20240514,093300,76096000,16580,16580,16580,16560,70
|
|
20240514,093200,74936150,16570,16570,16570,16570,2
|
|
20240514,093100,74903010,16580,16580,16590,16560,38
|
|
20240514,093000,74273140,16590,16600,16610,16580,139
|
|
20240514,092900,71967050,16610,16610,16610,16600,6
|
|
20240514,092800,71867410,16590,16620,16620,16590,372
|
|
20240514,092700,65689060,16620,16600,16620,16600,147
|
|
20240514,092600,63246800,16610,16600,16610,16570,16
|
|
20240514,092500,62981220,16570,16560,16570,16530,156
|
|
20240514,092400,60397540,16560,16560,16560,16520,381
|
|
20240514,092300,54098640,16570,16580,16580,16550,648
|
|
20240514,092200,43366750,16590,16600,16600,16590,29
|
|
20240514,092100,42885480,16600,16580,16600,16580,6
|
|
20240514,092000,42785960,16600,16600,16610,16560,143
|
|
20240514,091900,40415980,16600,16590,16600,16590,37
|
|
20240514,091800,39802000,16590,16600,16620,16590,58
|
|
20240514,091700,38839520,16620,16630,16630,16600,19
|
|
20240514,091600,38523910,16630,16630,16630,16600,82
|
|
20240514,091500,37161090,16630,16610,16630,16610,10
|
|
20240514,091400,36994910,16600,16570,16600,16570,143
|
|
20240514,091300,34625160,16570,16570,16570,16570,0
|
|
20240514,091200,34625160,16570,16560,16570,16560,10
|
|
20240514,091100,34459540,16570,16560,16570,16560,23
|
|
20240514,091000,34078530,16570,16570,16570,16560,30
|
|
20240514,090900,33581670,16510,16690,16700,16510,151
|
|
20240514,090800,31083290,16690,16520,16700,16510,398
|
|
20240514,090700,24495820,16550,16520,16550,16520,20
|
|
20240514,090600,24164910,16550,16550,16550,16540,13
|
|
20240514,090500,23949850,16550,16540,16550,16540,70
|
|
20240514,090400,22791440,16550,16460,16550,16460,108
|
|
20240514,090300,21008960,16500,16480,16500,16440,58
|
|
20240514,090200,20053900,16470,16620,16620,16470,1007
|
|
20240514,090100,3426520,16620,16620,16620,16620,13
|
|
20240514,090000,3210460,16730,16620,16750,16620,192
|