583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184000,834397760,16400,16400,16400,16400,285
|
|
20240516,183900,834397760,16400,16400,16400,16400,0
|
|
20240516,183800,834397760,16400,16400,16400,16400,0
|
|
20240516,183700,834397760,16400,16400,16400,16400,0
|
|
20240516,183600,834397760,16400,16400,16400,16400,0
|
|
20240516,183500,834397760,16400,16400,16400,16400,0
|
|
20240516,183400,834397760,16400,16400,16400,16400,0
|
|
20240516,183300,834397760,16400,16400,16400,16400,0
|
|
20240516,183200,834397760,16400,16400,16400,16400,0
|
|
20240516,183100,834397760,16400,16400,16400,16400,0
|
|
20240516,183000,834397760,16400,16400,16400,16400,0
|
|
20240516,182900,834397760,16400,16400,16400,16400,0
|
|
20240516,182800,834397760,16400,16400,16400,16400,0
|
|
20240516,182700,834397760,16400,16400,16400,16400,0
|
|
20240516,182600,834397760,16400,16400,16400,16400,0
|
|
20240516,182500,834397760,16400,16400,16400,16400,0
|
|
20240516,182400,834397760,16400,16400,16400,16400,0
|
|
20240516,182300,834397760,16400,16400,16400,16400,0
|
|
20240516,182200,834397760,16400,16400,16400,16400,0
|
|
20240516,182100,834397760,16400,16400,16400,16400,0
|
|
20240516,182000,834397760,16400,16400,16400,16400,0
|
|
20240516,181900,834397760,16400,16400,16400,16400,0
|
|
20240516,181800,834397760,16400,16400,16400,16400,0
|
|
20240516,181700,834397760,16400,16400,16400,16400,0
|
|
20240516,181600,834397760,16400,16400,16400,16400,0
|
|
20240516,181500,834397760,16400,16400,16400,16400,0
|
|
20240516,181400,834397760,16400,16400,16400,16400,0
|
|
20240516,181300,834397760,16400,16400,16400,16400,0
|
|
20240516,181200,834397760,16400,16400,16400,16400,0
|
|
20240516,181100,834397760,16400,16400,16400,16400,0
|
|
20240516,181000,834397760,16400,16400,16400,16400,285
|
|
20240516,180900,834397760,16400,16400,16400,16400,0
|
|
20240516,180800,834397760,16400,16400,16400,16400,0
|
|
20240516,180700,834397760,16400,16400,16400,16400,0
|
|
20240516,180600,834397760,16400,16400,16400,16400,0
|
|
20240516,180500,834397760,16400,16400,16400,16400,0
|
|
20240516,180400,834397760,16400,16400,16400,16400,0
|
|
20240516,180300,834397760,16400,16400,16400,16400,0
|
|
20240516,180200,834397760,16400,16400,16400,16400,0
|
|
20240516,180100,834397760,16400,16400,16400,16400,0
|
|
20240516,180000,834397760,16400,16400,16400,16400,0
|
|
20240516,175900,834397760,16400,16400,16400,16400,0
|
|
20240516,175800,834397760,16400,16400,16400,16400,0
|
|
20240516,175700,834397760,16400,16400,16400,16400,0
|
|
20240516,175600,834397760,16400,16400,16400,16400,0
|
|
20240516,175500,834397760,16400,16400,16400,16400,0
|
|
20240516,175400,834397760,16400,16400,16400,16400,0
|
|
20240516,175300,834397760,16400,16400,16400,16400,0
|
|
20240516,175200,834397760,16400,16400,16400,16400,0
|
|
20240516,175100,834397760,16400,16400,16400,16400,0
|
|
20240516,175000,834397760,16400,16400,16400,16400,0
|
|
20240516,174900,834397760,16400,16400,16400,16400,0
|
|
20240516,174800,834397760,16400,16400,16400,16400,0
|
|
20240516,174700,834397760,16400,16400,16400,16400,0
|
|
20240516,174600,834397760,16400,16400,16400,16400,0
|
|
20240516,174500,834397760,16400,16400,16400,16400,0
|
|
20240516,174400,834397760,16400,16400,16400,16400,0
|
|
20240516,174300,834397760,16400,16400,16400,16400,0
|
|
20240516,174200,834397760,16400,16400,16400,16400,0
|
|
20240516,174100,834397760,16400,16400,16400,16400,0
|
|
20240516,174000,834397760,16400,16400,16400,16400,285
|
|
20240516,173900,834397760,16400,16400,16400,16400,0
|
|
20240516,173800,834397760,16400,16400,16400,16400,0
|
|
20240516,173700,834397760,16400,16400,16400,16400,0
|
|
20240516,173600,834397760,16400,16400,16400,16400,0
|
|
20240516,173500,834397760,16400,16400,16400,16400,0
|
|
20240516,173400,834397760,16400,16400,16400,16400,0
|
|
20240516,173300,834397760,16400,16400,16400,16400,0
|
|
20240516,173200,834397760,16400,16400,16400,16400,0
|
|
20240516,173100,834397760,16400,16400,16400,16400,0
|
|
20240516,173000,834397760,16400,16400,16400,16400,0
|
|
20240516,172900,834397760,16400,16400,16400,16400,0
|
|
20240516,172800,834397760,16400,16400,16400,16400,0
|
|
20240516,172700,834397760,16400,16400,16400,16400,0
|
|
20240516,172600,834397760,16400,16400,16400,16400,0
|
|
20240516,172500,834397760,16400,16400,16400,16400,0
|
|
20240516,172400,834397760,16400,16400,16400,16400,0
|
|
20240516,172300,834397760,16400,16400,16400,16400,0
|
|
20240516,172200,834397760,16400,16400,16400,16400,0
|
|
20240516,172100,834397760,16400,16400,16400,16400,0
|
|
20240516,172000,834397760,16400,16400,16400,16400,0
|
|
20240516,171900,834397760,16400,16400,16400,16400,0
|
|
20240516,171800,834397760,16400,16400,16400,16400,0
|
|
20240516,171700,834397760,16400,16400,16400,16400,0
|
|
20240516,171600,834397760,16400,16400,16400,16400,0
|
|
20240516,171500,834397760,16400,16400,16400,16400,0
|
|
20240516,171400,834397760,16400,16400,16400,16400,0
|
|
20240516,171300,834397760,16400,16400,16400,16400,0
|
|
20240516,171200,834397760,16400,16400,16400,16400,0
|
|
20240516,171100,834397760,16400,16400,16400,16400,0
|
|
20240516,171000,834397760,16400,16400,16400,16400,285
|
|
20240516,170900,834397760,16400,16400,16400,16400,0
|
|
20240516,170800,834397760,16400,16400,16400,16400,0
|
|
20240516,170700,834397760,16400,16400,16400,16400,0
|
|
20240516,170600,834397760,16400,16400,16400,16400,0
|
|
20240516,170500,834397760,16400,16400,16400,16400,0
|
|
20240516,170400,834397760,16400,16400,16400,16400,0
|
|
20240516,170300,834397760,16400,16400,16400,16400,0
|
|
20240516,170200,834397760,16400,16400,16400,16400,0
|
|
20240516,170100,834397760,16400,16400,16400,16400,0
|
|
20240516,170000,834397760,16400,16400,16400,16400,0
|
|
20240516,165900,834397760,16400,16400,16400,16400,0
|
|
20240516,165800,834397760,16400,16400,16400,16400,0
|
|
20240516,165700,834397760,16400,16400,16400,16400,0
|
|
20240516,165600,834397760,16400,16400,16400,16400,0
|
|
20240516,165500,834397760,16400,16400,16400,16400,0
|
|
20240516,165400,834397760,16400,16400,16400,16400,0
|
|
20240516,165300,834397760,16400,16400,16400,16400,0
|
|
20240516,165200,834397760,16400,16400,16400,16400,0
|
|
20240516,165100,834397760,16400,16400,16400,16400,0
|
|
20240516,165000,834397760,16400,16400,16400,16400,0
|
|
20240516,164900,834397760,16400,16400,16400,16400,0
|
|
20240516,164800,834397760,16400,16400,16400,16400,0
|
|
20240516,164700,834397760,16400,16400,16400,16400,0
|
|
20240516,164600,834397760,16400,16400,16400,16400,0
|
|
20240516,164500,834397760,16400,16400,16400,16400,0
|
|
20240516,164400,834397760,16400,16400,16400,16400,0
|
|
20240516,164300,834397760,16400,16400,16400,16400,0
|
|
20240516,164200,834397760,16400,16400,16400,16400,0
|
|
20240516,164100,834397760,16400,16400,16400,16400,0
|
|
20240516,164000,834397760,16400,16400,16400,16400,285
|
|
20240516,163900,834397760,16400,16400,16400,16400,0
|
|
20240516,163800,834397760,16400,16400,16400,16400,0
|
|
20240516,163700,834397760,16400,16400,16400,16400,0
|
|
20240516,163600,834397760,16400,16400,16400,16400,0
|
|
20240516,163500,834397760,16400,16400,16400,16400,0
|
|
20240516,163400,834397760,16400,16400,16400,16400,0
|
|
20240516,163300,834397760,16400,16400,16400,16400,0
|
|
20240516,163200,834397760,16400,16400,16400,16400,0
|
|
20240516,163100,834397760,16400,16400,16400,16400,0
|
|
20240516,163000,834397760,16400,16400,16400,16400,0
|
|
20240516,162900,834397760,16400,16400,16400,16400,0
|
|
20240516,162800,834397760,16400,16400,16400,16400,0
|
|
20240516,162700,834397760,16400,16400,16400,16400,0
|
|
20240516,162600,834397760,16400,16400,16400,16400,0
|
|
20240516,162500,834397760,16400,16400,16400,16400,0
|
|
20240516,162400,834397760,16400,16400,16400,16400,0
|
|
20240516,162300,834397760,16400,16400,16400,16400,0
|
|
20240516,162200,834397760,16400,16400,16400,16400,0
|
|
20240516,162100,834397760,16400,16400,16400,16400,0
|
|
20240516,162000,834397760,16400,16400,16400,16400,0
|
|
20240516,161900,834397760,16400,16400,16400,16400,0
|
|
20240516,161800,834397760,16400,16400,16400,16400,0
|
|
20240516,161700,834397760,16400,16400,16400,16400,0
|
|
20240516,161600,834397760,16400,16400,16400,16400,0
|
|
20240516,161500,834397760,16400,16400,16400,16400,0
|
|
20240516,161400,834397760,16400,16400,16400,16400,0
|
|
20240516,161300,834397760,16400,16400,16400,16400,0
|
|
20240516,161200,834397760,16400,16400,16400,16400,0
|
|
20240516,161100,834397760,16400,16400,16400,16400,0
|
|
20240516,161000,834397760,16400,16400,16400,16400,285
|
|
20240516,160900,834397760,16400,16400,16400,16400,0
|
|
20240516,160800,834397760,16400,16400,16400,16400,0
|
|
20240516,160700,834397760,16400,16400,16400,16400,0
|
|
20240516,160600,834397760,16400,16400,16400,16400,0
|
|
20240516,160500,834397760,16400,16400,16400,16400,0
|
|
20240516,160400,834397760,16400,16400,16400,16400,0
|
|
20240516,160300,834397760,16400,16400,16400,16400,0
|
|
20240516,160200,834397760,16400,16400,16400,16400,0
|
|
20240516,160100,834397760,16400,16400,16400,16400,0
|
|
20240516,160000,834397760,16400,16400,16400,16400,0
|
|
20240516,155900,834397760,16400,16400,16400,16400,0
|
|
20240516,155800,834397760,16400,16400,16400,16400,0
|
|
20240516,155700,834397760,16400,16400,16400,16400,0
|
|
20240516,155600,834397760,16400,16400,16400,16400,0
|
|
20240516,155500,834397760,16400,16400,16400,16400,0
|
|
20240516,155400,834397760,16400,16400,16400,16400,0
|
|
20240516,155300,834397760,16400,16400,16400,16400,0
|
|
20240516,155200,834397760,16400,16400,16400,16400,0
|
|
20240516,155100,834397760,16400,16400,16400,16400,0
|
|
20240516,155000,834397760,16400,16400,16400,16400,0
|
|
20240516,154900,834397760,16400,16400,16400,16400,0
|
|
20240516,154800,834397760,16400,16400,16400,16400,0
|
|
20240516,154700,834397760,16400,16400,16400,16400,0
|
|
20240516,154600,834397760,16400,16400,16400,16400,0
|
|
20240516,154500,834397760,16400,16400,16400,16400,0
|
|
20240516,154400,834397760,16400,16400,16400,16400,0
|
|
20240516,154300,834397760,16400,16400,16400,16400,0
|
|
20240516,154200,834397760,16400,16400,16400,16400,0
|
|
20240516,154100,834397760,16400,16400,16400,16400,0
|
|
20240516,154000,834397760,16400,16400,16400,16400,285
|
|
20240516,153900,834397760,16400,16400,16400,16400,0
|
|
20240516,153800,834397760,16400,16400,16400,16400,0
|
|
20240516,153700,834397760,16400,16400,16400,16400,0
|
|
20240516,153600,834397760,16400,16400,16400,16400,0
|
|
20240516,153500,834397760,16400,16400,16400,16400,0
|
|
20240516,153400,834397760,16400,16400,16400,16400,0
|
|
20240516,153300,834397760,16400,16400,16400,16400,0
|
|
20240516,153200,834397760,16400,16400,16400,16400,0
|
|
20240516,153100,834397760,16400,16400,16400,16400,0
|
|
20240516,153000,834397760,16400,16400,16400,16400,285
|
|
20240516,152900,829723760,16340,16340,16340,16340,0
|
|
20240516,152800,829723760,16340,16340,16340,16340,0
|
|
20240516,152700,829723760,16340,16340,16340,16340,0
|
|
20240516,152600,829723760,16340,16340,16340,16340,0
|
|
20240516,152500,829723760,16340,16340,16340,16340,0
|
|
20240516,152400,829723760,16340,16340,16340,16340,0
|
|
20240516,152300,829723760,16340,16340,16340,16340,0
|
|
20240516,152200,829723760,16340,16340,16340,16340,0
|
|
20240516,152100,829723760,16340,16340,16340,16340,0
|
|
20240516,152000,829723760,16340,16340,16340,16340,0
|
|
20240516,151900,829723760,16340,16350,16410,16330,247
|
|
20240516,151800,825687570,16350,16380,16410,16340,184
|
|
20240516,151700,822674660,16350,16350,16380,16340,197
|
|
20240516,151600,819454680,16340,16370,16370,16340,146
|
|
20240516,151500,817068190,16370,16370,16370,16340,176
|
|
20240516,151400,814190940,16340,16340,16360,16330,240
|
|
20240516,151300,810269500,16340,16340,16350,16320,160
|
|
20240516,151200,807656070,16340,16350,16350,16320,163
|
|
20240516,151100,804992350,16350,16350,16350,16330,165
|
|
20240516,151000,802296670,16350,16330,16360,16320,249
|
|
20240516,150900,798228200,16330,16350,16350,16320,180
|
|
20240516,150800,795288160,16350,16350,16350,16330,165
|
|
20240516,150700,792592520,16350,16360,16370,16340,178
|
|
20240516,150600,789682500,16360,16360,16360,16340,216
|
|
20240516,150500,786150610,16350,16360,16360,16350,194
|
|
20240516,150400,782978170,16350,16390,16390,16350,240
|
|
20240516,150300,779051650,16400,16380,16410,16370,161
|
|
20240516,150200,776414150,16390,16370,16400,16360,167
|
|
20240516,150100,773680700,16380,16380,16390,16360,155
|
|
20240516,150000,771143280,16390,16380,16390,16350,163
|
|
20240516,145900,768475500,16370,16370,16370,16350,150
|
|
20240516,145800,766020950,16360,16370,16370,16350,196
|
|
20240516,145700,762815340,16370,16380,16380,16350,155
|
|
20240516,145600,760278690,16380,16370,16380,16350,135
|
|
20240516,145500,758069550,16370,16400,16400,16360,155
|
|
20240516,145400,755531490,16400,16400,16400,16380,182
|
|
20240516,145300,752548910,16390,16400,16410,16380,240
|
|
20240516,145200,748614820,16400,16390,16400,16370,318
|
|
20240516,145100,743403540,16390,16390,16400,16380,264
|
|
20240516,145000,739077350,16400,16390,16400,16380,198
|
|
20240516,144900,735832280,16390,16390,16400,16380,184
|
|
20240516,144800,732816370,16380,16410,16410,16380,159
|
|
20240516,144700,730210600,16410,16420,16420,16400,59
|
|
20240516,144600,729242250,16420,16440,16440,16420,78
|
|
20240516,144500,727960850,16450,16470,16470,16440,82
|
|
20240516,144400,726611340,16470,16480,16480,16460,28
|
|
20240516,144300,726150210,16490,16400,16490,16380,178
|
|
20240516,144200,723230760,16400,16400,16400,16390,135
|
|
20240516,144100,721017620,16400,16400,16410,16390,128
|
|
20240516,144000,718918290,16400,16400,16400,16390,154
|
|
20240516,143900,716393570,16380,16410,16410,16380,168
|
|
20240516,143800,713639320,16390,16420,16420,16390,78
|
|
20240516,143700,712359060,16410,16410,16410,16400,179
|
|
20240516,143600,709422580,16420,16460,16460,16380,229
|
|
20240516,143500,705661590,16460,16470,16470,16460,78
|
|
20240516,143400,704377350,16470,16500,16500,16460,64
|
|
20240516,143300,703322750,16500,16410,16510,16410,31
|
|
20240516,143200,702812390,16410,16380,16410,16370,791
|
|
20240516,143100,689845980,16390,16390,16390,16370,401
|
|
20240516,143000,683277530,16390,16390,16400,16390,71
|
|
20240516,142900,682113380,16390,16410,16410,16380,295
|
|
20240516,142800,677277770,16410,16420,16420,16410,93
|
|
20240516,142700,675751240,16420,16430,16430,16410,54
|
|
20240516,142600,674864340,16440,16450,16450,16440,104
|
|
20240516,142500,673154460,16450,16470,16470,16450,77
|
|
20240516,142400,671887320,16470,16480,16480,16470,65
|
|
20240516,142300,670816610,16480,16490,16500,16480,87
|
|
20240516,142200,669381970,16500,16520,16520,16500,87
|
|
20240516,142100,667945530,16520,16560,16560,16510,314
|
|
20240516,142000,662757890,16560,16590,16590,16470,185
|
|
20240516,141900,659695790,16570,16430,16570,16430,329
|
|
20240516,141800,654280970,16420,16400,16420,16400,323
|
|
20240516,141700,648981310,16410,16410,16410,16410,72
|
|
20240516,141600,647799790,16410,16440,16440,16410,127
|
|
20240516,141500,645715090,16430,16450,16450,16430,69
|
|
20240516,141400,644580400,16460,16470,16470,16460,61
|
|
20240516,141300,643576120,16460,16480,16480,16460,75
|
|
20240516,141200,642340380,16490,16510,16510,16480,78
|
|
20240516,141100,641053590,16510,16520,16520,16500,102
|
|
20240516,141000,639369480,16520,16500,16590,16500,292
|
|
20240516,140900,634542500,16490,16460,16490,16460,348
|
|
20240516,140800,628809400,16440,16420,16450,16420,302
|
|
20240516,140700,623844780,16410,16420,16420,16400,149
|
|
20240516,140600,621399820,16430,16360,16430,16350,154
|
|
20240516,140500,618879610,16340,16320,16340,16320,283
|
|
20240516,140400,614258060,16320,16330,16330,16320,271
|
|
20240516,140300,609833600,16330,16330,16330,16330,233
|
|
20240516,140200,606028710,16340,16330,16340,16330,138
|
|
20240516,140100,603774870,16340,16350,16360,16340,258
|
|
20240516,140000,599556860,16350,16360,16360,16350,105
|
|
20240516,135900,597840030,16360,16370,16370,16360,69
|
|
20240516,135800,596710930,16370,16370,16370,16360,401
|
|
20240516,135700,590148200,16370,16380,16380,16370,101
|
|
20240516,135600,588494730,16380,16370,16380,16370,117
|
|
20240516,135500,586579150,16370,16370,16370,16370,161
|
|
20240516,135400,583943580,16370,16380,16380,16370,157
|
|
20240516,135300,581372840,16390,16380,16390,16380,91
|
|
20240516,135200,579882250,16380,16380,16380,16380,369
|
|
20240516,135100,573838030,16380,16380,16380,16380,227
|
|
20240516,135000,570119770,16390,16400,16400,16390,21
|
|
20240516,134900,569775500,16380,16380,16380,16380,178
|
|
20240516,134800,566859860,16380,16390,16390,16380,520
|
|
20240516,134700,558339190,16410,16410,16410,16410,88
|
|
20240516,134600,556895110,16410,16410,16410,16410,97
|
|
20240516,134500,555303340,16410,16390,16410,16390,231
|
|
20240516,134400,551515350,16390,16400,16400,16380,92
|
|
20240516,134300,550007480,16400,16390,16400,16390,114
|
|
20240516,134200,548138820,16390,16400,16400,16390,144
|
|
20240516,134100,545778100,16400,16400,16400,16400,93
|
|
20240516,134000,544252900,16400,16410,16410,16400,185
|
|
20240516,133900,541218720,16400,16410,16410,16400,121
|
|
20240516,133800,539234000,16410,16410,16410,16410,134
|
|
20240516,133700,537035060,16400,16400,16400,16400,194
|
|
20240516,133600,533853460,16410,16410,16410,16410,319
|
|
20240516,133500,528618670,16410,16410,16410,16410,171
|
|
20240516,133400,525812560,16410,16410,16410,16400,165
|
|
20240516,133300,523105990,16410,16420,16420,16410,199
|
|
20240516,133200,519839250,16430,16430,16430,16430,57
|
|
20240516,133100,518902740,16430,16420,16430,16420,237
|
|
20240516,133000,515009660,16430,16440,16450,16430,17
|
|
20240516,132900,514730180,16430,16430,16430,16420,431
|
|
20240516,132800,507649810,16430,16430,16430,16430,83
|
|
20240516,132700,506286120,16430,16430,16430,16420,213
|
|
20240516,132600,502788020,16420,16420,16430,16420,384
|
|
20240516,132500,496481590,16420,16430,16430,16420,209
|
|
20240516,132400,493048690,16420,16420,16430,16420,140
|
|
20240516,132300,490749360,16420,16430,16430,16420,172
|
|
20240516,132200,487923450,16440,16440,16440,16440,27
|
|
20240516,132100,487479570,16440,16490,16490,16440,3697
|
|
20240516,132000,426572320,16480,16490,16490,16480,129
|
|
20240516,131900,424446010,16480,16480,16480,16480,196
|
|
20240516,131800,421215930,16480,16480,16480,16480,89
|
|
20240516,131700,419749210,16480,16490,16490,16480,331
|
|
20240516,131600,414291130,16480,16490,16490,16480,225
|
|
20240516,131500,410582060,16480,16490,16490,16480,261
|
|
20240516,131400,406280770,16480,16480,16480,16480,175
|
|
20240516,131300,403396770,16480,16480,16480,16480,89
|
|
20240516,131200,401930050,16480,16480,16480,16480,87
|
|
20240516,131100,400496290,16480,16480,16480,16480,177
|
|
20240516,131000,397579330,16490,16490,16500,16480,211
|
|
20240516,130900,394100020,16490,16490,16490,16490,115
|
|
20240516,130800,392203670,16490,16490,16490,16490,88
|
|
20240516,130700,390752550,16490,16490,16500,16490,92
|
|
20240516,130600,389235460,16500,16500,16510,16500,116
|
|
20240516,130500,387321420,16500,16500,16500,16500,143
|
|
20240516,130400,384961920,16500,16500,16500,16500,127
|
|
20240516,130300,382866420,16500,16500,16510,16500,142
|
|
20240516,130200,380522900,16500,16500,16510,16500,365
|
|
20240516,130100,374497770,16500,16500,16500,16500,360
|
|
20240516,130000,368557770,16520,16520,16520,16520,4
|
|
20240516,125900,368491690,16500,16500,16510,16500,220
|
|
20240516,125800,364860450,16500,16510,16510,16500,92
|
|
20240516,125700,363342420,16510,16510,16510,16510,0
|
|
20240516,125600,363342420,16510,16510,16510,16510,3
|
|
20240516,125500,363292890,16510,16510,16510,16510,1
|
|
20240516,125400,363276380,16510,16510,16510,16510,2
|
|
20240516,125300,363243360,16510,16510,16510,16510,0
|
|
20240516,125200,363243360,16510,16510,16510,16510,0
|
|
20240516,125100,363243360,16510,16510,16510,16510,1
|
|
20240516,125000,363226850,16530,16530,16530,16510,6
|
|
20240516,124900,363127690,16500,16500,16500,16500,0
|
|
20240516,124800,363127690,16500,16500,16500,16500,0
|
|
20240516,124700,363127690,16500,16500,16500,16500,2
|
|
20240516,124600,363094690,16500,16500,16500,16500,0
|
|
20240516,124500,363094690,16500,16500,16500,16500,0
|
|
20240516,124400,363094690,16500,16500,16500,16500,0
|
|
20240516,124300,363094690,16500,16500,16500,16500,1
|
|
20240516,124200,363078190,16490,16490,16490,16490,0
|
|
20240516,124100,363078190,16490,16510,16510,16490,555
|
|
20240516,124000,353918650,16510,16530,16530,16510,6
|
|
20240516,123900,353819510,16510,16510,16510,16510,1
|
|
20240516,123800,353803000,16530,16530,16530,16530,0
|
|
20240516,123700,353803000,16530,16530,16530,16530,0
|
|
20240516,123600,353803000,16530,16530,16530,16530,2
|
|
20240516,123500,353769940,16500,16500,16500,16500,1
|
|
20240516,123400,353753440,16490,16490,16490,16490,0
|
|
20240516,123300,353753440,16490,16490,16490,16490,0
|
|
20240516,123200,353753440,16490,16490,16490,16490,0
|
|
20240516,123100,353753440,16490,16490,16500,16490,658
|
|
20240516,123000,342897550,16490,16520,16540,16490,1302
|
|
20240516,122900,321405980,16540,16540,16540,16540,1
|
|
20240516,122800,321389440,16490,16520,16520,16490,1477
|
|
20240516,122700,297022920,16520,16520,16520,16520,1
|
|
20240516,122600,297006400,16520,16520,16520,16520,12
|
|
20240516,122500,296808160,16530,16530,16530,16530,0
|
|
20240516,122400,296808160,16530,16530,16530,16530,1
|
|
20240516,122300,296791630,16520,16520,16520,16520,2
|
|
20240516,122200,296758590,16540,16540,16540,16540,0
|
|
20240516,122100,296758590,16540,16540,16540,16540,10
|
|
20240516,122000,296593190,16540,16540,16540,16540,4
|
|
20240516,121900,296527030,16520,16520,16520,16520,1
|
|
20240516,121800,296510510,16530,16530,16530,16530,0
|
|
20240516,121700,296510510,16530,16530,16530,16530,0
|
|
20240516,121600,296510510,16530,16530,16530,16530,0
|
|
20240516,121500,296510510,16530,16530,16530,16530,1
|
|
20240516,121400,296493980,16520,16520,16520,16520,11
|
|
20240516,121300,296312260,16520,16520,16520,16520,0
|
|
20240516,121200,296312260,16520,16520,16520,16520,3
|
|
20240516,121100,296262700,16510,16510,16510,16510,1
|
|
20240516,121000,296246190,16540,16540,16540,16540,5
|
|
20240516,120900,296163490,16500,16500,16500,16500,0
|
|
20240516,120800,296163490,16500,16500,16500,16500,0
|
|
20240516,120700,296163490,16500,16500,16500,16500,1
|
|
20240516,120600,296146990,16500,16500,16500,16500,0
|
|
20240516,120500,296146990,16500,16530,16530,16500,211
|
|
20240516,120400,292663310,16530,16530,16530,16530,0
|
|
20240516,120300,292663310,16530,16530,16530,16530,107
|
|
20240516,120200,290894600,16550,16550,16550,16550,0
|
|
20240516,120100,290894600,16550,16550,16550,16550,0
|
|
20240516,120000,290894600,16550,16550,16550,16550,4
|
|
20240516,115900,290828400,16530,16530,16530,16530,1
|
|
20240516,115800,290811870,16530,16530,16530,16530,251
|
|
20240516,115700,286662840,16510,16510,16510,16510,15
|
|
20240516,115600,286415190,16500,16480,16500,16480,132
|
|
20240516,115500,284238830,16470,16480,16480,16470,2
|
|
20240516,115400,284205880,16480,16480,16480,16480,1
|
|
20240516,115300,284189400,16470,16470,16470,16470,0
|
|
20240516,115200,284189400,16470,16470,16470,16470,0
|
|
20240516,115100,284189400,16470,16470,16470,16470,1
|
|
20240516,115000,284172930,16470,16470,16480,16470,307
|
|
20240516,114900,279114050,16450,16460,16460,16450,100
|
|
20240516,114800,277468960,16460,16460,16460,16460,0
|
|
20240516,114700,277468960,16460,16460,16460,16460,1
|
|
20240516,114600,277452500,16450,16450,16450,16450,0
|
|
20240516,114500,277452500,16450,16450,16450,16450,0
|
|
20240516,114400,277452500,16450,16450,16450,16450,0
|
|
20240516,114300,277452500,16450,16450,16450,16450,1
|
|
20240516,114200,277436050,16480,16480,16480,16480,0
|
|
20240516,114100,277436050,16480,16480,16480,16480,0
|
|
20240516,114000,277436050,16480,16480,16480,16480,5
|
|
20240516,113900,277353650,16450,16480,16480,16450,3
|
|
20240516,113800,277304270,16470,16450,16470,16450,21
|
|
20240516,113700,276958580,16460,16460,16460,16460,13
|
|
20240516,113600,276744600,16470,16460,16470,16460,6
|
|
20240516,113500,276645830,16460,16460,16460,16460,1
|
|
20240516,113400,276629370,16450,16450,16450,16450,0
|
|
20240516,113300,276629370,16450,16450,16450,16450,2
|
|
20240516,113200,276596470,16450,16480,16480,16450,136
|
|
20240516,113100,274358370,16450,16500,16500,16450,4
|
|
20240516,113000,274292420,16500,16510,16510,16500,6
|
|
20240516,112900,274193390,16450,16450,16450,16450,23
|
|
20240516,112800,273815040,16540,16530,16540,16530,100
|
|
20240516,112700,272161730,16440,16490,16560,16440,701
|
|
20240516,112600,260558580,16420,16420,16420,16420,31
|
|
20240516,112500,260049560,16420,16500,16500,16420,649
|
|
20240516,112400,249375580,16500,16500,16500,16500,10
|
|
20240516,112300,249210580,16500,16500,16500,16500,1
|
|
20240516,112200,249194080,16530,16510,16530,16510,200
|
|
20240516,112100,245888760,16510,16510,16510,16510,3
|
|
20240516,112000,245839230,16510,16530,16540,16510,73
|
|
20240516,111900,244633890,16510,16510,16510,16510,1
|
|
20240516,111800,244617380,16510,16510,16510,16510,0
|
|
20240516,111700,244617380,16510,16510,16510,16510,24
|
|
20240516,111600,244221140,16540,16540,16540,16540,1
|
|
20240516,111500,244204600,16530,16530,16530,16530,1
|
|
20240516,111400,244188070,16540,16540,16540,16540,0
|
|
20240516,111300,244188070,16540,16540,16540,16540,0
|
|
20240516,111200,244188070,16540,16530,16540,16530,30
|
|
20240516,111100,243691910,16520,16530,16530,16520,12
|
|
20240516,111000,243493650,16540,16540,16540,16540,7
|
|
20240516,110900,243377870,16540,16530,16540,16530,2
|
|
20240516,110800,243344800,16530,16530,16530,16530,0
|
|
20240516,110700,243344800,16530,16530,16530,16530,1
|
|
20240516,110600,243328270,16540,16540,16540,16540,300
|
|
20240516,110500,238366270,16540,16540,16540,16540,0
|
|
20240516,110400,238366270,16540,16540,16540,16540,1
|
|
20240516,110300,238349730,16520,16500,16520,16500,204
|
|
20240516,110200,234980250,16500,16480,16500,16480,39
|
|
20240516,110100,234337470,16470,16470,16470,16470,41
|
|
20240516,110000,233662200,16470,16470,16470,16470,14
|
|
20240516,105900,233431620,16480,16440,16480,16440,101
|
|
20240516,105800,231768300,16460,16460,16460,16460,0
|
|
20240516,105700,231768300,16460,16460,16460,16460,1
|
|
20240516,105600,231751840,16440,16440,16440,16440,1
|
|
20240516,105500,231735400,16440,16440,16440,16440,1
|
|
20240516,105400,231718960,16460,16460,16460,16460,0
|
|
20240516,105300,231718960,16460,16460,16460,16460,0
|
|
20240516,105200,231718960,16460,16460,16460,16460,0
|
|
20240516,105100,231718960,16460,16440,16460,16440,10
|
|
20240516,105000,231554380,16460,16460,16460,16450,7
|
|
20240516,104900,231439170,16460,16440,16460,16440,40
|
|
20240516,104800,230781450,16440,16440,16440,16440,2
|
|
20240516,104700,230748570,16430,16440,16440,16430,33
|
|
20240516,104600,230206060,16440,16440,16440,16440,10
|
|
20240516,104500,230041660,16430,16430,16430,16430,10
|
|
20240516,104400,229877360,16430,16430,16430,16430,0
|
|
20240516,104300,229877360,16430,16430,16430,16430,5
|
|
20240516,104200,229795210,16450,16450,16450,16450,0
|
|
20240516,104100,229795210,16450,16440,16450,16440,18
|
|
20240516,104000,229499280,16430,16440,16440,16430,30
|
|
20240516,103900,229006350,16430,16430,16440,16430,103
|
|
20240516,103800,227314050,16430,16430,16430,16430,70
|
|
20240516,103700,226163950,16430,16430,16430,16430,1
|
|
20240516,103600,226147520,16420,16420,16420,16420,0
|
|
20240516,103500,226147520,16420,16420,16420,16420,1
|
|
20240516,103400,226131100,16430,16430,16430,16430,10
|
|
20240516,103300,225966800,16430,16430,16430,16430,0
|
|
20240516,103200,225966800,16430,16430,16430,16430,2
|
|
20240516,103100,225933940,16430,16430,16430,16430,2
|
|
20240516,103000,225901080,16430,16430,16430,16430,4
|
|
20240516,102900,225835360,16410,16410,16410,16410,0
|
|
20240516,102800,225835360,16410,16410,16410,16410,0
|
|
20240516,102700,225835360,16410,16420,16430,16410,657
|
|
20240516,102600,215046370,16420,16420,16420,16420,0
|
|
20240516,102500,215046370,16420,16420,16420,16420,0
|
|
20240516,102400,215046370,16420,16420,16420,16420,48
|
|
20240516,102300,214258210,16410,16410,16410,16410,0
|
|
20240516,102200,214258210,16410,16410,16410,16410,0
|
|
20240516,102100,214258210,16410,16410,16410,16410,10
|
|
20240516,102000,214094110,16420,16420,16420,16420,3
|
|
20240516,101900,214044850,16410,16420,16420,16410,33
|
|
20240516,101800,213503050,16420,16420,16420,16420,4
|
|
20240516,101700,213437370,16420,16420,16420,16420,0
|
|
20240516,101600,213437370,16420,16420,16420,16420,11
|
|
20240516,101500,213256750,16420,16420,16420,16420,0
|
|
20240516,101400,213256750,16420,16420,16420,16420,14
|
|
20240516,101300,213026870,16420,16420,16420,16420,10
|
|
20240516,101200,212862670,16420,16430,16430,16420,26
|
|
20240516,101100,212435690,16430,16430,16430,16430,0
|
|
20240516,101000,212435690,16430,16430,16430,16430,5
|
|
20240516,100900,212353540,16420,16420,16420,16420,2
|
|
20240516,100800,212320700,16420,16420,16420,16420,8
|
|
20240516,100700,212189340,16420,16420,16420,16420,1
|
|
20240516,100600,212172920,16430,16420,16430,16420,194
|
|
20240516,100500,208986860,16430,16430,16430,16430,1
|
|
20240516,100400,208970430,16430,16430,16430,16430,0
|
|
20240516,100300,208970430,16430,16430,16430,16430,0
|
|
20240516,100200,208970430,16430,16430,16430,16430,0
|
|
20240516,100100,208970430,16430,16430,16430,16420,80
|
|
20240516,100000,207656080,16430,16420,16430,16420,174
|
|
20240516,095900,204797350,16420,16420,16420,16420,13
|
|
20240516,095800,204583890,16420,16420,16420,16420,12
|
|
20240516,095700,204386850,16420,16420,16420,16420,16
|
|
20240516,095600,204124130,16420,16420,16420,16420,873
|
|
20240516,095500,189789470,16420,16430,16430,16420,20
|
|
20240516,095400,189460930,16430,16420,16430,16420,11
|
|
20240516,095300,189280260,16430,16430,16430,16430,34
|
|
20240516,095200,188721640,16430,16430,16430,16430,9
|
|
20240516,095100,188573770,16440,16440,16440,16440,36
|
|
20240516,095000,187981930,16450,16440,16450,16440,6
|
|
20240516,094900,187883270,16440,16440,16440,16440,8
|
|
20240516,094800,187751750,16450,16440,16450,16440,38
|
|
20240516,094700,187127020,16450,16450,16450,16450,2
|
|
20240516,094600,187094120,16460,16450,16460,16450,6
|
|
20240516,094500,186995400,16440,16420,16440,16420,82
|
|
20240516,094400,185647660,16420,16410,16420,16410,20
|
|
20240516,094300,185319360,16420,16410,16420,16400,75
|
|
20240516,094200,184089170,16410,16410,16410,16400,22
|
|
20240516,094100,183728250,16420,16410,16420,16410,473
|
|
20240516,094000,175961600,16410,16460,16460,16410,1074
|
|
20240516,093900,158317650,16450,16450,16450,16450,7
|
|
20240516,093800,158202500,16450,16440,16450,16420,841
|
|
20240516,093700,144386700,16440,16450,16450,16440,211
|
|
20240516,093600,140917630,16450,16460,16460,16450,8
|
|
20240516,093500,140786010,16450,16450,16450,16450,17
|
|
20240516,093400,140506360,16450,16450,16450,16450,0
|
|
20240516,093300,140506360,16450,16450,16450,16450,10
|
|
20240516,093200,140341860,16450,16460,16460,16450,36
|
|
20240516,093100,139749630,16470,16440,16470,16440,16
|
|
20240516,093000,139486560,16440,16420,16440,16420,44
|
|
20240516,092900,138763620,16430,16410,16430,16400,60
|
|
20240516,092800,137779230,16400,16390,16400,16380,146
|
|
20240516,092700,135386070,16380,16460,16460,16370,1103
|
|
20240516,092600,117265710,16470,16480,16500,16470,127
|
|
20240516,092500,115173770,16520,16520,16520,16500,1103
|
|
20240516,092400,96964090,16510,16510,16510,16510,10
|
|
20240516,092300,96798990,16510,16540,16540,16510,1810
|
|
20240516,092200,66882550,16560,16550,16560,16550,22
|
|
20240516,092100,66518380,16560,16560,16560,16560,0
|
|
20240516,092000,66518380,16560,16560,16560,16560,4
|
|
20240516,091900,66452140,16560,16560,16560,16550,149
|
|
20240516,091800,63984790,16560,16550,16560,16550,35
|
|
20240516,091700,63405240,16550,16540,16550,16540,284
|
|
20240516,091600,58707860,16540,16540,16540,16540,41
|
|
20240516,091500,58029720,16530,16540,16540,16530,31
|
|
20240516,091400,57517240,16530,16550,16550,16530,1272
|
|
20240516,091300,36478390,16570,16600,16600,16560,307
|
|
20240516,091200,31389840,16590,16590,16590,16590,0
|
|
20240516,091100,31389840,16590,16590,16590,16590,0
|
|
20240516,091000,31389840,16590,16660,16660,16590,269
|
|
20240516,090900,26916580,16660,16670,16670,16660,60
|
|
20240516,090800,25916780,16670,16670,16670,16670,50
|
|
20240516,090700,25083280,16680,16680,16680,16680,0
|
|
20240516,090600,25083280,16680,16660,16680,16660,46
|
|
20240516,090500,24316430,16660,16660,16660,16660,55
|
|
20240516,090400,23400130,16560,16610,16610,16560,70
|
|
20240516,090300,22238430,16680,16680,16680,16680,30
|
|
20240516,090200,21738030,16590,16580,16590,16580,28
|
|
20240516,090100,21273630,16550,16550,16550,16550,1101
|
|
20240516,090000,3052080,16530,16590,16590,16530,184
|