583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,184000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,183900,2301321770,17600,17600,17600,17600,0
|
|
20240521,183800,2301321770,17600,17600,17600,17600,0
|
|
20240521,183700,2301321770,17600,17600,17600,17600,0
|
|
20240521,183600,2301321770,17600,17600,17600,17600,0
|
|
20240521,183500,2301321770,17600,17600,17600,17600,0
|
|
20240521,183400,2301321770,17600,17600,17600,17600,0
|
|
20240521,183300,2301321770,17600,17600,17600,17600,0
|
|
20240521,183200,2301321770,17600,17600,17600,17600,0
|
|
20240521,183100,2301321770,17600,17600,17600,17600,0
|
|
20240521,183000,2301321770,17600,17600,17600,17600,0
|
|
20240521,182900,2301321770,17600,17600,17600,17600,0
|
|
20240521,182800,2301321770,17600,17600,17600,17600,0
|
|
20240521,182700,2301321770,17600,17600,17600,17600,0
|
|
20240521,182600,2301321770,17600,17600,17600,17600,0
|
|
20240521,182500,2301321770,17600,17600,17600,17600,0
|
|
20240521,182400,2301321770,17600,17600,17600,17600,0
|
|
20240521,182300,2301321770,17600,17600,17600,17600,0
|
|
20240521,182200,2301321770,17600,17600,17600,17600,0
|
|
20240521,182100,2301321770,17600,17600,17600,17600,0
|
|
20240521,182000,2301321770,17600,17600,17600,17600,0
|
|
20240521,181900,2301321770,17600,17600,17600,17600,0
|
|
20240521,181800,2301321770,17600,17600,17600,17600,0
|
|
20240521,181700,2301321770,17600,17600,17600,17600,0
|
|
20240521,181600,2301321770,17600,17600,17600,17600,0
|
|
20240521,181500,2301321770,17600,17600,17600,17600,0
|
|
20240521,181400,2301321770,17600,17600,17600,17600,0
|
|
20240521,181300,2301321770,17600,17600,17600,17600,0
|
|
20240521,181200,2301321770,17600,17600,17600,17600,0
|
|
20240521,181100,2301321770,17600,17600,17600,17600,0
|
|
20240521,181000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,180900,2301321770,17600,17600,17600,17600,0
|
|
20240521,180800,2301321770,17600,17600,17600,17600,0
|
|
20240521,180700,2301321770,17600,17600,17600,17600,0
|
|
20240521,180600,2301321770,17600,17600,17600,17600,0
|
|
20240521,180500,2301321770,17600,17600,17600,17600,0
|
|
20240521,180400,2301321770,17600,17600,17600,17600,0
|
|
20240521,180300,2301321770,17600,17600,17600,17600,0
|
|
20240521,180200,2301321770,17600,17600,17600,17600,0
|
|
20240521,180100,2301321770,17600,17600,17600,17600,0
|
|
20240521,180000,2301321770,17600,17600,17600,17600,0
|
|
20240521,175900,2301321770,17600,17600,17600,17600,0
|
|
20240521,175800,2301321770,17600,17600,17600,17600,0
|
|
20240521,175700,2301321770,17600,17600,17600,17600,0
|
|
20240521,175600,2301321770,17600,17600,17600,17600,0
|
|
20240521,175500,2301321770,17600,17600,17600,17600,0
|
|
20240521,175400,2301321770,17600,17600,17600,17600,0
|
|
20240521,175300,2301321770,17600,17600,17600,17600,0
|
|
20240521,175200,2301321770,17600,17600,17600,17600,0
|
|
20240521,175100,2301321770,17600,17600,17600,17600,0
|
|
20240521,175000,2301321770,17600,17600,17600,17600,0
|
|
20240521,174900,2301321770,17600,17600,17600,17600,0
|
|
20240521,174800,2301321770,17600,17600,17600,17600,0
|
|
20240521,174700,2301321770,17600,17600,17600,17600,0
|
|
20240521,174600,2301321770,17600,17600,17600,17600,0
|
|
20240521,174500,2301321770,17600,17600,17600,17600,0
|
|
20240521,174400,2301321770,17600,17600,17600,17600,0
|
|
20240521,174300,2301321770,17600,17600,17600,17600,0
|
|
20240521,174200,2301321770,17600,17600,17600,17600,0
|
|
20240521,174100,2301321770,17600,17600,17600,17600,0
|
|
20240521,174000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,173900,2301321770,17600,17600,17600,17600,0
|
|
20240521,173800,2301321770,17600,17600,17600,17600,0
|
|
20240521,173700,2301321770,17600,17600,17600,17600,0
|
|
20240521,173600,2301321770,17600,17600,17600,17600,0
|
|
20240521,173500,2301321770,17600,17600,17600,17600,0
|
|
20240521,173400,2301321770,17600,17600,17600,17600,0
|
|
20240521,173300,2301321770,17600,17600,17600,17600,0
|
|
20240521,173200,2301321770,17600,17600,17600,17600,0
|
|
20240521,173100,2301321770,17600,17600,17600,17600,0
|
|
20240521,173000,2301321770,17600,17600,17600,17600,0
|
|
20240521,172900,2301321770,17600,17600,17600,17600,0
|
|
20240521,172800,2301321770,17600,17600,17600,17600,0
|
|
20240521,172700,2301321770,17600,17600,17600,17600,0
|
|
20240521,172600,2301321770,17600,17600,17600,17600,0
|
|
20240521,172500,2301321770,17600,17600,17600,17600,0
|
|
20240521,172400,2301321770,17600,17600,17600,17600,0
|
|
20240521,172300,2301321770,17600,17600,17600,17600,0
|
|
20240521,172200,2301321770,17600,17600,17600,17600,0
|
|
20240521,172100,2301321770,17600,17600,17600,17600,0
|
|
20240521,172000,2301321770,17600,17600,17600,17600,0
|
|
20240521,171900,2301321770,17600,17600,17600,17600,0
|
|
20240521,171800,2301321770,17600,17600,17600,17600,0
|
|
20240521,171700,2301321770,17600,17600,17600,17600,0
|
|
20240521,171600,2301321770,17600,17600,17600,17600,0
|
|
20240521,171500,2301321770,17600,17600,17600,17600,0
|
|
20240521,171400,2301321770,17600,17600,17600,17600,0
|
|
20240521,171300,2301321770,17600,17600,17600,17600,0
|
|
20240521,171200,2301321770,17600,17600,17600,17600,0
|
|
20240521,171100,2301321770,17600,17600,17600,17600,0
|
|
20240521,171000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,170900,2301321770,17600,17600,17600,17600,0
|
|
20240521,170800,2301321770,17600,17600,17600,17600,0
|
|
20240521,170700,2301321770,17600,17600,17600,17600,0
|
|
20240521,170600,2301321770,17600,17600,17600,17600,0
|
|
20240521,170500,2301321770,17600,17600,17600,17600,0
|
|
20240521,170400,2301321770,17600,17600,17600,17600,0
|
|
20240521,170300,2301321770,17600,17600,17600,17600,0
|
|
20240521,170200,2301321770,17600,17600,17600,17600,0
|
|
20240521,170100,2301321770,17600,17600,17600,17600,0
|
|
20240521,170000,2301321770,17600,17600,17600,17600,0
|
|
20240521,165900,2301321770,17600,17600,17600,17600,0
|
|
20240521,165800,2301321770,17600,17600,17600,17600,0
|
|
20240521,165700,2301321770,17600,17600,17600,17600,0
|
|
20240521,165600,2301321770,17600,17600,17600,17600,0
|
|
20240521,165500,2301321770,17600,17600,17600,17600,0
|
|
20240521,165400,2301321770,17600,17600,17600,17600,0
|
|
20240521,165300,2301321770,17600,17600,17600,17600,0
|
|
20240521,165200,2301321770,17600,17600,17600,17600,0
|
|
20240521,165100,2301321770,17600,17600,17600,17600,0
|
|
20240521,165000,2301321770,17600,17600,17600,17600,0
|
|
20240521,164900,2301321770,17600,17600,17600,17600,0
|
|
20240521,164800,2301321770,17600,17600,17600,17600,0
|
|
20240521,164700,2301321770,17600,17600,17600,17600,0
|
|
20240521,164600,2301321770,17600,17600,17600,17600,0
|
|
20240521,164500,2301321770,17600,17600,17600,17600,0
|
|
20240521,164400,2301321770,17600,17600,17600,17600,0
|
|
20240521,164300,2301321770,17600,17600,17600,17600,0
|
|
20240521,164200,2301321770,17600,17600,17600,17600,0
|
|
20240521,164100,2301321770,17600,17600,17600,17600,0
|
|
20240521,164000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,163900,2301321770,17600,17600,17600,17600,0
|
|
20240521,163800,2301321770,17600,17600,17600,17600,0
|
|
20240521,163700,2301321770,17600,17600,17600,17600,0
|
|
20240521,163600,2301321770,17600,17600,17600,17600,0
|
|
20240521,163500,2301321770,17600,17600,17600,17600,0
|
|
20240521,163400,2301321770,17600,17600,17600,17600,0
|
|
20240521,163300,2301321770,17600,17600,17600,17600,0
|
|
20240521,163200,2301321770,17600,17600,17600,17600,0
|
|
20240521,163100,2301321770,17600,17600,17600,17600,0
|
|
20240521,163000,2301321770,17600,17600,17600,17600,0
|
|
20240521,162900,2301321770,17600,17600,17600,17600,0
|
|
20240521,162800,2301321770,17600,17600,17600,17600,0
|
|
20240521,162700,2301321770,17600,17600,17600,17600,0
|
|
20240521,162600,2301321770,17600,17600,17600,17600,0
|
|
20240521,162500,2301321770,17600,17600,17600,17600,0
|
|
20240521,162400,2301321770,17600,17600,17600,17600,0
|
|
20240521,162300,2301321770,17600,17600,17600,17600,0
|
|
20240521,162200,2301321770,17600,17600,17600,17600,0
|
|
20240521,162100,2301321770,17600,17600,17600,17600,0
|
|
20240521,162000,2301321770,17600,17600,17600,17600,0
|
|
20240521,161900,2301321770,17600,17600,17600,17600,0
|
|
20240521,161800,2301321770,17600,17600,17600,17600,0
|
|
20240521,161700,2301321770,17600,17600,17600,17600,0
|
|
20240521,161600,2301321770,17600,17600,17600,17600,0
|
|
20240521,161500,2301321770,17600,17600,17600,17600,0
|
|
20240521,161400,2301321770,17600,17600,17600,17600,0
|
|
20240521,161300,2301321770,17600,17600,17600,17600,0
|
|
20240521,161200,2301321770,17600,17600,17600,17600,0
|
|
20240521,161100,2301321770,17600,17600,17600,17600,0
|
|
20240521,161000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,160900,2301321770,17600,17600,17600,17600,0
|
|
20240521,160800,2301321770,17600,17600,17600,17600,0
|
|
20240521,160700,2301321770,17600,17600,17600,17600,0
|
|
20240521,160600,2301321770,17600,17600,17600,17600,0
|
|
20240521,160500,2301321770,17600,17600,17600,17600,0
|
|
20240521,160400,2301321770,17600,17600,17600,17600,0
|
|
20240521,160300,2301321770,17600,17600,17600,17600,0
|
|
20240521,160200,2301321770,17600,17600,17600,17600,0
|
|
20240521,160100,2301321770,17600,17600,17600,17600,0
|
|
20240521,160000,2301321770,17600,17600,17600,17600,0
|
|
20240521,155900,2301321770,17600,17600,17600,17600,0
|
|
20240521,155800,2301321770,17600,17600,17600,17600,0
|
|
20240521,155700,2301321770,17600,17600,17600,17600,0
|
|
20240521,155600,2301321770,17600,17600,17600,17600,0
|
|
20240521,155500,2301321770,17600,17600,17600,17600,0
|
|
20240521,155400,2301321770,17600,17600,17600,17600,0
|
|
20240521,155300,2301321770,17600,17600,17600,17600,0
|
|
20240521,155200,2301321770,17600,17600,17600,17600,0
|
|
20240521,155100,2301321770,17600,17600,17600,17600,0
|
|
20240521,155000,2301321770,17600,17600,17600,17600,0
|
|
20240521,154900,2301321770,17600,17600,17600,17600,0
|
|
20240521,154800,2301321770,17600,17600,17600,17600,0
|
|
20240521,154700,2301321770,17600,17600,17600,17600,0
|
|
20240521,154600,2301321770,17600,17600,17600,17600,0
|
|
20240521,154500,2301321770,17600,17600,17600,17600,0
|
|
20240521,154400,2301321770,17600,17600,17600,17600,0
|
|
20240521,154300,2301321770,17600,17600,17600,17600,0
|
|
20240521,154200,2301321770,17600,17600,17600,17600,0
|
|
20240521,154100,2301321770,17600,17600,17600,17600,0
|
|
20240521,154000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,153900,2301321770,17600,17600,17600,17600,0
|
|
20240521,153800,2301321770,17600,17600,17600,17600,0
|
|
20240521,153700,2301321770,17600,17600,17600,17600,0
|
|
20240521,153600,2301321770,17600,17600,17600,17600,0
|
|
20240521,153500,2301321770,17600,17600,17600,17600,0
|
|
20240521,153400,2301321770,17600,17600,17600,17600,0
|
|
20240521,153300,2301321770,17600,17600,17600,17600,0
|
|
20240521,153200,2301321770,17600,17600,17600,17600,0
|
|
20240521,153100,2301321770,17600,17600,17600,17600,0
|
|
20240521,153000,2301321770,17600,17600,17600,17600,1878
|
|
20240521,152900,2268268970,17660,17660,17660,17660,0
|
|
20240521,152800,2268268970,17660,17660,17660,17660,0
|
|
20240521,152700,2268268970,17660,17660,17660,17660,0
|
|
20240521,152600,2268268970,17660,17660,17660,17660,0
|
|
20240521,152500,2268268970,17660,17660,17660,17660,0
|
|
20240521,152400,2268268970,17660,17660,17660,17660,0
|
|
20240521,152300,2268268970,17660,17660,17660,17660,0
|
|
20240521,152200,2268268970,17660,17660,17660,17660,0
|
|
20240521,152100,2268268970,17660,17660,17660,17660,0
|
|
20240521,152000,2268268970,17660,17660,17660,17660,0
|
|
20240521,151900,2268268970,17660,17630,17660,17620,444
|
|
20240521,151800,2260445350,17630,17640,17640,17630,122
|
|
20240521,151700,2258294100,17650,17630,17650,17630,57
|
|
20240521,151600,2257289010,17650,17650,17650,17650,284
|
|
20240521,151500,2252276410,17630,17630,17650,17630,319
|
|
20240521,151400,2246651770,17630,17640,17650,17630,295
|
|
20240521,151300,2241450440,17640,17630,17640,17630,83
|
|
20240521,151200,2239986470,17630,17630,17630,17630,155
|
|
20240521,151100,2237253820,17640,17640,17640,17640,0
|
|
20240521,151000,2237253820,17640,17640,17660,17640,453
|
|
20240521,150900,2229260650,17650,17670,17670,17640,1527
|
|
20240521,150800,2202300090,17660,17660,17670,17660,243
|
|
20240521,150700,2198008120,17660,17670,17670,17660,1145
|
|
20240521,150600,2177786510,17660,17670,17670,17660,96
|
|
20240521,150500,2176090440,17670,17660,17670,17660,17
|
|
20240521,150400,2175790210,17670,17670,17670,17670,134
|
|
20240521,150300,2173422430,17660,17640,17660,17640,201
|
|
20240521,150200,2169874560,17650,17660,17660,17650,285
|
|
20240521,150100,2164843440,17670,17660,17670,17660,46
|
|
20240521,150000,2164030980,17660,17670,17670,17660,185
|
|
20240521,145900,2160763790,17660,17670,17670,17660,104
|
|
20240521,145800,2158926810,17670,17660,17670,17660,147
|
|
20240521,145700,2156330630,17660,17640,17660,17640,334
|
|
20240521,145600,2150435480,17640,17640,17640,17640,136
|
|
20240521,145500,2148036440,17640,17640,17650,17640,55
|
|
20240521,145400,2147066170,17640,17640,17650,17640,41
|
|
20240521,145300,2146342840,17640,17650,17650,17640,46
|
|
20240521,145200,2145531310,17640,17650,17650,17640,95
|
|
20240521,145100,2143854750,17650,17650,17650,17650,10
|
|
20240521,145000,2143678250,17650,17660,17660,17650,261
|
|
20240521,144900,2139071330,17660,17660,17660,17660,132
|
|
20240521,144800,2136740210,17650,17640,17650,17640,160
|
|
20240521,144700,2133916390,17640,17640,17640,17640,20
|
|
20240521,144600,2133563590,17640,17650,17650,17640,17
|
|
20240521,144500,2133263620,17650,17650,17650,17650,48
|
|
20240521,144400,2132416420,17650,17630,17650,17630,215
|
|
20240521,144300,2128624320,17630,17620,17630,17620,57
|
|
20240521,144200,2127619500,17620,17630,17630,17620,28
|
|
20240521,144100,2127126050,17620,17620,17620,17620,38
|
|
20240521,144000,2126456490,17630,17630,17630,17630,9
|
|
20240521,143900,2126297820,17630,17620,17630,17620,58
|
|
20240521,143800,2125275600,17620,17620,17620,17620,27
|
|
20240521,143700,2124799860,17620,17620,17630,17620,39
|
|
20240521,143600,2124112590,17630,17630,17630,17630,0
|
|
20240521,143500,2124112590,17630,17610,17630,17610,320
|
|
20240521,143400,2118474220,17600,17600,17600,17600,32
|
|
20240521,143300,2117911020,17600,17600,17600,17600,21
|
|
20240521,143200,2117541420,17610,17600,17610,17600,24
|
|
20240521,143100,2117118900,17600,17610,17610,17600,115
|
|
20240521,143000,2115094160,17610,17610,17620,17610,14
|
|
20240521,142900,2114847610,17610,17610,17610,17610,203
|
|
20240521,142800,2111272780,17600,17600,17600,17580,3084
|
|
20240521,142700,2057027390,17600,17600,17610,17600,81
|
|
20240521,142600,2055601780,17600,17600,17610,17600,107
|
|
20240521,142500,2053718240,17600,17610,17610,17600,13
|
|
20240521,142400,2053489430,17600,17600,17600,17600,65
|
|
20240521,142300,2052345430,17600,17600,17610,17600,339
|
|
20240521,142200,2046378760,17600,17600,17600,17600,12
|
|
20240521,142100,2046167560,17600,17600,17610,17600,43
|
|
20240521,142000,2045410660,17600,17610,17610,17600,20
|
|
20240521,141900,2045058640,17600,17600,17600,17600,60
|
|
20240521,141800,2044002640,17610,17610,17610,17610,27
|
|
20240521,141700,2043527170,17610,17600,17610,17600,105
|
|
20240521,141600,2041679040,17590,17590,17600,17590,22
|
|
20240521,141500,2041292050,17600,17600,17600,17600,8
|
|
20240521,141400,2041151250,17600,17590,17600,17590,828
|
|
20240521,141300,2026585760,17600,17590,17600,17590,62
|
|
20240521,141200,2025494840,17600,17590,17600,17590,14
|
|
20240521,141100,2025248490,17600,17600,17600,17600,368
|
|
20240521,141000,2018771690,17610,17620,17620,17610,171
|
|
20240521,140900,2015760250,17610,17610,17610,17610,16
|
|
20240521,140800,2015478490,17610,17610,17620,17610,136
|
|
20240521,140700,2013083490,17610,17600,17610,17600,470
|
|
20240521,140600,2004811070,17600,17600,17600,17600,20
|
|
20240521,140500,2004459070,17600,17600,17610,17600,70
|
|
20240521,140400,2003227010,17600,17600,17610,17600,36
|
|
20240521,140300,2002593330,17600,17600,17600,17600,60
|
|
20240521,140200,2001537330,17600,17600,17600,17600,31
|
|
20240521,140100,2000991730,17600,17600,17610,17600,39
|
|
20240521,140000,2000305240,17600,17610,17610,17600,17
|
|
20240521,135900,2000006020,17600,17600,17600,17600,66
|
|
20240521,135800,1998844420,17610,17600,17610,17600,25
|
|
20240521,135700,1998404330,17600,17600,17600,17600,27
|
|
20240521,135600,1997929130,17600,17610,17610,17600,19
|
|
20240521,135500,1997594650,17600,17600,17600,17600,16
|
|
20240521,135400,1997313050,17610,17600,17610,17600,32
|
|
20240521,135300,1996749820,17600,17610,17610,17600,27
|
|
20240521,135200,1996274530,17600,17600,17600,17600,22
|
|
20240521,135100,1995887330,17600,17600,17600,17600,45
|
|
20240521,135000,1995095330,17610,17600,17610,17600,26
|
|
20240521,134900,1994637630,17600,17610,17610,17600,65
|
|
20240521,134800,1993493530,17610,17610,17610,17610,15
|
|
20240521,134700,1993229380,17590,17600,17620,17590,20
|
|
20240521,134600,1992877530,17620,17610,17620,17590,1248
|
|
20240521,134500,1970909930,17620,17620,17620,17620,21
|
|
20240521,134400,1970539910,17610,17620,17620,17610,217
|
|
20240521,134300,1966716510,17620,17620,17620,17620,21
|
|
20240521,134200,1966346490,17620,17620,17630,17620,23
|
|
20240521,134100,1965941140,17620,17620,17620,17620,35
|
|
20240521,134000,1965324440,17620,17630,17630,17620,252
|
|
20240521,133900,1960883910,17630,17630,17630,17620,84
|
|
20240521,133800,1959403130,17620,17620,17620,17620,33
|
|
20240521,133700,1958821670,17620,17630,17630,17620,271
|
|
20240521,133600,1954044230,17640,17630,17640,17630,21
|
|
20240521,133500,1953673920,17630,17630,17630,17630,13
|
|
20240521,133400,1953444730,17640,17640,17640,17640,10
|
|
20240521,133300,1953268330,17640,17630,17640,17630,20
|
|
20240521,133200,1952915640,17640,17640,17640,17640,0
|
|
20240521,133100,1952915640,17640,17650,17650,17630,941
|
|
20240521,133000,1936314110,17650,17660,17660,17650,308
|
|
20240521,132900,1930877890,17660,17650,17660,17650,31
|
|
20240521,132800,1930330720,17650,17650,17660,17650,26
|
|
20240521,132700,1929871740,17650,17650,17660,17650,132
|
|
20240521,132600,1927540800,17650,17650,17660,17650,17
|
|
20240521,132500,1927240740,17660,17650,17660,17650,41
|
|
20240521,132400,1926516800,17650,17660,17660,17650,23
|
|
20240521,132300,1926110750,17660,17660,17660,17660,237
|
|
20240521,132200,1921925330,17670,17660,17670,17660,20
|
|
20240521,132100,1921572040,17660,17660,17660,17660,31
|
|
20240521,132000,1921024580,17670,17670,17670,17670,21
|
|
20240521,131900,1920653510,17660,17660,17660,17660,0
|
|
20240521,131800,1920653510,17660,17660,17660,17660,223
|
|
20240521,131700,1916715330,17660,17650,17660,17650,10
|
|
20240521,131600,1916538750,17650,17650,17650,17650,5
|
|
20240521,131500,1916450500,17650,17650,17650,17650,0
|
|
20240521,131400,1916450500,17650,17650,17660,17650,155
|
|
20240521,131300,1913713420,17650,17650,17660,17650,37
|
|
20240521,131200,1913060280,17650,17650,17650,17650,25
|
|
20240521,131100,1912619030,17660,17650,17660,17650,28
|
|
20240521,131000,1912124720,17650,17660,17660,17650,29
|
|
20240521,130900,1911612760,17650,17660,17660,17650,46
|
|
20240521,130800,1910800560,17650,17650,17650,17650,32
|
|
20240521,130700,1910235760,17650,17650,17650,17650,2
|
|
20240521,130600,1910200460,17660,17660,17660,17660,9
|
|
20240521,130500,1910041520,17660,17650,17660,17650,100
|
|
20240521,130400,1908276510,17640,17640,17640,17640,39
|
|
20240521,130300,1907588550,17650,17650,17650,17650,9
|
|
20240521,130200,1907429700,17640,17640,17640,17640,0
|
|
20240521,130100,1907429700,17640,17640,17640,17640,3
|
|
20240521,130000,1907376780,17640,17630,17660,17630,10
|
|
20240521,125900,1907200350,17630,17630,17630,17630,0
|
|
20240521,125800,1907200350,17630,17620,17670,17620,669
|
|
20240521,125700,1895391980,17630,17640,17650,17630,433
|
|
20240521,125600,1887755320,17650,17650,17650,17650,57
|
|
20240521,125500,1886749270,17660,17650,17660,17650,101
|
|
20240521,125400,1884966380,17660,17660,17660,17660,29
|
|
20240521,125300,1884454240,17660,17660,17660,17660,1
|
|
20240521,125200,1884436580,17650,17660,17660,17650,11
|
|
20240521,125100,1884242340,17660,17660,17660,17660,36
|
|
20240521,125000,1883606580,17640,17650,17660,17640,55
|
|
20240521,124900,1882635860,17650,17640,17650,17640,197
|
|
20240521,124800,1879160130,17640,17660,17670,17640,1392
|
|
20240521,124700,1854579910,17660,17660,17660,17660,9
|
|
20240521,124600,1854420970,17670,17670,17670,17670,11
|
|
20240521,124500,1854226600,17670,17670,17670,17670,78
|
|
20240521,124400,1852848340,17670,17670,17670,17670,49
|
|
20240521,124300,1851982510,17670,17670,17670,17670,287
|
|
20240521,124200,1846911220,17670,17670,17670,17670,33
|
|
20240521,124100,1846328110,17670,17670,17670,17670,24
|
|
20240521,124000,1845904030,17680,17680,17680,17680,2
|
|
20240521,123900,1845868670,17670,17670,17670,17670,15
|
|
20240521,123800,1845603620,17670,17660,17670,17660,260
|
|
20240521,123700,1841010650,17650,17650,17650,17650,16
|
|
20240521,123600,1840728250,17660,17650,17660,17650,10
|
|
20240521,123500,1840551710,17660,17660,17660,17650,56
|
|
20240521,123400,1839562810,17660,17660,17660,17660,29
|
|
20240521,123300,1839050670,17660,17660,17660,17660,164
|
|
20240521,123200,1836154430,17670,17660,17670,17660,97
|
|
20240521,123100,1834441320,17660,17660,17670,17660,13
|
|
20240521,123000,1834211730,17670,17670,17670,17670,28
|
|
20240521,122900,1833716970,17670,17660,17670,17660,40
|
|
20240521,122800,1833010290,17670,17670,17670,17670,0
|
|
20240521,122700,1833010290,17670,17670,17670,17670,23
|
|
20240521,122600,1832603880,17670,17680,17680,17670,551
|
|
20240521,122500,1822867700,17670,17680,17680,17670,7
|
|
20240521,122400,1822744000,17680,17670,17680,17670,23
|
|
20240521,122300,1822337480,17680,17680,17680,17680,10
|
|
20240521,122200,1822160680,17680,17680,17680,17680,61
|
|
20240521,122100,1821082200,17680,17670,17680,17670,20
|
|
20240521,122000,1820728720,17680,17680,17680,17670,27
|
|
20240521,121900,1820251480,17680,17680,17680,17670,217
|
|
20240521,121800,1816416920,17670,17690,17690,17670,16
|
|
20240521,121700,1816134120,17670,17680,17690,17670,677
|
|
20240521,121600,1804165430,17680,17680,17690,17680,40
|
|
20240521,121500,1803458140,17680,17690,17690,17680,83
|
|
20240521,121400,1801989930,17690,17690,17690,17690,11
|
|
20240521,121300,1801795340,17690,17690,17700,17690,222
|
|
20240521,121200,1797868080,17690,17700,17700,17690,38
|
|
20240521,121100,1797195690,17690,17690,17700,17690,15
|
|
20240521,121000,1796930330,17690,17680,17700,17680,34
|
|
20240521,120900,1796328850,17680,17690,17690,17680,239
|
|
20240521,120800,1792101000,17690,17690,17690,17690,65
|
|
20240521,120700,1790951150,17690,17700,17700,17690,15
|
|
20240521,120600,1790685710,17700,17710,17710,17700,62
|
|
20240521,120500,1789588220,17710,17690,17710,17690,38
|
|
20240521,120400,1788915420,17720,17720,17720,17720,0
|
|
20240521,120300,1788915420,17720,17720,17720,17690,20
|
|
20240521,120200,1788561400,17720,17680,17720,17680,3486
|
|
20240521,120100,1726857860,17680,17680,17680,17680,57
|
|
20240521,120000,1725850100,17690,17690,17690,17680,45
|
|
20240521,115900,1725054350,17680,17690,17690,17680,45
|
|
20240521,115800,1724258350,17690,17690,17690,17680,599
|
|
20240521,115700,1713662100,17690,17700,17700,17690,213
|
|
20240521,115600,1709892130,17690,17680,17700,17680,302
|
|
20240521,115500,1704547720,17700,17690,17700,17680,847
|
|
20240521,115400,1689564570,17690,17700,17700,17690,40
|
|
20240521,115300,1688856890,17690,17690,17690,17690,17
|
|
20240521,115200,1688556160,17690,17690,17690,17690,6
|
|
20240521,115100,1688450020,17700,17690,17700,17690,77
|
|
20240521,115000,1687087450,17690,17700,17700,17690,18
|
|
20240521,114900,1686768910,17690,17690,17700,17690,248
|
|
20240521,114800,1682380540,17690,17690,17700,17690,67
|
|
20240521,114700,1681195060,17690,17690,17690,17690,106
|
|
20240521,114600,1679319920,17690,17700,17700,17690,132
|
|
20240521,114500,1676984830,17690,17690,17700,17690,42
|
|
20240521,114400,1676241740,17690,17690,17700,17690,56
|
|
20240521,114300,1675250600,17690,17690,17690,17690,27
|
|
20240521,114200,1674772970,17700,17700,17700,17700,9
|
|
20240521,114100,1674613670,17690,17690,17690,17680,182
|
|
20240521,114000,1671394150,17690,17680,17690,17680,23
|
|
20240521,113900,1670987400,17680,17690,17690,17680,126
|
|
20240521,113800,1668758680,17680,17680,17680,17680,51
|
|
20240521,113700,1667857000,17690,17640,17690,17640,2973
|
|
20240521,113600,1615351270,17650,17620,17660,17620,87
|
|
20240521,113500,1613815200,17650,17650,17650,17620,28
|
|
20240521,113400,1613321030,17650,17660,17660,17650,187
|
|
20240521,113300,1610020300,17620,17630,17660,17610,4055
|
|
20240521,113200,1538460120,17630,17630,17630,17630,40
|
|
20240521,113100,1537754920,17640,17610,17640,17590,1638
|
|
20240521,113000,1508909720,17610,17600,17610,17590,1196
|
|
20240521,112900,1487861370,17590,17600,17600,17590,11
|
|
20240521,112800,1487667780,17600,17590,17600,17590,191
|
|
20240521,112700,1484308010,17590,17600,17600,17590,14
|
|
20240521,112600,1484061660,17600,17590,17600,17590,31
|
|
20240521,112500,1483516270,17600,17600,17600,17600,4
|
|
20240521,112400,1483445870,17600,17590,17600,17590,53
|
|
20240521,112300,1482513580,17600,17590,17600,17590,16
|
|
20240521,112200,1482232050,17600,17590,17600,17590,10
|
|
20240521,112100,1482056140,17600,17600,17600,17600,0
|
|
20240521,112000,1482056140,17600,17600,17600,17600,11
|
|
20240521,111900,1481862540,17600,17590,17600,17590,10
|
|
20240521,111800,1481686550,17600,17600,17600,17590,138
|
|
20240521,111700,1479257870,17590,17590,17590,17590,16
|
|
20240521,111600,1478976430,17590,17600,17600,17590,10
|
|
20240521,111500,1478800440,17600,17590,17600,17590,36
|
|
20240521,111400,1478167120,17590,17590,17590,17590,144
|
|
20240521,111300,1475634160,17590,17590,17590,17590,0
|
|
20240521,111200,1475634160,17590,17590,17600,17590,65
|
|
20240521,111100,1474490580,17580,17580,17580,17580,0
|
|
20240521,111000,1474490580,17580,17590,17610,17580,1744
|
|
20240521,110900,1443801340,17580,17570,17580,17570,204
|
|
20240521,110800,1440215390,17570,17570,17570,17570,15
|
|
20240521,110700,1439951840,17570,17580,17580,17570,133
|
|
20240521,110600,1437614030,17580,17570,17580,17570,66
|
|
20240521,110500,1436454330,17580,17570,17580,17570,50
|
|
20240521,110400,1435575790,17570,17570,17570,17570,109
|
|
20240521,110300,1433660660,17570,17570,17570,17570,50
|
|
20240521,110200,1432782160,17570,17570,17570,17570,19
|
|
20240521,110100,1432448330,17570,17570,17580,17570,116
|
|
20240521,110000,1430409710,17570,17570,17570,17560,51
|
|
20240521,105900,1429513730,17560,17560,17560,17560,41
|
|
20240521,105800,1428793770,17570,17570,17580,17560,130
|
|
20240521,105700,1426509090,17560,17570,17570,17560,133
|
|
20240521,105600,1424172480,17570,17570,17570,17570,19
|
|
20240521,105500,1423838650,17570,17580,17590,17570,248
|
|
20240521,105400,1419477820,17570,17600,17600,17570,839
|
|
20240521,105300,1404717670,17600,17610,17610,17600,58
|
|
20240521,105200,1403696780,17600,17600,17600,17600,24
|
|
20240521,105100,1403274380,17600,17600,17600,17600,126
|
|
20240521,105000,1401056780,17600,17610,17610,17600,330
|
|
20240521,104900,1395248660,17610,17600,17610,17600,41
|
|
20240521,104800,1394527050,17610,17610,17610,17610,10
|
|
20240521,104700,1394350950,17610,17610,17610,17610,8
|
|
20240521,104600,1394210070,17610,17610,17610,17610,0
|
|
20240521,104500,1394210070,17610,17600,17610,17600,134
|
|
20240521,104400,1391850930,17610,17600,17610,17590,100
|
|
20240521,104300,1390090860,17590,17600,17610,17560,950
|
|
20240521,104200,1373385390,17590,17600,17600,17590,3037
|
|
20240521,104100,1319960420,17610,17610,17610,17600,165
|
|
20240521,104000,1317055050,17610,17610,17610,17610,119
|
|
20240521,103900,1314959460,17610,17610,17610,17610,191
|
|
20240521,103800,1311595950,17600,17600,17600,17600,16
|
|
20240521,103700,1311314350,17590,17590,17590,17590,470
|
|
20240521,103600,1303047050,17590,17590,17600,17590,380
|
|
20240521,103500,1296362260,17590,17590,17590,17590,142
|
|
20240521,103400,1293864480,17590,17580,17610,17580,1950
|
|
20240521,103300,1259549170,17570,17560,17570,17560,34
|
|
20240521,103200,1258952120,17580,17580,17580,17580,0
|
|
20240521,103100,1258952120,17580,17560,17580,17540,656
|
|
20240521,103000,1247425590,17560,17560,17560,17560,38
|
|
20240521,102900,1246758310,17540,17560,17560,17540,33
|
|
20240521,102800,1246179370,17570,17530,17570,17530,113
|
|
20240521,102700,1244194860,17560,17560,17560,17560,0
|
|
20240521,102600,1244194860,17560,17560,17560,17560,11
|
|
20240521,102500,1244001700,17570,17530,17570,17530,449
|
|
20240521,102400,1236127520,17530,17540,17540,17530,327
|
|
20240521,102300,1230395100,17540,17550,17550,17540,23
|
|
20240521,102200,1229991550,17560,17550,17560,17550,101
|
|
20240521,102100,1228218070,17550,17540,17550,17540,144
|
|
20240521,102000,1225691090,17550,17500,17550,17500,353
|
|
20240521,101900,1219506880,17470,17470,17500,17470,102
|
|
20240521,101800,1217722860,17460,17470,17470,17460,108
|
|
20240521,101700,1215836320,17470,17490,17490,17470,331
|
|
20240521,101600,1210051790,17510,17470,17510,17470,109
|
|
20240521,101500,1208144290,17470,17480,17480,17470,20
|
|
20240521,101400,1207794790,17470,17510,17510,17470,220
|
|
20240521,101300,1203946490,17520,17490,17520,17490,100
|
|
20240521,101200,1202195960,17470,17470,17500,17470,281
|
|
20240521,101100,1197285720,17470,17520,17520,17470,388
|
|
20240521,101000,1190498730,17530,17530,17560,17530,105
|
|
20240521,100900,1188657310,17540,17540,17540,17540,0
|
|
20240521,100800,1188657310,17540,17550,17550,17540,10
|
|
20240521,100700,1188481900,17480,17550,17560,17480,121
|
|
20240521,100600,1186359520,17500,17500,17500,17470,254
|
|
20240521,100500,1181914550,17470,17470,17470,17470,300
|
|
20240521,100400,1176673550,17470,17470,17510,17470,102
|
|
20240521,100300,1174889370,17450,17480,17480,17450,57
|
|
20240521,100200,1173894180,17480,17480,17480,17480,1
|
|
20240521,100100,1173876700,17490,17530,17550,17490,742
|
|
20240521,100000,1160881820,17530,17590,17590,17530,402
|
|
20240521,095900,1153821140,17580,17590,17590,17580,329
|
|
20240521,095800,1148034940,17580,17620,17620,17580,1236
|
|
20240521,095700,1126283460,17620,17670,17670,17620,395
|
|
20240521,095600,1119315120,17710,17710,17710,17670,439
|
|
20240521,095500,1111548340,17720,17720,17720,17720,35
|
|
20240521,095400,1110928140,17750,17780,17780,17750,654
|
|
20240521,095300,1099314820,17790,17760,17790,17760,442
|
|
20240521,095200,1091455670,17750,17730,17750,17730,210
|
|
20240521,095100,1087730350,17720,17700,17720,17700,407
|
|
20240521,095000,1080524110,17720,17710,17720,17690,71
|
|
20240521,094900,1079267480,17700,17690,17700,17690,107
|
|
20240521,094800,1077374340,17690,17690,17700,17680,505
|
|
20240521,094700,1068438910,17690,17680,17690,17680,70
|
|
20240521,094600,1067200780,17680,17680,17680,17670,40
|
|
20240521,094500,1066493780,17660,17680,17690,17660,81
|
|
20240521,094400,1065061860,17690,17710,17710,17660,250
|
|
20240521,094300,1060643540,17730,17680,17730,17680,113
|
|
20240521,094200,1058644750,17670,17670,17680,17630,132
|
|
20240521,094100,1056313980,17660,17610,17660,17610,441
|
|
20240521,094000,1048539170,17600,17600,17600,17600,251
|
|
20240521,093900,1044121570,17590,17610,17610,17590,377
|
|
20240521,093800,1037484230,17620,17660,17670,17620,733
|
|
20240521,093700,1024545870,17670,17690,17690,17660,690
|
|
20240521,093600,1012351210,17690,17700,17700,17690,335
|
|
20240521,093500,1006423130,17780,17710,17780,17690,1087
|
|
20240521,093400,987179140,17700,17780,17820,17700,942
|
|
20240521,093300,970454550,17800,17840,17840,17800,289
|
|
20240521,093200,965304580,17850,17830,17860,17830,893
|
|
20240521,093100,949369090,17830,17800,17830,17750,870
|
|
20240521,093000,933879960,17750,17740,17830,17710,1562
|
|
20240521,092900,906094830,17700,17760,17760,17700,1991
|
|
20240521,092800,870794580,17760,17830,17830,17760,793
|
|
20240521,092700,856693610,17820,17780,17870,17770,4561
|
|
20240521,092600,775396790,17780,17750,17780,17740,2296
|
|
20240521,092500,734626950,17750,17770,17780,17750,716
|
|
20240521,092400,721909560,17770,17610,17770,17610,1863
|
|
20240521,092300,688883410,17620,17710,17720,17620,3456
|
|
20240521,092200,627764580,17710,17700,17740,17700,620
|
|
20240521,092100,616779470,17700,17690,17740,17690,1014
|
|
20240521,092000,598810290,17690,17700,17700,17640,304
|
|
20240521,091900,593432550,17710,17710,17710,17710,8
|
|
20240521,091800,593290870,17640,17650,17740,17600,5764
|
|
20240521,091700,491647130,17650,17600,17650,17600,1005
|
|
20240521,091600,473930250,17610,17560,17610,17560,2055
|
|
20240521,091500,437802270,17570,17470,17570,17470,1392
|
|
20240521,091400,413391000,17460,17480,17480,17420,932
|
|
20240521,091300,397131170,17480,17450,17480,17430,1803
|
|
20240521,091200,365699320,17450,17530,17540,17450,807
|
|
20240521,091100,351558240,17490,17570,17570,17490,656
|
|
20240521,091000,340077060,17490,17460,17570,17460,4334
|
|
20240521,090900,264199780,17470,17350,17470,17330,2489
|
|
20240521,090800,220865380,17350,17270,17350,17250,5036
|
|
20240521,090700,133783650,17260,17250,17270,17250,225
|
|
20240521,090600,129900810,17220,17210,17250,17190,1227
|
|
20240521,090500,108779720,17190,17190,17200,17180,438
|
|
20240521,090400,101250160,17120,17150,17200,17120,1937
|
|
20240521,090300,67988990,17140,17070,17140,17070,793
|
|
20240521,090200,54421940,17070,17070,17070,17070,23
|
|
20240521,090100,54029330,17090,17100,17100,16980,207
|
|
20240521,090000,50492060,17090,17080,17100,17060,2955
|