583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184000,1283557810,17590,17590,17590,17590,634
|
|
20240522,183900,1283557810,17590,17590,17590,17590,0
|
|
20240522,183800,1283557810,17590,17590,17590,17590,0
|
|
20240522,183700,1283557810,17590,17590,17590,17590,0
|
|
20240522,183600,1283557810,17590,17590,17590,17590,0
|
|
20240522,183500,1283557810,17590,17590,17590,17590,0
|
|
20240522,183400,1283557810,17590,17590,17590,17590,0
|
|
20240522,183300,1283557810,17590,17590,17590,17590,0
|
|
20240522,183200,1283557810,17590,17590,17590,17590,0
|
|
20240522,183100,1283557810,17590,17590,17590,17590,0
|
|
20240522,183000,1283557810,17590,17590,17590,17590,0
|
|
20240522,182900,1283557810,17590,17590,17590,17590,0
|
|
20240522,182800,1283557810,17590,17590,17590,17590,0
|
|
20240522,182700,1283557810,17590,17590,17590,17590,0
|
|
20240522,182600,1283557810,17590,17590,17590,17590,0
|
|
20240522,182500,1283557810,17590,17590,17590,17590,0
|
|
20240522,182400,1283557810,17590,17590,17590,17590,0
|
|
20240522,182300,1283557810,17590,17590,17590,17590,0
|
|
20240522,182200,1283557810,17590,17590,17590,17590,0
|
|
20240522,182100,1283557810,17590,17590,17590,17590,0
|
|
20240522,182000,1283557810,17590,17590,17590,17590,0
|
|
20240522,181900,1283557810,17590,17590,17590,17590,0
|
|
20240522,181800,1283557810,17590,17590,17590,17590,0
|
|
20240522,181700,1283557810,17590,17590,17590,17590,0
|
|
20240522,181600,1283557810,17590,17590,17590,17590,0
|
|
20240522,181500,1283557810,17590,17590,17590,17590,0
|
|
20240522,181400,1283557810,17590,17590,17590,17590,0
|
|
20240522,181300,1283557810,17590,17590,17590,17590,0
|
|
20240522,181200,1283557810,17590,17590,17590,17590,0
|
|
20240522,181100,1283557810,17590,17590,17590,17590,0
|
|
20240522,181000,1283557810,17590,17590,17590,17590,634
|
|
20240522,180900,1283557810,17590,17590,17590,17590,0
|
|
20240522,180800,1283557810,17590,17590,17590,17590,0
|
|
20240522,180700,1283557810,17590,17590,17590,17590,0
|
|
20240522,180600,1283557810,17590,17590,17590,17590,0
|
|
20240522,180500,1283557810,17590,17590,17590,17590,0
|
|
20240522,180400,1283557810,17590,17590,17590,17590,0
|
|
20240522,180300,1283557810,17590,17590,17590,17590,0
|
|
20240522,180200,1283557810,17590,17590,17590,17590,0
|
|
20240522,180100,1283557810,17590,17590,17590,17590,0
|
|
20240522,180000,1283557810,17590,17590,17590,17590,0
|
|
20240522,175900,1283557810,17590,17590,17590,17590,0
|
|
20240522,175800,1283557810,17590,17590,17590,17590,0
|
|
20240522,175700,1283557810,17590,17590,17590,17590,0
|
|
20240522,175600,1283557810,17590,17590,17590,17590,0
|
|
20240522,175500,1283557810,17590,17590,17590,17590,0
|
|
20240522,175400,1283557810,17590,17590,17590,17590,0
|
|
20240522,175300,1283557810,17590,17590,17590,17590,0
|
|
20240522,175200,1283557810,17590,17590,17590,17590,0
|
|
20240522,175100,1283557810,17590,17590,17590,17590,0
|
|
20240522,175000,1283557810,17590,17590,17590,17590,0
|
|
20240522,174900,1283557810,17590,17590,17590,17590,0
|
|
20240522,174800,1283557810,17590,17590,17590,17590,0
|
|
20240522,174700,1283557810,17590,17590,17590,17590,0
|
|
20240522,174600,1283557810,17590,17590,17590,17590,0
|
|
20240522,174500,1283557810,17590,17590,17590,17590,0
|
|
20240522,174400,1283557810,17590,17590,17590,17590,0
|
|
20240522,174300,1283557810,17590,17590,17590,17590,0
|
|
20240522,174200,1283557810,17590,17590,17590,17590,0
|
|
20240522,174100,1283557810,17590,17590,17590,17590,0
|
|
20240522,174000,1283557810,17590,17590,17590,17590,634
|
|
20240522,173900,1283557810,17590,17590,17590,17590,0
|
|
20240522,173800,1283557810,17590,17590,17590,17590,0
|
|
20240522,173700,1283557810,17590,17590,17590,17590,0
|
|
20240522,173600,1283557810,17590,17590,17590,17590,0
|
|
20240522,173500,1283557810,17590,17590,17590,17590,0
|
|
20240522,173400,1283557810,17590,17590,17590,17590,0
|
|
20240522,173300,1283557810,17590,17590,17590,17590,0
|
|
20240522,173200,1283557810,17590,17590,17590,17590,0
|
|
20240522,173100,1283557810,17590,17590,17590,17590,0
|
|
20240522,173000,1283557810,17590,17590,17590,17590,0
|
|
20240522,172900,1283557810,17590,17590,17590,17590,0
|
|
20240522,172800,1283557810,17590,17590,17590,17590,0
|
|
20240522,172700,1283557810,17590,17590,17590,17590,0
|
|
20240522,172600,1283557810,17590,17590,17590,17590,0
|
|
20240522,172500,1283557810,17590,17590,17590,17590,0
|
|
20240522,172400,1283557810,17590,17590,17590,17590,0
|
|
20240522,172300,1283557810,17590,17590,17590,17590,0
|
|
20240522,172200,1283557810,17590,17590,17590,17590,0
|
|
20240522,172100,1283557810,17590,17590,17590,17590,0
|
|
20240522,172000,1283557810,17590,17590,17590,17590,0
|
|
20240522,171900,1283557810,17590,17590,17590,17590,0
|
|
20240522,171800,1283557810,17590,17590,17590,17590,0
|
|
20240522,171700,1283557810,17590,17590,17590,17590,0
|
|
20240522,171600,1283557810,17590,17590,17590,17590,0
|
|
20240522,171500,1283557810,17590,17590,17590,17590,0
|
|
20240522,171400,1283557810,17590,17590,17590,17590,0
|
|
20240522,171300,1283557810,17590,17590,17590,17590,0
|
|
20240522,171200,1283557810,17590,17590,17590,17590,0
|
|
20240522,171100,1283557810,17590,17590,17590,17590,0
|
|
20240522,171000,1283557810,17590,17590,17590,17590,634
|
|
20240522,170900,1283557810,17590,17590,17590,17590,0
|
|
20240522,170800,1283557810,17590,17590,17590,17590,0
|
|
20240522,170700,1283557810,17590,17590,17590,17590,0
|
|
20240522,170600,1283557810,17590,17590,17590,17590,0
|
|
20240522,170500,1283557810,17590,17590,17590,17590,0
|
|
20240522,170400,1283557810,17590,17590,17590,17590,0
|
|
20240522,170300,1283557810,17590,17590,17590,17590,0
|
|
20240522,170200,1283557810,17590,17590,17590,17590,0
|
|
20240522,170100,1283557810,17590,17590,17590,17590,0
|
|
20240522,170000,1283557810,17590,17590,17590,17590,0
|
|
20240522,165900,1283557810,17590,17590,17590,17590,0
|
|
20240522,165800,1283557810,17590,17590,17590,17590,0
|
|
20240522,165700,1283557810,17590,17590,17590,17590,0
|
|
20240522,165600,1283557810,17590,17590,17590,17590,0
|
|
20240522,165500,1283557810,17590,17590,17590,17590,0
|
|
20240522,165400,1283557810,17590,17590,17590,17590,0
|
|
20240522,165300,1283557810,17590,17590,17590,17590,0
|
|
20240522,165200,1283557810,17590,17590,17590,17590,0
|
|
20240522,165100,1283557810,17590,17590,17590,17590,0
|
|
20240522,165000,1283557810,17590,17590,17590,17590,0
|
|
20240522,164900,1283557810,17590,17590,17590,17590,0
|
|
20240522,164800,1283557810,17590,17590,17590,17590,0
|
|
20240522,164700,1283557810,17590,17590,17590,17590,0
|
|
20240522,164600,1283557810,17590,17590,17590,17590,0
|
|
20240522,164500,1283557810,17590,17590,17590,17590,0
|
|
20240522,164400,1283557810,17590,17590,17590,17590,0
|
|
20240522,164300,1283557810,17590,17590,17590,17590,0
|
|
20240522,164200,1283557810,17590,17590,17590,17590,0
|
|
20240522,164100,1283557810,17590,17590,17590,17590,0
|
|
20240522,164000,1283557810,17590,17590,17590,17590,634
|
|
20240522,163900,1283557810,17590,17590,17590,17590,0
|
|
20240522,163800,1283557810,17590,17590,17590,17590,0
|
|
20240522,163700,1283557810,17590,17590,17590,17590,0
|
|
20240522,163600,1283557810,17590,17590,17590,17590,0
|
|
20240522,163500,1283557810,17590,17590,17590,17590,0
|
|
20240522,163400,1283557810,17590,17590,17590,17590,0
|
|
20240522,163300,1283557810,17590,17590,17590,17590,0
|
|
20240522,163200,1283557810,17590,17590,17590,17590,0
|
|
20240522,163100,1283557810,17590,17590,17590,17590,0
|
|
20240522,163000,1283557810,17590,17590,17590,17590,0
|
|
20240522,162900,1283557810,17590,17590,17590,17590,0
|
|
20240522,162800,1283557810,17590,17590,17590,17590,0
|
|
20240522,162700,1283557810,17590,17590,17590,17590,0
|
|
20240522,162600,1283557810,17590,17590,17590,17590,0
|
|
20240522,162500,1283557810,17590,17590,17590,17590,0
|
|
20240522,162400,1283557810,17590,17590,17590,17590,0
|
|
20240522,162300,1283557810,17590,17590,17590,17590,0
|
|
20240522,162200,1283557810,17590,17590,17590,17590,0
|
|
20240522,162100,1283557810,17590,17590,17590,17590,0
|
|
20240522,162000,1283557810,17590,17590,17590,17590,0
|
|
20240522,161900,1283557810,17590,17590,17590,17590,0
|
|
20240522,161800,1283557810,17590,17590,17590,17590,0
|
|
20240522,161700,1283557810,17590,17590,17590,17590,0
|
|
20240522,161600,1283557810,17590,17590,17590,17590,0
|
|
20240522,161500,1283557810,17590,17590,17590,17590,0
|
|
20240522,161400,1283557810,17590,17590,17590,17590,0
|
|
20240522,161300,1283557810,17590,17590,17590,17590,0
|
|
20240522,161200,1283557810,17590,17590,17590,17590,0
|
|
20240522,161100,1283557810,17590,17590,17590,17590,0
|
|
20240522,161000,1283557810,17590,17590,17590,17590,634
|
|
20240522,160900,1283557810,17590,17590,17590,17590,0
|
|
20240522,160800,1283557810,17590,17590,17590,17590,0
|
|
20240522,160700,1283557810,17590,17590,17590,17590,0
|
|
20240522,160600,1283557810,17590,17590,17590,17590,0
|
|
20240522,160500,1283557810,17590,17590,17590,17590,0
|
|
20240522,160400,1283557810,17590,17590,17590,17590,0
|
|
20240522,160300,1283557810,17590,17590,17590,17590,0
|
|
20240522,160200,1283557810,17590,17590,17590,17590,0
|
|
20240522,160100,1283557810,17590,17590,17590,17590,0
|
|
20240522,160000,1283557810,17590,17590,17590,17590,0
|
|
20240522,155900,1283557810,17590,17590,17590,17590,0
|
|
20240522,155800,1283557810,17590,17590,17590,17590,0
|
|
20240522,155700,1283557810,17590,17590,17590,17590,0
|
|
20240522,155600,1283557810,17590,17590,17590,17590,0
|
|
20240522,155500,1283557810,17590,17590,17590,17590,0
|
|
20240522,155400,1283557810,17590,17590,17590,17590,0
|
|
20240522,155300,1283557810,17590,17590,17590,17590,0
|
|
20240522,155200,1283557810,17590,17590,17590,17590,0
|
|
20240522,155100,1283557810,17590,17590,17590,17590,0
|
|
20240522,155000,1283557810,17590,17590,17590,17590,0
|
|
20240522,154900,1283557810,17590,17590,17590,17590,0
|
|
20240522,154800,1283557810,17590,17590,17590,17590,0
|
|
20240522,154700,1283557810,17590,17590,17590,17590,0
|
|
20240522,154600,1283557810,17590,17590,17590,17590,0
|
|
20240522,154500,1283557810,17590,17590,17590,17590,0
|
|
20240522,154400,1283557810,17590,17590,17590,17590,0
|
|
20240522,154300,1283557810,17590,17590,17590,17590,0
|
|
20240522,154200,1283557810,17590,17590,17590,17590,0
|
|
20240522,154100,1283557810,17590,17590,17590,17590,0
|
|
20240522,154000,1283557810,17590,17590,17590,17590,634
|
|
20240522,153900,1283557810,17590,17590,17590,17590,0
|
|
20240522,153800,1283557810,17590,17590,17590,17590,0
|
|
20240522,153700,1283557810,17590,17590,17590,17590,0
|
|
20240522,153600,1283557810,17590,17590,17590,17590,0
|
|
20240522,153500,1283557810,17590,17590,17590,17590,0
|
|
20240522,153400,1283557810,17590,17590,17590,17590,0
|
|
20240522,153300,1283557810,17590,17590,17590,17590,0
|
|
20240522,153200,1283557810,17590,17590,17590,17590,0
|
|
20240522,153100,1283557810,17590,17590,17590,17590,0
|
|
20240522,153000,1283557810,17590,17590,17590,17590,634
|
|
20240522,152900,1272405750,17610,17610,17610,17610,0
|
|
20240522,152800,1272405750,17610,17610,17610,17610,0
|
|
20240522,152700,1272405750,17610,17610,17610,17610,0
|
|
20240522,152600,1272405750,17610,17610,17610,17610,0
|
|
20240522,152500,1272405750,17610,17610,17610,17610,0
|
|
20240522,152400,1272405750,17610,17610,17610,17610,0
|
|
20240522,152300,1272405750,17610,17610,17610,17610,0
|
|
20240522,152200,1272405750,17610,17610,17610,17610,0
|
|
20240522,152100,1272405750,17610,17610,17610,17610,0
|
|
20240522,152000,1272405750,17610,17610,17610,17610,0
|
|
20240522,151900,1272405750,17610,17690,17690,17610,67
|
|
20240522,151800,1271225380,17630,17690,17690,17630,110
|
|
20240522,151700,1269279780,17690,17690,17690,17690,61
|
|
20240522,151600,1268200690,17690,17690,17690,17690,23
|
|
20240522,151500,1267793820,17690,17690,17690,17690,173
|
|
20240522,151400,1264733450,17690,17690,17690,17690,68
|
|
20240522,151300,1263530530,17690,17690,17690,17690,77
|
|
20240522,151200,1262168400,17690,17690,17690,17690,16
|
|
20240522,151100,1261885360,17610,17590,17610,17590,250
|
|
20240522,151000,1257484930,17590,17590,17590,17590,1
|
|
20240522,150900,1257467340,17580,17600,17600,17580,175
|
|
20240522,150800,1254388310,17600,17600,17600,17600,0
|
|
20240522,150700,1254388310,17600,17600,17600,17600,152
|
|
20240522,150600,1251713110,17600,17590,17600,17580,284
|
|
20240522,150500,1246717150,17610,17610,17610,17610,1
|
|
20240522,150400,1246699540,17590,17590,17590,17590,0
|
|
20240522,150300,1246699540,17590,17590,17600,17580,476
|
|
20240522,150200,1238325870,17600,17600,17600,17600,124
|
|
20240522,150100,1236143470,17600,17600,17600,17600,0
|
|
20240522,150000,1236143470,17600,17610,17610,17600,193
|
|
20240522,145900,1232745040,17610,17610,17620,17610,258
|
|
20240522,145800,1228201300,17610,17610,17610,17610,50
|
|
20240522,145700,1227320800,17620,17620,17620,17620,208
|
|
20240522,145600,1223655840,17620,17620,17620,17620,0
|
|
20240522,145500,1223655840,17620,17620,17620,17620,60
|
|
20240522,145400,1222598640,17620,17670,17670,17620,242
|
|
20240522,145300,1218332100,17660,17660,17660,17660,71
|
|
20240522,145200,1217078240,17660,17660,17660,17660,100
|
|
20240522,145100,1215312240,17620,17630,17630,17620,171
|
|
20240522,145000,1212298550,17630,17630,17630,17630,1
|
|
20240522,144900,1212280920,17690,17690,17690,17690,24
|
|
20240522,144800,1211856360,17690,17630,17690,17620,262
|
|
20240522,144700,1207234800,17620,17620,17620,17620,0
|
|
20240522,144600,1207234800,17620,17620,17620,17620,0
|
|
20240522,144500,1207234800,17620,17680,17680,17610,315
|
|
20240522,144400,1201677240,17680,17670,17680,17670,58
|
|
20240522,144300,1200652370,17670,17670,17670,17670,0
|
|
20240522,144200,1200652370,17670,17640,17680,17610,1047
|
|
20240522,144100,1182206030,17640,17650,17650,17640,239
|
|
20240522,144000,1177989670,17660,17660,17660,17660,127
|
|
20240522,143900,1175746850,17700,17720,17720,17690,476
|
|
20240522,143800,1167319410,17750,17750,17750,17750,10
|
|
20240522,143700,1167141910,17700,17700,17700,17700,0
|
|
20240522,143600,1167141910,17700,17710,17710,17700,171
|
|
20240522,143500,1164114780,17760,17760,17760,17760,42
|
|
20240522,143400,1163368860,17700,17690,17700,17690,149
|
|
20240522,143300,1160731740,17640,17650,17650,17640,187
|
|
20240522,143200,1157432670,17700,17610,17700,17610,378
|
|
20240522,143100,1150769800,17610,17610,17610,17610,38
|
|
20240522,143000,1150100620,17610,17560,17610,17560,208
|
|
20240522,142900,1146447740,17560,17590,17590,17560,76
|
|
20240522,142800,1145112430,17590,17540,17590,17540,27
|
|
20240522,142700,1144638370,17540,17550,17550,17540,202
|
|
20240522,142600,1141093340,17580,17560,17580,17560,22
|
|
20240522,142500,1140706650,17550,17550,17550,17550,218
|
|
20240522,142400,1136880750,17550,17550,17560,17550,379
|
|
20240522,142300,1130229050,17550,17550,17550,17550,50
|
|
20240522,142200,1129351550,17550,17570,17590,17550,924
|
|
20240522,142100,1113121390,17570,17570,17570,17570,209
|
|
20240522,142000,1109449260,17600,17600,17600,17600,8
|
|
20240522,141900,1109308460,17570,17570,17570,17570,0
|
|
20240522,141800,1109308460,17570,17580,17580,17570,252
|
|
20240522,141700,1104878890,17610,17610,17610,17610,1
|
|
20240522,141600,1104861280,17600,17630,17630,17600,636
|
|
20240522,141500,1093656150,17620,17630,17630,17620,247
|
|
20240522,141400,1089302000,17630,17630,17630,17630,40
|
|
20240522,141300,1088596800,17650,17620,17650,17620,5
|
|
20240522,141200,1088508670,17620,17630,17630,17620,171
|
|
20240522,141100,1085494790,17700,17640,17700,17640,380
|
|
20240522,141000,1078787330,17640,17620,17640,17620,81
|
|
20240522,140900,1077359840,17620,17630,17630,17620,224
|
|
20240522,140800,1073412770,17640,17620,17640,17620,176
|
|
20240522,140700,1070309580,17610,17610,17610,17600,87
|
|
20240522,140600,1068778080,17640,17660,17660,17640,317
|
|
20240522,140500,1063184270,17690,17690,17690,17690,1
|
|
20240522,140400,1063166580,17650,17640,17650,17640,91
|
|
20240522,140300,1061560650,17610,17580,17610,17570,330
|
|
20240522,140200,1055757210,17600,17580,17600,17580,271
|
|
20240522,140100,1050992900,17570,17580,17580,17570,413
|
|
20240522,140000,1043733250,17580,17600,17600,17580,308
|
|
20240522,135900,1038317410,17580,17580,17580,17580,0
|
|
20240522,135800,1038317410,17580,17590,17600,17580,128
|
|
20240522,135700,1036066360,17570,17580,17580,17570,204
|
|
20240522,135600,1032481880,17580,17580,17580,17580,130
|
|
20240522,135500,1030196480,17560,17560,17560,17560,0
|
|
20240522,135400,1030196480,17560,17580,17580,17560,364
|
|
20240522,135300,1023800300,17580,17580,17580,17580,0
|
|
20240522,135200,1023800300,17580,17580,17580,17580,68
|
|
20240522,135100,1022604860,17570,17570,17580,17570,483
|
|
20240522,135000,1014117220,17570,17580,17580,17570,57
|
|
20240522,134900,1013115650,17570,17570,17570,17570,47
|
|
20240522,134800,1012289860,17570,17610,17610,17570,1539
|
|
20240522,134700,985205580,17610,17610,17610,17610,10
|
|
20240522,134600,985029480,17620,17610,17620,17610,210
|
|
20240522,134500,981331030,17610,17620,17620,17610,327
|
|
20240522,134400,975569580,17620,17620,17620,17620,0
|
|
20240522,134300,975569580,17620,17620,17620,17620,83
|
|
20240522,134200,974107120,17620,17650,17650,17620,198
|
|
20240522,134100,970614360,17660,17650,17660,17650,37
|
|
20240522,134000,969961300,17650,17650,17650,17650,8
|
|
20240522,133900,969820100,17620,17650,17650,17620,234
|
|
20240522,133800,965696750,17620,17620,17620,17620,0
|
|
20240522,133700,965696750,17620,17620,17620,17620,72
|
|
20240522,133600,964428110,17620,17620,17690,17620,242
|
|
20240522,133500,960162530,17660,17660,17660,17660,0
|
|
20240522,133400,960162530,17660,17620,17660,17620,194
|
|
20240522,133300,956742920,17620,17620,17640,17610,312
|
|
20240522,133200,951245450,17620,17620,17620,17620,2
|
|
20240522,133100,951210210,17620,17620,17620,17620,132
|
|
20240522,133000,948884370,17620,17630,17640,17620,402
|
|
20240522,132900,941798470,17630,17640,17640,17630,45
|
|
20240522,132800,941004760,17640,17710,17710,17640,812
|
|
20240522,132700,926647880,17710,17720,17730,17690,710
|
|
20240522,132600,914074230,17730,17730,17730,17730,2
|
|
20240522,132500,914038770,17720,17720,17720,17720,59
|
|
20240522,132400,912993290,17720,17780,17780,17720,1393
|
|
20240522,132300,888274530,17780,17790,17790,17780,197
|
|
20240522,132200,884770360,17790,17790,17790,17790,99
|
|
20240522,132100,883009150,17790,17810,17810,17790,221
|
|
20240522,132000,879073650,17830,17830,17830,17830,8
|
|
20240522,131900,878931010,17830,17830,17830,17830,101
|
|
20240522,131800,877130180,17810,17820,17820,17810,350
|
|
20240522,131700,870894670,17810,17810,17810,17810,0
|
|
20240522,131600,870894670,17810,17810,17810,17810,0
|
|
20240522,131500,870894670,17810,17790,17810,17790,263
|
|
20240522,131400,866214800,17790,17800,17810,17790,29
|
|
20240522,131300,865698500,17790,17790,17790,17790,0
|
|
20240522,131200,865698500,17790,17790,17790,17790,231
|
|
20240522,131100,861589010,17790,17790,17790,17790,0
|
|
20240522,131000,861589010,17790,17790,17790,17790,0
|
|
20240522,130900,861589010,17790,17790,17820,17790,274
|
|
20240522,130800,856713590,17790,17790,17790,17790,146
|
|
20240522,130700,854116250,17810,17790,17810,17790,13
|
|
20240522,130600,853884800,17790,17790,17790,17790,233
|
|
20240522,130500,849739730,17790,17790,17790,17790,0
|
|
20240522,130400,849739730,17790,17790,17800,17790,130
|
|
20240522,130300,847426860,17790,17800,17800,17790,235
|
|
20240522,130200,843244430,17800,17800,17800,17800,4
|
|
20240522,130100,843173230,17800,17800,17800,17800,0
|
|
20240522,130000,843173230,17800,17800,17820,17800,228
|
|
20240522,125900,839114450,17830,17830,17830,17830,1
|
|
20240522,125800,839096620,17800,17810,17810,17800,90
|
|
20240522,125700,837493970,17800,17820,17820,17800,332
|
|
20240522,125600,831580680,17810,17810,17810,17810,0
|
|
20240522,125500,831580680,17810,17810,17810,17810,0
|
|
20240522,125400,831580680,17810,17860,17860,17810,1298
|
|
20240522,125300,808436230,17860,17860,17860,17860,0
|
|
20240522,125200,808436230,17860,17860,17860,17860,24
|
|
20240522,125100,808007590,17860,17850,17860,17850,240
|
|
20240522,125000,803723360,17850,17850,17850,17850,0
|
|
20240522,124900,803723360,17850,17850,17850,17850,0
|
|
20240522,124800,803723360,17850,17850,17850,17850,235
|
|
20240522,124700,799528610,17860,17860,17860,17860,3
|
|
20240522,124600,799475030,17850,17850,17850,17850,1
|
|
20240522,124500,799457180,17850,17860,17860,17850,206
|
|
20240522,124400,795779440,17860,17860,17860,17860,13
|
|
20240522,124300,795547260,17860,17860,17860,17860,0
|
|
20240522,124200,795547260,17860,17870,17870,17860,212
|
|
20240522,124100,791760120,17870,17870,17870,17870,10
|
|
20240522,124000,791581420,17870,17860,17870,17860,47
|
|
20240522,123900,790741880,17860,17880,17880,17860,165
|
|
20240522,123800,787794150,17890,17890,17890,17890,1
|
|
20240522,123700,787776260,17880,17880,17880,17880,4
|
|
20240522,123600,787704740,17860,17870,17870,17860,212
|
|
20240522,123500,783918090,17870,17870,17870,17870,14
|
|
20240522,123400,783667910,17870,17860,17870,17860,33
|
|
20240522,123300,783078360,17860,17860,17860,17860,209
|
|
20240522,123200,779345620,17860,17860,17860,17860,0
|
|
20240522,123100,779345620,17860,17860,17860,17860,94
|
|
20240522,123000,777666780,17860,17850,17860,17850,244
|
|
20240522,122900,773311130,17850,17850,17850,17850,3
|
|
20240522,122800,773257580,17850,17850,17850,17850,48
|
|
20240522,122700,772400780,17850,17870,17870,17850,167
|
|
20240522,122600,769418040,17880,17870,17880,17870,50
|
|
20240522,122500,768524090,17880,17870,17880,17870,46
|
|
20240522,122400,767702060,17870,17870,17880,17870,249
|
|
20240522,122300,763252080,17880,17880,17880,17880,50
|
|
20240522,122200,762358080,17870,17870,17870,17870,1
|
|
20240522,122100,762340210,17870,17870,17870,17870,172
|
|
20240522,122000,759266570,17880,17880,17880,17880,86
|
|
20240522,121900,757728890,17870,17870,17870,17870,0
|
|
20240522,121800,757728890,17870,17870,17870,17860,261
|
|
20240522,121700,753067000,17880,17870,17880,17870,31
|
|
20240522,121600,752512880,17860,17860,17860,17860,125
|
|
20240522,121500,750280380,17860,17860,17860,17850,174
|
|
20240522,121400,747173100,17870,17860,17870,17860,21
|
|
20240522,121300,746798030,17860,17860,17860,17860,0
|
|
20240522,121200,746798030,17860,17850,17860,17850,180
|
|
20240522,121100,743584950,17880,17880,17880,17880,0
|
|
20240522,121000,743584950,17880,17880,17880,17880,18
|
|
20240522,120900,743263110,17850,17860,17860,17850,172
|
|
20240522,120800,740192030,17850,17850,17850,17850,0
|
|
20240522,120700,740192030,17850,17850,17850,17850,0
|
|
20240522,120600,740192030,17850,17860,17860,17850,172
|
|
20240522,120500,737121030,17900,17900,17900,17870,33
|
|
20240522,120400,736530360,17890,17850,17890,17850,292
|
|
20240522,120300,731315480,17880,17880,17880,17880,79
|
|
20240522,120200,729902960,17890,17890,17890,17890,10
|
|
20240522,120100,729724060,17880,17880,17880,17880,35
|
|
20240522,120000,729098260,17880,17850,17880,17850,197
|
|
20240522,115900,725581060,17850,17850,17850,17850,115
|
|
20240522,115800,723528310,17850,17850,17850,17850,8
|
|
20240522,115700,723385510,17850,17860,17860,17850,176
|
|
20240522,115600,720243750,17850,17850,17850,17850,0
|
|
20240522,115500,720243750,17850,17850,17850,17850,0
|
|
20240522,115400,720243750,17850,17870,17870,17850,202
|
|
20240522,115300,716635650,17870,17870,17870,17870,16
|
|
20240522,115200,716349730,17870,17870,17870,17870,64
|
|
20240522,115100,715206050,17870,17870,17870,17870,233
|
|
20240522,115000,711042340,17880,17870,17880,17870,164
|
|
20240522,114900,708111020,17870,17870,17870,17870,0
|
|
20240522,114800,708111020,17870,17870,17870,17870,173
|
|
20240522,114700,705019510,17890,17890,17890,17890,0
|
|
20240522,114600,705019510,17890,17890,17890,17890,1
|
|
20240522,114500,705001620,17870,17880,17880,17870,173
|
|
20240522,114400,701908980,17900,17900,17900,17900,0
|
|
20240522,114300,701908980,17900,17900,17900,17900,54
|
|
20240522,114200,700942380,17900,17870,17900,17870,197
|
|
20240522,114100,697421240,17870,17870,17870,17870,0
|
|
20240522,114000,697421240,17870,17870,17870,17870,100
|
|
20240522,113900,695634240,17870,17870,17870,17870,194
|
|
20240522,113800,692167460,17900,17900,17900,17900,26
|
|
20240522,113700,691702060,17900,17900,17900,17900,22
|
|
20240522,113600,691308260,17870,17940,17940,17870,1140
|
|
20240522,113500,670911540,17940,17950,17950,17940,119
|
|
20240522,113400,668775570,17940,17950,17950,17940,701
|
|
20240522,113300,656197480,17950,17950,17950,17950,208
|
|
20240522,113200,652463880,17950,17950,17950,17950,0
|
|
20240522,113100,652463880,17950,17950,17950,17950,30
|
|
20240522,113000,651925380,17950,17960,17960,17950,221
|
|
20240522,112900,647957070,17960,17960,17960,17960,55
|
|
20240522,112800,646969270,17960,17960,17960,17960,0
|
|
20240522,112700,646969270,17960,17990,17990,17960,370
|
|
20240522,112600,640314430,17990,17990,17990,17990,6
|
|
20240522,112500,640206490,18000,18000,18000,18000,53
|
|
20240522,112400,639252490,18000,17980,18000,17980,246
|
|
20240522,112300,634828600,17980,17980,17980,17980,20
|
|
20240522,112200,634469000,17980,17980,17980,17980,0
|
|
20240522,112100,634469000,17980,17980,17980,17980,175
|
|
20240522,112000,631322500,18000,18000,18000,18000,3
|
|
20240522,111900,631268500,18000,17970,18000,17970,1962
|
|
20240522,111800,595963920,17940,17940,17960,17940,758
|
|
20240522,111700,582353720,17960,17960,17960,17960,43
|
|
20240522,111600,581581440,17960,17950,17960,17950,79
|
|
20240522,111500,580162620,17960,17960,17960,17940,562
|
|
20240522,111400,570076420,17960,17960,17960,17960,35
|
|
20240522,111300,569447820,17960,17960,17960,17960,100
|
|
20240522,111200,567651820,17960,17940,17960,17940,203
|
|
20240522,111100,564009400,17960,17970,17970,17940,228
|
|
20240522,111000,559916530,17970,17970,17970,17970,31
|
|
20240522,110900,559359460,17960,17970,17970,17960,196
|
|
20240522,110800,555837730,17970,17970,17970,17970,48
|
|
20240522,110700,554975170,17970,17880,17980,17880,252
|
|
20240522,110600,550460130,17880,17930,17930,17880,210
|
|
20240522,110500,546697210,17950,17950,17950,17930,288
|
|
20240522,110400,541527670,17950,17940,17990,17940,2132
|
|
20240522,110300,503237750,17940,17930,17940,17930,349
|
|
20240522,110200,496978940,17930,17910,17930,17900,1475
|
|
20240522,110100,470555240,17910,17900,17910,17900,1111
|
|
20240522,110000,450664230,17900,17890,17900,17880,185
|
|
20240522,105900,447356100,17910,17910,17910,17910,0
|
|
20240522,105800,447356100,17910,17900,17910,17900,1267
|
|
20240522,105700,424675970,17900,17880,17900,17850,1369
|
|
20240522,105600,400192020,17880,17880,17880,17880,0
|
|
20240522,105500,400192020,17880,17860,17880,17860,61
|
|
20240522,105400,399101400,17860,17870,17880,17860,203
|
|
20240522,105300,395473970,17870,17870,17870,17870,0
|
|
20240522,105200,395473970,17870,17870,17870,17870,290
|
|
20240522,105100,390291670,17850,17850,17860,17850,219
|
|
20240522,105000,386382510,17870,17870,17870,17850,65
|
|
20240522,104900,385221200,17870,17870,17870,17870,86
|
|
20240522,104800,383684380,17850,17860,17860,17850,175
|
|
20240522,104700,380559740,17870,17870,17870,17850,31
|
|
20240522,104600,380006230,17850,17870,17870,17850,26
|
|
20240522,104500,379541910,17850,17860,17860,17850,195
|
|
20240522,104400,376059850,17860,17860,17870,17860,152
|
|
20240522,104300,373344560,17860,17860,17860,17860,10
|
|
20240522,104200,373165960,17860,17830,17860,17820,227
|
|
20240522,104100,369118640,17810,17810,17810,17810,0
|
|
20240522,104000,369118640,17810,17810,17810,17810,0
|
|
20240522,103900,369118640,17810,17820,17820,17810,173
|
|
20240522,103800,366036110,17860,17860,17860,17860,55
|
|
20240522,103700,365053810,17860,17860,17860,17860,114
|
|
20240522,103600,363017770,17820,17790,17820,17790,395
|
|
20240522,103500,355987000,17790,17790,17790,17790,6
|
|
20240522,103400,355880260,17790,17790,17790,17790,54
|
|
20240522,103300,354919600,17790,17820,17820,17790,206
|
|
20240522,103200,351251890,17820,17820,17820,17820,0
|
|
20240522,103100,351251890,17820,17800,17820,17800,746
|
|
20240522,103000,337966160,17790,17800,17800,17790,238
|
|
20240522,102900,333730480,17810,17800,17810,17800,38
|
|
20240522,102800,333054070,17800,17800,17800,17800,26
|
|
20240522,102700,332591270,17820,17830,17830,17810,304
|
|
20240522,102600,327174560,17870,17860,17870,17830,565
|
|
20240522,102500,317093090,17870,17850,17870,17840,1110
|
|
20240522,102400,297279560,17850,17800,17850,17800,342
|
|
20240522,102300,291185500,17800,17800,17800,17800,5
|
|
20240522,102200,291096500,17830,17830,17830,17830,1
|
|
20240522,102100,291078670,17830,17800,17830,17790,245
|
|
20240522,102000,286715630,17830,17830,17830,17830,83
|
|
20240522,101900,285235740,17800,17800,17800,17800,0
|
|
20240522,101800,285235740,17800,17840,17840,17790,315
|
|
20240522,101700,279629080,17800,17800,17800,17800,369
|
|
20240522,101600,273060880,17800,17800,17800,17800,98
|
|
20240522,101500,271316480,17810,17830,17830,17810,101
|
|
20240522,101400,269516750,17830,17820,17830,17820,26
|
|
20240522,101300,269053210,17820,17820,17820,17820,54
|
|
20240522,101200,268090930,17820,17820,17830,17790,1074
|
|
20240522,101100,248958590,17820,17830,17830,17820,4
|
|
20240522,101000,248887280,17820,17820,17820,17820,46
|
|
20240522,100900,248067560,17830,17830,17830,17820,230
|
|
20240522,100800,243967850,17830,17830,17830,17830,3
|
|
20240522,100700,243914360,17820,17820,17820,17820,0
|
|
20240522,100600,243914360,17820,17830,17830,17820,184
|
|
20240522,100500,240634270,17820,17820,17820,17820,0
|
|
20240522,100400,240634270,17820,17820,17820,17820,0
|
|
20240522,100300,240634270,17820,17820,17820,17820,179
|
|
20240522,100200,237444490,17820,17820,17820,17820,0
|
|
20240522,100100,237444490,17820,17820,17820,17820,48
|
|
20240522,100000,236589130,17820,17830,17830,17820,186
|
|
20240522,095900,233273000,17830,17830,17830,17830,311
|
|
20240522,095800,227727870,17830,17870,17870,17830,206
|
|
20240522,095700,224050650,17870,17870,17870,17870,27
|
|
20240522,095600,223568160,17830,17840,17840,17830,286
|
|
20240522,095500,218467240,17870,17880,17880,17850,362
|
|
20240522,095400,212002090,17870,17870,17870,17870,0
|
|
20240522,095300,212002090,17870,17870,17870,17870,9
|
|
20240522,095200,211841260,17890,17880,17890,17880,267
|
|
20240522,095100,207067150,17880,17890,17890,17880,150
|
|
20240522,095000,204384050,17890,17890,17890,17890,10
|
|
20240522,094900,204205150,17890,17880,17890,17880,49
|
|
20240522,094800,203329000,17880,17880,17880,17880,0
|
|
20240522,094700,203329000,17880,17880,17880,17880,26
|
|
20240522,094600,202864120,17900,17850,17900,17850,623
|
|
20240522,094500,191723090,17840,17840,17850,17840,13
|
|
20240522,094400,191491160,17850,17850,17850,17850,51
|
|
20240522,094300,190580810,17850,17860,17860,17850,6
|
|
20240522,094200,190473660,17860,17810,17870,17810,36
|
|
20240522,094100,189832090,17810,17790,17810,17790,84
|
|
20240522,094000,188337040,17790,17800,17800,17790,91
|
|
20240522,093900,186717850,17800,17810,17810,17800,7
|
|
20240522,093800,186593230,17790,17810,17810,17790,157
|
|
20240522,093700,183798630,17820,17820,17820,17820,0
|
|
20240522,093600,183798630,17820,17840,17840,17820,438
|
|
20240522,093500,175987790,17850,17850,17880,17850,84
|
|
20240522,093400,174488360,17890,17890,17890,17890,0
|
|
20240522,093300,174488360,17890,17890,17890,17890,1
|
|
20240522,093200,174470470,17890,17890,17890,17890,0
|
|
20240522,093100,174470470,17890,17890,17890,17890,3
|
|
20240522,093000,174416800,17890,17890,17890,17890,304
|
|
20240522,092900,168978240,17890,17840,17890,17840,226
|
|
20240522,092800,164945400,17840,17830,17840,17830,15
|
|
20240522,092700,164677850,17840,17840,17840,17840,145
|
|
20240522,092600,162091050,17900,17900,17900,17900,147
|
|
20240522,092500,159459750,17900,17860,17900,17860,131
|
|
20240522,092400,157118960,17860,17830,17890,17830,989
|
|
20240522,092300,139455740,17840,17860,17860,17840,161
|
|
20240522,092200,136580860,17860,17860,17860,17860,4
|
|
20240522,092100,136509420,17860,17860,17860,17860,9
|
|
20240522,092000,136348680,17860,17900,17900,17860,133
|
|
20240522,091900,133969350,17910,17840,17910,17840,466
|
|
20240522,091800,125641190,17850,17820,17910,17820,2936
|
|
20240522,091700,73200780,17820,17770,17820,17770,847
|
|
20240522,091600,58129770,17780,17710,17780,17690,1385
|
|
20240522,091500,33591950,17720,17700,17720,17700,275
|
|
20240522,091400,28720650,17700,17700,17700,17700,4
|
|
20240522,091300,28649850,17700,17700,17710,17700,77
|
|
20240522,091200,27286940,17670,17680,17690,17670,258
|
|
20240522,091100,22727110,17670,17650,17670,17650,111
|
|
20240522,091000,20766940,17640,17640,17640,17640,100
|
|
20240522,090900,19002940,17640,17640,17640,17640,53
|
|
20240522,090800,18068020,17640,17640,17640,17640,3
|
|
20240522,090700,18015100,17640,17640,17640,17610,364
|
|
20240522,090600,11597600,17640,17640,17640,17640,57
|
|
20240522,090500,10592120,17640,17700,17700,17630,236
|
|
20240522,090400,6430950,17630,17710,17710,17620,28
|
|
20240522,090300,5936640,17710,17620,17710,17620,53
|
|
20240522,090200,4998190,17720,17630,17720,17620,74
|
|
20240522,090100,3691960,17720,17720,17720,17720,80
|
|
20240522,090000,2274360,17620,17600,17740,17600,127
|