583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184000,630790520,17460,17460,17460,17460,919
|
|
20240523,183900,630790520,17460,17460,17460,17460,0
|
|
20240523,183800,630790520,17460,17460,17460,17460,0
|
|
20240523,183700,630790520,17460,17460,17460,17460,0
|
|
20240523,183600,630790520,17460,17460,17460,17460,0
|
|
20240523,183500,630790520,17460,17460,17460,17460,0
|
|
20240523,183400,630790520,17460,17460,17460,17460,0
|
|
20240523,183300,630790520,17460,17460,17460,17460,0
|
|
20240523,183200,630790520,17460,17460,17460,17460,0
|
|
20240523,183100,630790520,17460,17460,17460,17460,0
|
|
20240523,183000,630790520,17460,17460,17460,17460,0
|
|
20240523,182900,630790520,17460,17460,17460,17460,0
|
|
20240523,182800,630790520,17460,17460,17460,17460,0
|
|
20240523,182700,630790520,17460,17460,17460,17460,0
|
|
20240523,182600,630790520,17460,17460,17460,17460,0
|
|
20240523,182500,630790520,17460,17460,17460,17460,0
|
|
20240523,182400,630790520,17460,17460,17460,17460,0
|
|
20240523,182300,630790520,17460,17460,17460,17460,0
|
|
20240523,182200,630790520,17460,17460,17460,17460,0
|
|
20240523,182100,630790520,17460,17460,17460,17460,0
|
|
20240523,182000,630790520,17460,17460,17460,17460,0
|
|
20240523,181900,630790520,17460,17460,17460,17460,0
|
|
20240523,181800,630790520,17460,17460,17460,17460,0
|
|
20240523,181700,630790520,17460,17460,17460,17460,0
|
|
20240523,181600,630790520,17460,17460,17460,17460,0
|
|
20240523,181500,630790520,17460,17460,17460,17460,0
|
|
20240523,181400,630790520,17460,17460,17460,17460,0
|
|
20240523,181300,630790520,17460,17460,17460,17460,0
|
|
20240523,181200,630790520,17460,17460,17460,17460,0
|
|
20240523,181100,630790520,17460,17460,17460,17460,0
|
|
20240523,181000,630790520,17460,17460,17460,17460,919
|
|
20240523,180900,630790520,17460,17460,17460,17460,0
|
|
20240523,180800,630790520,17460,17460,17460,17460,0
|
|
20240523,180700,630790520,17460,17460,17460,17460,0
|
|
20240523,180600,630790520,17460,17460,17460,17460,0
|
|
20240523,180500,630790520,17460,17460,17460,17460,0
|
|
20240523,180400,630790520,17460,17460,17460,17460,0
|
|
20240523,180300,630790520,17460,17460,17460,17460,0
|
|
20240523,180200,630790520,17460,17460,17460,17460,0
|
|
20240523,180100,630790520,17460,17460,17460,17460,0
|
|
20240523,180000,630790520,17460,17460,17460,17460,0
|
|
20240523,175900,630790520,17460,17460,17460,17460,0
|
|
20240523,175800,630790520,17460,17460,17460,17460,0
|
|
20240523,175700,630790520,17460,17460,17460,17460,0
|
|
20240523,175600,630790520,17460,17460,17460,17460,0
|
|
20240523,175500,630790520,17460,17460,17460,17460,0
|
|
20240523,175400,630790520,17460,17460,17460,17460,0
|
|
20240523,175300,630790520,17460,17460,17460,17460,0
|
|
20240523,175200,630790520,17460,17460,17460,17460,0
|
|
20240523,175100,630790520,17460,17460,17460,17460,0
|
|
20240523,175000,630790520,17460,17460,17460,17460,0
|
|
20240523,174900,630790520,17460,17460,17460,17460,0
|
|
20240523,174800,630790520,17460,17460,17460,17460,0
|
|
20240523,174700,630790520,17460,17460,17460,17460,0
|
|
20240523,174600,630790520,17460,17460,17460,17460,0
|
|
20240523,174500,630790520,17460,17460,17460,17460,0
|
|
20240523,174400,630790520,17460,17460,17460,17460,0
|
|
20240523,174300,630790520,17460,17460,17460,17460,0
|
|
20240523,174200,630790520,17460,17460,17460,17460,0
|
|
20240523,174100,630790520,17460,17460,17460,17460,0
|
|
20240523,174000,630790520,17460,17460,17460,17460,919
|
|
20240523,173900,630790520,17460,17460,17460,17460,0
|
|
20240523,173800,630790520,17460,17460,17460,17460,0
|
|
20240523,173700,630790520,17460,17460,17460,17460,0
|
|
20240523,173600,630790520,17460,17460,17460,17460,0
|
|
20240523,173500,630790520,17460,17460,17460,17460,0
|
|
20240523,173400,630790520,17460,17460,17460,17460,0
|
|
20240523,173300,630790520,17460,17460,17460,17460,0
|
|
20240523,173200,630790520,17460,17460,17460,17460,0
|
|
20240523,173100,630790520,17460,17460,17460,17460,0
|
|
20240523,173000,630790520,17460,17460,17460,17460,0
|
|
20240523,172900,630790520,17460,17460,17460,17460,0
|
|
20240523,172800,630790520,17460,17460,17460,17460,0
|
|
20240523,172700,630790520,17460,17460,17460,17460,0
|
|
20240523,172600,630790520,17460,17460,17460,17460,0
|
|
20240523,172500,630790520,17460,17460,17460,17460,0
|
|
20240523,172400,630790520,17460,17460,17460,17460,0
|
|
20240523,172300,630790520,17460,17460,17460,17460,0
|
|
20240523,172200,630790520,17460,17460,17460,17460,0
|
|
20240523,172100,630790520,17460,17460,17460,17460,0
|
|
20240523,172000,630790520,17460,17460,17460,17460,0
|
|
20240523,171900,630790520,17460,17460,17460,17460,0
|
|
20240523,171800,630790520,17460,17460,17460,17460,0
|
|
20240523,171700,630790520,17460,17460,17460,17460,0
|
|
20240523,171600,630790520,17460,17460,17460,17460,0
|
|
20240523,171500,630790520,17460,17460,17460,17460,0
|
|
20240523,171400,630790520,17460,17460,17460,17460,0
|
|
20240523,171300,630790520,17460,17460,17460,17460,0
|
|
20240523,171200,630790520,17460,17460,17460,17460,0
|
|
20240523,171100,630790520,17460,17460,17460,17460,0
|
|
20240523,171000,630790520,17460,17460,17460,17460,919
|
|
20240523,170900,630790520,17460,17460,17460,17460,0
|
|
20240523,170800,630790520,17460,17460,17460,17460,0
|
|
20240523,170700,630790520,17460,17460,17460,17460,0
|
|
20240523,170600,630790520,17460,17460,17460,17460,0
|
|
20240523,170500,630790520,17460,17460,17460,17460,0
|
|
20240523,170400,630790520,17460,17460,17460,17460,0
|
|
20240523,170300,630790520,17460,17460,17460,17460,0
|
|
20240523,170200,630790520,17460,17460,17460,17460,0
|
|
20240523,170100,630790520,17460,17460,17460,17460,0
|
|
20240523,170000,630790520,17460,17460,17460,17460,0
|
|
20240523,165900,630790520,17460,17460,17460,17460,0
|
|
20240523,165800,630790520,17460,17460,17460,17460,0
|
|
20240523,165700,630790520,17460,17460,17460,17460,0
|
|
20240523,165600,630790520,17460,17460,17460,17460,0
|
|
20240523,165500,630790520,17460,17460,17460,17460,0
|
|
20240523,165400,630790520,17460,17460,17460,17460,0
|
|
20240523,165300,630790520,17460,17460,17460,17460,0
|
|
20240523,165200,630790520,17460,17460,17460,17460,0
|
|
20240523,165100,630790520,17460,17460,17460,17460,0
|
|
20240523,165000,630790520,17460,17460,17460,17460,0
|
|
20240523,164900,630790520,17460,17460,17460,17460,0
|
|
20240523,164800,630790520,17460,17460,17460,17460,0
|
|
20240523,164700,630790520,17460,17460,17460,17460,0
|
|
20240523,164600,630790520,17460,17460,17460,17460,0
|
|
20240523,164500,630790520,17460,17460,17460,17460,0
|
|
20240523,164400,630790520,17460,17460,17460,17460,0
|
|
20240523,164300,630790520,17460,17460,17460,17460,0
|
|
20240523,164200,630790520,17460,17460,17460,17460,0
|
|
20240523,164100,630790520,17460,17460,17460,17460,0
|
|
20240523,164000,630790520,17460,17460,17460,17460,919
|
|
20240523,163900,630790520,17460,17460,17460,17460,0
|
|
20240523,163800,630790520,17460,17460,17460,17460,0
|
|
20240523,163700,630790520,17460,17460,17460,17460,0
|
|
20240523,163600,630790520,17460,17460,17460,17460,0
|
|
20240523,163500,630790520,17460,17460,17460,17460,0
|
|
20240523,163400,630790520,17460,17460,17460,17460,0
|
|
20240523,163300,630790520,17460,17460,17460,17460,0
|
|
20240523,163200,630790520,17460,17460,17460,17460,0
|
|
20240523,163100,630790520,17460,17460,17460,17460,0
|
|
20240523,163000,630790520,17460,17460,17460,17460,0
|
|
20240523,162900,630790520,17460,17460,17460,17460,0
|
|
20240523,162800,630790520,17460,17460,17460,17460,0
|
|
20240523,162700,630790520,17460,17460,17460,17460,0
|
|
20240523,162600,630790520,17460,17460,17460,17460,0
|
|
20240523,162500,630790520,17460,17460,17460,17460,0
|
|
20240523,162400,630790520,17460,17460,17460,17460,0
|
|
20240523,162300,630790520,17460,17460,17460,17460,0
|
|
20240523,162200,630790520,17460,17460,17460,17460,0
|
|
20240523,162100,630790520,17460,17460,17460,17460,0
|
|
20240523,162000,630790520,17460,17460,17460,17460,0
|
|
20240523,161900,630790520,17460,17460,17460,17460,0
|
|
20240523,161800,630790520,17460,17460,17460,17460,0
|
|
20240523,161700,630790520,17460,17460,17460,17460,0
|
|
20240523,161600,630790520,17460,17460,17460,17460,0
|
|
20240523,161500,630790520,17460,17460,17460,17460,0
|
|
20240523,161400,630790520,17460,17460,17460,17460,0
|
|
20240523,161300,630790520,17460,17460,17460,17460,0
|
|
20240523,161200,630790520,17460,17460,17460,17460,0
|
|
20240523,161100,630790520,17460,17460,17460,17460,0
|
|
20240523,161000,630790520,17460,17460,17460,17460,919
|
|
20240523,160900,630790520,17460,17460,17460,17460,0
|
|
20240523,160800,630790520,17460,17460,17460,17460,0
|
|
20240523,160700,630790520,17460,17460,17460,17460,0
|
|
20240523,160600,630790520,17460,17460,17460,17460,0
|
|
20240523,160500,630790520,17460,17460,17460,17460,0
|
|
20240523,160400,630790520,17460,17460,17460,17460,0
|
|
20240523,160300,630790520,17460,17460,17460,17460,0
|
|
20240523,160200,630790520,17460,17460,17460,17460,0
|
|
20240523,160100,630790520,17460,17460,17460,17460,0
|
|
20240523,160000,630790520,17460,17460,17460,17460,0
|
|
20240523,155900,630790520,17460,17460,17460,17460,0
|
|
20240523,155800,630790520,17460,17460,17460,17460,0
|
|
20240523,155700,630790520,17460,17460,17460,17460,0
|
|
20240523,155600,630790520,17460,17460,17460,17460,0
|
|
20240523,155500,630790520,17460,17460,17460,17460,0
|
|
20240523,155400,630790520,17460,17460,17460,17460,0
|
|
20240523,155300,630790520,17460,17460,17460,17460,0
|
|
20240523,155200,630790520,17460,17460,17460,17460,0
|
|
20240523,155100,630790520,17460,17460,17460,17460,0
|
|
20240523,155000,630790520,17460,17460,17460,17460,0
|
|
20240523,154900,630790520,17460,17460,17460,17460,0
|
|
20240523,154800,630790520,17460,17460,17460,17460,0
|
|
20240523,154700,630790520,17460,17460,17460,17460,0
|
|
20240523,154600,630790520,17460,17460,17460,17460,0
|
|
20240523,154500,630790520,17460,17460,17460,17460,0
|
|
20240523,154400,630790520,17460,17460,17460,17460,0
|
|
20240523,154300,630790520,17460,17460,17460,17460,0
|
|
20240523,154200,630790520,17460,17460,17460,17460,0
|
|
20240523,154100,630790520,17460,17460,17460,17460,0
|
|
20240523,154000,630790520,17460,17460,17460,17460,919
|
|
20240523,153900,630790520,17460,17460,17460,17460,0
|
|
20240523,153800,630790520,17460,17460,17460,17460,0
|
|
20240523,153700,630790520,17460,17460,17460,17460,0
|
|
20240523,153600,630790520,17460,17460,17460,17460,0
|
|
20240523,153500,630790520,17460,17460,17460,17460,0
|
|
20240523,153400,630790520,17460,17460,17460,17460,0
|
|
20240523,153300,630790520,17460,17460,17460,17460,0
|
|
20240523,153200,630790520,17460,17460,17460,17460,0
|
|
20240523,153100,630790520,17460,17460,17460,17460,0
|
|
20240523,153000,630790520,17460,17460,17460,17460,919
|
|
20240523,152900,614744780,17580,17580,17580,17580,0
|
|
20240523,152800,614744780,17580,17580,17580,17580,0
|
|
20240523,152700,614744780,17580,17580,17580,17580,0
|
|
20240523,152600,614744780,17580,17580,17580,17580,0
|
|
20240523,152500,614744780,17580,17580,17580,17580,0
|
|
20240523,152400,614744780,17580,17580,17580,17580,0
|
|
20240523,152300,614744780,17580,17580,17580,17580,0
|
|
20240523,152200,614744780,17580,17580,17580,17580,0
|
|
20240523,152100,614744780,17580,17580,17580,17580,0
|
|
20240523,152000,614744780,17580,17580,17580,17580,0
|
|
20240523,151900,614744780,17580,17630,17630,17580,120
|
|
20240523,151800,612633720,17580,17630,17630,17580,25
|
|
20240523,151700,612194120,17630,17580,17630,17580,552
|
|
20240523,151600,602489660,17640,17580,17640,17580,193
|
|
20240523,151500,599093060,17580,17580,17580,17580,6
|
|
20240523,151400,598987580,17650,17580,17650,17580,15
|
|
20240523,151300,598723810,17650,17580,17650,17580,230
|
|
20240523,151200,594669990,17550,17500,17550,17500,162
|
|
20240523,151100,591833420,17490,17490,17490,17450,535
|
|
20240523,151000,582493450,17450,17480,17490,17450,117
|
|
20240523,150900,580448650,17450,17450,17480,17450,16
|
|
20240523,150800,580169420,17450,17460,17460,17450,99
|
|
20240523,150700,578441020,17460,17460,17460,17450,125
|
|
20240523,150600,576258970,17460,17450,17460,17450,15
|
|
20240523,150500,575997210,17460,17460,17460,17450,245
|
|
20240523,150400,571719810,17460,17490,17490,17460,22
|
|
20240523,150300,571335450,17460,17490,17490,17460,19
|
|
20240523,150200,571003680,17460,17460,17460,17460,14
|
|
20240523,150100,570759240,17480,17460,17490,17460,41
|
|
20240523,150000,570043330,17490,17490,17490,17490,25
|
|
20240523,145900,569606080,17450,17450,17490,17450,46
|
|
20240523,145800,568803280,17450,17480,17480,17450,122
|
|
20240523,145700,566673280,17460,17460,17460,17460,14
|
|
20240523,145600,566428840,17490,17480,17490,17460,184
|
|
20240523,145500,563214340,17480,17480,17480,17480,14
|
|
20240523,145400,562969620,17500,17500,17500,17500,21
|
|
20240523,145300,562602120,17480,17500,17500,17480,29
|
|
20240523,145200,562095100,17470,17470,17470,17470,15
|
|
20240523,145100,561833050,17470,17500,17500,17470,15
|
|
20240523,145000,561570970,17460,17490,17500,17460,40
|
|
20240523,144900,560871710,17500,17470,17500,17450,40
|
|
20240523,144800,560173300,17500,17550,17550,17500,542
|
|
20240523,144700,550688250,17500,17460,17500,17460,1015
|
|
20240523,144600,532926960,17460,17460,17470,17460,65
|
|
20240523,144500,531792030,17450,17450,17450,17450,16
|
|
20240523,144400,531512830,17450,17420,17450,17420,109
|
|
20240523,144300,529611230,17450,17450,17450,17410,28
|
|
20240523,144200,529123220,17450,17450,17450,17450,22
|
|
20240523,144100,528739320,17460,17460,17460,17460,50
|
|
20240523,144000,527866320,17490,17490,17500,17460,59
|
|
20240523,143900,526834520,17460,17500,17500,17460,19
|
|
20240523,143800,526502580,17500,17460,17500,17460,26
|
|
20240523,143700,526048170,17500,17450,17500,17450,61
|
|
20240523,143600,524981420,17500,17420,17500,17420,125
|
|
20240523,143500,522800950,17400,17400,17420,17400,25
|
|
20240523,143400,522365910,17400,17400,17420,17400,17
|
|
20240523,143300,522070090,17410,17400,17410,17400,26
|
|
20240523,143200,521617680,17400,17400,17400,17400,14
|
|
20240523,143100,521374080,17420,17400,17420,17400,26
|
|
20240523,143000,520921460,17420,17420,17420,17420,2
|
|
20240523,142900,520886620,17400,17400,17400,17400,17
|
|
20240523,142800,520590820,17400,17420,17420,17400,40
|
|
20240523,142700,519894300,17400,17400,17400,17400,16
|
|
20240523,142600,519615900,17420,17410,17420,17400,47
|
|
20240523,142500,518797470,17410,17410,17410,17400,15
|
|
20240523,142400,518536370,17410,17410,17410,17410,1
|
|
20240523,142300,518518960,17410,17410,17410,17410,15
|
|
20240523,142200,518257810,17410,17410,17410,17410,14
|
|
20240523,142100,518014070,17410,17410,17410,17410,15
|
|
20240523,142000,517752920,17410,17450,17450,17410,16
|
|
20240523,141900,517474280,17410,17410,17410,17410,16
|
|
20240523,141800,517195720,17450,17430,17450,17430,63
|
|
20240523,141700,516097530,17380,17380,17380,17380,15
|
|
20240523,141600,515836830,17400,17390,17400,17390,382
|
|
20240523,141500,509190850,17390,17390,17390,17390,16
|
|
20240523,141400,508912610,17400,17390,17400,17390,17
|
|
20240523,141300,508616960,17380,17380,17380,17380,15
|
|
20240523,141200,508356260,17390,17390,17390,17390,1
|
|
20240523,141100,508338870,17390,17390,17390,17390,15
|
|
20240523,141000,508078020,17410,17380,17410,17380,518
|
|
20240523,140900,499066550,17360,17360,17360,17360,14
|
|
20240523,140800,498823510,17370,17360,17370,17360,41
|
|
20240523,140700,498111480,17360,17360,17360,17360,15
|
|
20240523,140600,497851080,17360,17360,17360,17360,2
|
|
20240523,140500,497816360,17360,17370,17370,17360,15
|
|
20240523,140400,497555950,17370,17360,17370,17360,16
|
|
20240523,140300,497278180,17360,17360,17360,17360,14
|
|
20240523,140200,497035140,17360,17360,17360,17360,15
|
|
20240523,140100,496774740,17370,17360,17370,17360,17
|
|
20240523,140000,496479610,17370,17370,17370,17370,3
|
|
20240523,135900,496427500,17350,17350,17360,17350,25
|
|
20240523,135800,495993740,17350,17360,17360,17350,36
|
|
20240523,135700,495369080,17360,17360,17360,17360,15
|
|
20240523,135600,495108680,17360,17350,17360,17350,16
|
|
20240523,135500,494831060,17350,17360,17360,17350,15
|
|
20240523,135400,494570790,17360,17350,17360,17350,2
|
|
20240523,135300,494536080,17360,17360,17360,17360,33
|
|
20240523,135200,493963200,17360,17350,17360,17350,25
|
|
20240523,135100,493529350,17350,17350,17350,17350,54
|
|
20240523,135000,492592450,17350,17360,17360,17350,18
|
|
20240523,134900,492280120,17350,17350,17350,17350,15
|
|
20240523,134800,492019870,17350,17350,17350,17350,0
|
|
20240523,134700,492019870,17350,17350,17350,17350,15
|
|
20240523,134600,491759620,17350,17350,17350,17350,15
|
|
20240523,134500,491499370,17370,17370,17370,17350,26
|
|
20240523,134400,491048050,17370,17350,17370,17350,44
|
|
20240523,134300,490284050,17350,17350,17350,17350,15
|
|
20240523,134200,490023800,17360,17360,17360,17360,202
|
|
20240523,134100,486517080,17360,17360,17360,17360,15
|
|
20240523,134000,486256680,17360,17370,17380,17360,18
|
|
20240523,133900,485944160,17360,17360,17360,17360,16
|
|
20240523,133800,485666400,17360,17360,17360,17360,15
|
|
20240523,133700,485406000,17360,17360,17360,17360,15
|
|
20240523,133600,485145600,17370,17370,17370,17370,0
|
|
20240523,133500,485145600,17370,17370,17390,17370,84
|
|
20240523,133400,483686500,17370,17370,17370,17370,15
|
|
20240523,133300,483425950,17370,17370,17370,17370,14
|
|
20240523,133200,483182770,17370,17370,17370,17370,15
|
|
20240523,133100,482922220,17400,17370,17400,17370,47
|
|
20240523,133000,482104840,17400,17400,17400,17400,3
|
|
20240523,132900,482052640,17390,17370,17390,17370,20
|
|
20240523,132800,481705200,17370,17390,17390,17370,51
|
|
20240523,132700,480819290,17370,17370,17370,17370,14
|
|
20240523,132600,480576110,17370,17370,17370,17370,14
|
|
20240523,132500,480332930,17400,17370,17400,17370,15
|
|
20240523,132400,480072350,17370,17370,17370,17370,2
|
|
20240523,132300,480037610,17370,17380,17380,17370,40
|
|
20240523,132200,479342550,17380,17370,17380,17370,21
|
|
20240523,132100,478977710,17370,17380,17380,17370,14
|
|
20240523,132000,478734470,17380,17400,17400,17380,19
|
|
20240523,131900,478404190,17380,17380,17380,17370,115
|
|
20240523,131800,476405980,17380,17380,17380,17380,0
|
|
20240523,131700,476405980,17380,17380,17380,17380,15
|
|
20240523,131600,476145280,17400,17390,17400,17390,54
|
|
20240523,131500,475206210,17390,17360,17390,17360,7
|
|
20240523,131400,475084520,17420,17420,17420,17420,0
|
|
20240523,131300,475084520,17420,17420,17420,17420,0
|
|
20240523,131200,475084520,17420,17420,17420,17420,0
|
|
20240523,131100,475084520,17420,17420,17420,17420,0
|
|
20240523,131000,475084520,17420,17360,17420,17360,155
|
|
20240523,130900,472392130,17360,17400,17400,17360,900
|
|
20240523,130800,456744290,17410,17420,17420,17410,400
|
|
20240523,130700,449777680,17450,17450,17450,17450,1
|
|
20240523,130600,449760230,17440,17440,17440,17440,0
|
|
20240523,130500,449760230,17440,17440,17440,17440,29
|
|
20240523,130400,449254470,17440,17440,17440,17440,0
|
|
20240523,130300,449254470,17440,17420,17440,17420,16
|
|
20240523,130200,448975630,17440,17440,17440,17440,2
|
|
20240523,130100,448940750,17450,17450,17450,17450,0
|
|
20240523,130000,448940750,17450,17450,17450,17450,3
|
|
20240523,125900,448888400,17420,17420,17420,17420,2
|
|
20240523,125800,448853560,17420,17420,17420,17420,0
|
|
20240523,125700,448853560,17420,17420,17420,17420,0
|
|
20240523,125600,448853560,17420,17420,17420,17420,3
|
|
20240523,125500,448801300,17420,17420,17450,17410,209
|
|
20240523,125400,445161450,17420,17420,17420,17420,0
|
|
20240523,125300,445161450,17420,17440,17440,17420,26
|
|
20240523,125200,444708140,17440,17440,17440,17440,0
|
|
20240523,125100,444708140,17440,17440,17440,17440,0
|
|
20240523,125000,444708140,17440,17470,17470,17440,4
|
|
20240523,124900,444638290,17440,17440,17440,17440,20
|
|
20240523,124800,444289490,17430,17430,17430,17430,95
|
|
20240523,124700,442633640,17430,17450,17450,17430,339
|
|
20240523,124600,436721690,17500,17500,17500,17500,0
|
|
20240523,124500,436721690,17500,17480,17500,17470,278
|
|
20240523,124400,431864420,17520,17480,17520,17480,280
|
|
20240523,124300,426969980,17480,17480,17480,17480,292
|
|
20240523,124200,421865820,17530,17530,17530,17530,0
|
|
20240523,124100,421865820,17530,17530,17530,17530,0
|
|
20240523,124000,421865820,17530,17480,17530,17480,3
|
|
20240523,123900,421813280,17530,17520,17530,17520,32
|
|
20240523,123800,421252550,17530,17450,17530,17450,400
|
|
20240523,123700,414267810,17450,17450,17450,17450,0
|
|
20240523,123600,414267810,17450,17450,17450,17450,0
|
|
20240523,123500,414267810,17450,17440,17450,17440,258
|
|
20240523,123400,409765720,17450,17450,17450,17450,3
|
|
20240523,123300,409713370,17450,17450,17450,17450,0
|
|
20240523,123200,409713370,17450,17450,17450,17450,0
|
|
20240523,123100,409713370,17450,17450,17450,17450,0
|
|
20240523,123000,409713370,17450,17440,17450,17440,43
|
|
20240523,122900,408963430,17440,17420,17440,17420,120
|
|
20240523,122800,406871650,17410,17410,17410,17410,70
|
|
20240523,122700,405652950,17430,17400,17430,17400,227
|
|
20240523,122600,401698620,17400,17400,17400,17400,1
|
|
20240523,122500,401681220,17440,17380,17440,17380,43
|
|
20240523,122400,400933820,17460,17460,17460,17460,0
|
|
20240523,122300,400933820,17460,17460,17460,17460,0
|
|
20240523,122200,400933820,17460,17450,17460,17450,19
|
|
20240523,122100,400602250,17370,17370,17370,17370,1
|
|
20240523,122000,400584880,17370,17430,17430,17370,2043
|
|
20240523,121900,365073730,17410,17410,17410,17410,0
|
|
20240523,121800,365073730,17410,17410,17410,17410,0
|
|
20240523,121700,365073730,17410,17410,17410,17410,1
|
|
20240523,121600,365056320,17410,17410,17410,17410,0
|
|
20240523,121500,365056320,17410,17410,17420,17410,191
|
|
20240523,121400,361729120,17410,17410,17410,17410,0
|
|
20240523,121300,361729120,17410,17410,17410,17410,202
|
|
20240523,121200,358212300,17410,17470,17470,17410,1200
|
|
20240523,121100,337293460,17480,17480,17480,17480,0
|
|
20240523,121000,337293460,17480,17480,17480,17480,3
|
|
20240523,120900,337241020,17460,17460,17460,17460,0
|
|
20240523,120800,337241020,17460,17480,17480,17460,25
|
|
20240523,120700,336804320,17480,17480,17480,17480,0
|
|
20240523,120600,336804320,17480,17480,17480,17480,1
|
|
20240523,120500,336786840,17490,17470,17490,17470,181
|
|
20240523,120400,333624750,17480,17480,17480,17480,2
|
|
20240523,120300,333589790,17480,17480,17480,17480,0
|
|
20240523,120200,333589790,17480,17480,17480,17480,0
|
|
20240523,120100,333589790,17480,17480,17480,17480,0
|
|
20240523,120000,333589790,17480,17490,17490,17480,4
|
|
20240523,115900,333519840,17480,17480,17480,17480,34
|
|
20240523,115800,332925520,17490,17490,17490,17490,59
|
|
20240523,115700,331893610,17490,17490,17490,17490,0
|
|
20240523,115600,331893610,17490,17480,17490,17480,26
|
|
20240523,115500,331438890,17480,17490,17490,17480,51
|
|
20240523,115400,330546910,17480,17480,17480,17480,1
|
|
20240523,115300,330529430,17470,17470,17470,17470,0
|
|
20240523,115200,330529430,17470,17490,17490,17470,96
|
|
20240523,115100,328850580,17520,17520,17520,17520,0
|
|
20240523,115000,328850580,17520,17500,17520,17500,97
|
|
20240523,114900,327153020,17520,17520,17520,17520,0
|
|
20240523,114800,327153020,17520,17520,17520,17520,1
|
|
20240523,114700,327135500,17550,17550,17550,17550,0
|
|
20240523,114600,327135500,17550,17550,17550,17550,0
|
|
20240523,114500,327135500,17550,17500,17550,17500,3
|
|
20240523,114400,327082900,17510,17510,17510,17510,0
|
|
20240523,114300,327082900,17510,17510,17510,17510,71
|
|
20240523,114200,325839690,17590,17590,17600,17590,15
|
|
20240523,114100,325575830,17590,17550,17590,17550,101
|
|
20240523,114000,323803240,17590,17600,17600,17590,33
|
|
20240523,113900,323222740,17670,17640,17670,17640,250
|
|
20240523,113800,318807800,17650,17500,17650,17500,560
|
|
20240523,113700,308954740,17630,17630,17630,17630,0
|
|
20240523,113600,308954740,17630,17630,17630,17630,0
|
|
20240523,113500,308954740,17630,17500,17630,17500,500
|
|
20240523,113400,300150770,17480,17480,17480,17480,0
|
|
20240523,113300,300150770,17480,17480,17480,17480,0
|
|
20240523,113200,300150770,17480,17480,17480,17480,2
|
|
20240523,113100,300115810,17500,17500,17500,17500,0
|
|
20240523,113000,300115810,17500,17500,17500,17500,3
|
|
20240523,112900,300063310,17490,17490,17490,17490,18
|
|
20240523,112800,299748490,17490,17490,17490,17490,0
|
|
20240523,112700,299748490,17490,17490,17490,17490,0
|
|
20240523,112600,299748490,17490,17490,17490,17490,3
|
|
20240523,112500,299696020,17500,17500,17500,17500,1
|
|
20240523,112400,299678520,17500,17500,17500,17500,36
|
|
20240523,112300,299048520,17500,17500,17500,17500,0
|
|
20240523,112200,299048520,17500,17500,17500,17500,59
|
|
20240523,112100,298016020,17570,17570,17570,17530,103
|
|
20240523,112000,296210310,17580,17580,17580,17570,8
|
|
20240523,111900,296069710,17590,17530,17600,17530,78
|
|
20240523,111800,294701780,17530,17530,17530,17530,0
|
|
20240523,111700,294701780,17530,17500,17530,17490,152
|
|
20240523,111600,292041450,17490,17480,17490,17480,22
|
|
20240523,111500,291656680,17480,17480,17490,17480,61
|
|
20240523,111400,290590300,17480,17480,17480,17480,0
|
|
20240523,111300,290590300,17480,17470,17480,17470,164
|
|
20240523,111200,287725020,17460,17460,17460,17460,59
|
|
20240523,111100,286694880,17460,17460,17460,17460,58
|
|
20240523,111000,285682200,17470,17390,17470,17390,961
|
|
20240523,110900,268946720,17380,17380,17380,17380,0
|
|
20240523,110800,268946720,17380,17380,17380,17380,0
|
|
20240523,110700,268946720,17380,17380,17380,17380,8
|
|
20240523,110600,268807680,17410,17410,17410,17410,0
|
|
20240523,110500,268807680,17410,17410,17410,17410,1
|
|
20240523,110400,268790270,17380,17380,17380,17380,1
|
|
20240523,110300,268772890,17380,17380,17380,17380,0
|
|
20240523,110200,268772890,17380,17390,17390,17380,100
|
|
20240523,110100,267034230,17410,17410,17410,17410,1
|
|
20240523,110000,267016820,17410,17410,17410,17410,3
|
|
20240523,105900,266964590,17390,17390,17390,17390,1
|
|
20240523,105800,266947200,17410,17410,17410,17410,0
|
|
20240523,105700,266947200,17410,17410,17410,17410,0
|
|
20240523,105600,266947200,17410,17350,17410,17350,683
|
|
20240523,105500,255083020,17330,17340,17340,17330,392
|
|
20240523,105400,248285750,17340,17340,17340,17340,10
|
|
20240523,105300,248112350,17340,17340,17340,17340,0
|
|
20240523,105200,248112350,17340,17330,17340,17320,614
|
|
20240523,105100,237474560,17320,17320,17330,17320,312
|
|
20240523,105000,232068630,17350,17350,17350,17350,4
|
|
20240523,104900,231999230,17350,17320,17350,17320,220
|
|
20240523,104800,228188410,17300,17320,17320,17300,743
|
|
20240523,104700,215333180,17330,17330,17330,17330,22
|
|
20240523,104600,214951920,17340,17340,17340,17340,2
|
|
20240523,104500,214917240,17340,17330,17340,17330,37
|
|
20240523,104400,214276020,17320,17320,17320,17320,0
|
|
20240523,104300,214276020,17320,17320,17320,17320,6
|
|
20240523,104200,214172100,17320,17320,17320,17320,5
|
|
20240523,104100,214085500,17320,17320,17320,17320,2
|
|
20240523,104000,214050860,17320,17320,17320,17320,0
|
|
20240523,103900,214050860,17320,17320,17320,17320,0
|
|
20240523,103800,214050860,17320,17320,17320,17320,4
|
|
20240523,103700,213981580,17320,17320,17320,17320,0
|
|
20240523,103600,213981580,17320,17340,17340,17320,336
|
|
20240523,103500,208160910,17340,17350,17350,17340,11
|
|
20240523,103400,207970070,17370,17370,17370,17370,0
|
|
20240523,103300,207970070,17370,17370,17370,17370,0
|
|
20240523,103200,207970070,17370,17370,17370,17370,0
|
|
20240523,103100,207970070,17370,17370,17370,17370,0
|
|
20240523,103000,207970070,17370,17370,17370,17370,38
|
|
20240523,102900,207310010,17380,17380,17380,17380,3
|
|
20240523,102800,207257870,17370,17370,17370,17370,1
|
|
20240523,102700,207240500,17370,17370,17370,17370,32
|
|
20240523,102600,206684660,17380,17400,17410,17380,439
|
|
20240523,102500,199051280,17400,17400,17400,17400,1
|
|
20240523,102400,199033880,17380,17370,17380,17370,38
|
|
20240523,102300,198373800,17360,17350,17360,17350,281
|
|
20240523,102200,193496070,17360,17360,17360,17360,10
|
|
20240523,102100,193322470,17340,17350,17350,17340,37
|
|
20240523,102000,192680870,17340,17340,17340,17340,0
|
|
20240523,101900,192680870,17340,17340,17340,17340,0
|
|
20240523,101800,192680870,17340,17340,17340,17340,0
|
|
20240523,101700,192680870,17340,17340,17340,17340,0
|
|
20240523,101600,192680870,17340,17340,17340,17340,32
|
|
20240523,101500,192125990,17340,17340,17340,17340,1
|
|
20240523,101400,192108650,17340,17340,17340,17340,368
|
|
20240523,101300,185727530,17340,17340,17340,17340,0
|
|
20240523,101200,185727530,17340,17340,17340,17340,0
|
|
20240523,101100,185727530,17340,17360,17360,17340,282
|
|
20240523,101000,180834750,17360,17360,17360,17360,0
|
|
20240523,100900,180834750,17360,17360,17360,17360,12
|
|
20240523,100800,180626430,17360,17360,17360,17360,2
|
|
20240523,100700,180591710,17360,17360,17360,17360,196
|
|
20240523,100600,177189150,17410,17360,17410,17360,12
|
|
20240523,100500,176980730,17410,17370,17410,17370,491
|
|
20240523,100400,168452020,17410,17410,17410,17410,1
|
|
20240523,100300,168434610,17370,17420,17420,17370,280
|
|
20240523,100200,163569970,17380,17380,17400,17380,252
|
|
20240523,100100,159187010,17390,17390,17390,17390,2
|
|
20240523,100000,159152230,17390,17340,17390,17320,201
|
|
20240523,095900,155668260,17340,17340,17340,17340,28
|
|
20240523,095800,155182740,17400,17400,17400,17400,1
|
|
20240523,095700,155165340,17350,17330,17350,17330,275
|
|
20240523,095600,150396160,17330,17330,17340,17330,3
|
|
20240523,095500,150344160,17320,17320,17330,17320,11
|
|
20240523,095400,150153610,17320,17320,17320,17320,20
|
|
20240523,095300,149807210,17300,17300,17300,17300,0
|
|
20240523,095200,149807210,17300,17320,17320,17300,918
|
|
20240523,095100,133919060,17320,17320,17320,17320,0
|
|
20240523,095000,133919060,17320,17320,17320,17320,15
|
|
20240523,094900,133659260,17310,17300,17310,17300,337
|
|
20240523,094800,127826790,17300,17310,17310,17300,193
|
|
20240523,094700,124486590,17310,17310,17310,17310,3
|
|
20240523,094600,124434660,17310,17350,17350,17310,520
|
|
20240523,094500,115432280,17350,17360,17360,17320,708
|
|
20240523,094400,103156020,17370,17400,17400,17370,177
|
|
20240523,094300,100081250,17380,17380,17380,17380,130
|
|
20240523,094200,97821850,17390,17410,17410,17390,186
|
|
20240523,094100,94586140,17420,17440,17440,17420,348
|
|
20240523,094000,88522420,17450,17440,17450,17440,12
|
|
20240523,093900,88313120,17450,17450,17450,17450,2
|
|
20240523,093800,88278220,17450,17440,17450,17440,120
|
|
20240523,093700,86184910,17440,17440,17440,17440,0
|
|
20240523,093600,86184910,17440,17440,17440,17440,6
|
|
20240523,093500,86080270,17400,17400,17440,17400,52
|
|
20240523,093400,85175430,17450,17400,17450,17400,353
|
|
20240523,093300,79032360,17400,17400,17400,17400,0
|
|
20240523,093200,79032360,17400,17370,17410,17370,178
|
|
20240523,093100,75936820,17370,17390,17390,17370,846
|
|
20240523,093000,61227850,17390,17390,17390,17390,14
|
|
20240523,092900,60984390,17410,17390,17410,17390,6
|
|
20240523,092800,60880030,17390,17390,17390,17390,8
|
|
20240523,092700,60740910,17390,17380,17390,17380,6
|
|
20240523,092600,60636580,17390,17420,17420,17390,385
|
|
20240523,092500,53937990,17420,17420,17420,17420,1
|
|
20240523,092400,53920570,17410,17420,17460,17410,113
|
|
20240523,092300,51952640,17470,17410,17470,17400,128
|
|
20240523,092200,49723640,17480,17480,17480,17480,0
|
|
20240523,092100,49723640,17480,17410,17480,17410,49
|
|
20240523,092000,48869510,17450,17450,17450,17450,30
|
|
20240523,091900,48346010,17450,17450,17450,17450,1
|
|
20240523,091800,48328560,17410,17410,17410,17410,210
|
|
20240523,091700,44672460,17400,17400,17400,17400,326
|
|
20240523,091600,39000060,17400,17390,17400,17390,42
|
|
20240523,091500,38269270,17390,17380,17390,17380,71
|
|
20240523,091400,37035280,17380,17380,17380,17380,0
|
|
20240523,091300,37035280,17380,17380,17380,17380,81
|
|
20240523,091200,35627500,17390,17460,17460,17380,207
|
|
20240523,091100,32020920,17460,17590,17590,17460,893
|
|
20240523,091000,16381120,17650,17650,17650,17590,248
|
|
20240523,090900,12017720,17660,17660,17660,17660,0
|
|
20240523,090800,12017720,17660,17610,17660,17590,149
|
|
20240523,090700,9393620,17680,17660,17680,17610,212
|
|
20240523,090600,5649960,17660,17660,17660,17660,97
|
|
20240523,090500,3936940,17660,17660,17660,17660,5
|
|
20240523,090400,3848640,17660,17660,17660,17660,0
|
|
20240523,090300,3848640,17660,17660,17660,17660,0
|
|
20240523,090200,3848640,17660,17660,17660,17660,52
|
|
20240523,090100,2930320,17660,17660,17660,17660,1
|
|
20240523,090000,2912660,17550,17540,17680,17540,166
|