585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,184200,64824650,18180,18180,18180,18180,4
|
|
20250516,184100,64824650,18180,18180,18180,18180,0
|
|
20250516,184000,64824650,18180,18180,18180,18180,0
|
|
20250516,183900,64824650,18180,18180,18180,18180,0
|
|
20250516,183800,64824650,18180,18180,18180,18180,0
|
|
20250516,183700,64824650,18180,18180,18180,18180,0
|
|
20250516,183600,64824650,18180,18180,18180,18180,0
|
|
20250516,183500,64824650,18180,18180,18180,18180,0
|
|
20250516,183400,64824650,18180,18180,18180,18180,0
|
|
20250516,183300,64824650,18180,18180,18180,18180,0
|
|
20250516,183200,64824650,18180,18180,18180,18180,0
|
|
20250516,183100,64824650,18180,18180,18180,18180,0
|
|
20250516,183000,64824650,18180,18180,18180,18180,0
|
|
20250516,182900,64824650,18180,18180,18180,18180,0
|
|
20250516,182800,64824650,18180,18180,18180,18180,0
|
|
20250516,182700,64824650,18180,18180,18180,18180,0
|
|
20250516,182600,64824650,18180,18180,18180,18180,0
|
|
20250516,182500,64824650,18180,18180,18180,18180,0
|
|
20250516,182400,64824650,18180,18180,18180,18180,0
|
|
20250516,182300,64824650,18180,18180,18180,18180,0
|
|
20250516,182200,64824650,18180,18180,18180,18180,0
|
|
20250516,182100,64824650,18180,18180,18180,18180,0
|
|
20250516,182000,64824650,18180,18180,18180,18180,0
|
|
20250516,181900,64824650,18180,18180,18180,18180,0
|
|
20250516,181800,64824650,18180,18180,18180,18180,0
|
|
20250516,181700,64824650,18180,18180,18180,18180,0
|
|
20250516,181600,64824650,18180,18180,18180,18180,0
|
|
20250516,181500,64824650,18180,18180,18180,18180,0
|
|
20250516,181400,64824650,18180,18180,18180,18180,0
|
|
20250516,181300,64824650,18180,18180,18180,18180,0
|
|
20250516,181200,64824650,18180,18180,18180,18180,4
|
|
20250516,181100,64824650,18180,18180,18180,18180,0
|
|
20250516,181000,64824650,18180,18180,18180,18180,0
|
|
20250516,180900,64824650,18180,18180,18180,18180,0
|
|
20250516,180800,64824650,18180,18180,18180,18180,0
|
|
20250516,180700,64824650,18180,18180,18180,18180,0
|
|
20250516,180600,64824650,18180,18180,18180,18180,0
|
|
20250516,180500,64824650,18180,18180,18180,18180,0
|
|
20250516,180400,64824650,18180,18180,18180,18180,0
|
|
20250516,180300,64824650,18180,18180,18180,18180,0
|
|
20250516,180200,64824650,18180,18180,18180,18180,0
|
|
20250516,180100,64824650,18180,18180,18180,18180,0
|
|
20250516,180000,64824650,18180,18180,18180,18180,0
|
|
20250516,175900,64824650,18180,18180,18180,18180,0
|
|
20250516,175800,64824650,18180,18180,18180,18180,0
|
|
20250516,175700,64824650,18180,18180,18180,18180,0
|
|
20250516,175600,64824650,18180,18180,18180,18180,0
|
|
20250516,175500,64824650,18180,18180,18180,18180,0
|
|
20250516,175400,64824650,18180,18180,18180,18180,0
|
|
20250516,175300,64824650,18180,18180,18180,18180,0
|
|
20250516,175200,64824650,18180,18180,18180,18180,0
|
|
20250516,175100,64824650,18180,18180,18180,18180,0
|
|
20250516,175000,64824650,18180,18180,18180,18180,0
|
|
20250516,174900,64824650,18180,18180,18180,18180,0
|
|
20250516,174800,64824650,18180,18180,18180,18180,0
|
|
20250516,174700,64824650,18180,18180,18180,18180,0
|
|
20250516,174600,64824650,18180,18180,18180,18180,0
|
|
20250516,174500,64824650,18180,18180,18180,18180,0
|
|
20250516,174400,64824650,18180,18180,18180,18180,0
|
|
20250516,174300,64824650,18180,18180,18180,18180,0
|
|
20250516,174200,64824650,18180,18180,18180,18180,4
|
|
20250516,174100,64824650,18180,18180,18180,18180,0
|
|
20250516,174000,64824650,18180,18180,18180,18180,0
|
|
20250516,173900,64824650,18180,18180,18180,18180,0
|
|
20250516,173800,64824650,18180,18180,18180,18180,0
|
|
20250516,173700,64824650,18180,18180,18180,18180,0
|
|
20250516,173600,64824650,18180,18180,18180,18180,0
|
|
20250516,173500,64824650,18180,18180,18180,18180,0
|
|
20250516,173400,64824650,18180,18180,18180,18180,0
|
|
20250516,173300,64824650,18180,18180,18180,18180,0
|
|
20250516,173200,64824650,18180,18180,18180,18180,0
|
|
20250516,173100,64824650,18180,18180,18180,18180,0
|
|
20250516,173000,64824650,18180,18180,18180,18180,0
|
|
20250516,172900,64824650,18180,18180,18180,18180,0
|
|
20250516,172800,64824650,18180,18180,18180,18180,0
|
|
20250516,172700,64824650,18180,18180,18180,18180,0
|
|
20250516,172600,64824650,18180,18180,18180,18180,0
|
|
20250516,172500,64824650,18180,18180,18180,18180,0
|
|
20250516,172400,64824650,18180,18180,18180,18180,0
|
|
20250516,172300,64824650,18180,18180,18180,18180,0
|
|
20250516,172200,64824650,18180,18180,18180,18180,0
|
|
20250516,172100,64824650,18180,18180,18180,18180,0
|
|
20250516,172000,64824650,18180,18180,18180,18180,0
|
|
20250516,171900,64824650,18180,18180,18180,18180,0
|
|
20250516,171800,64824650,18180,18180,18180,18180,0
|
|
20250516,171700,64824650,18180,18180,18180,18180,0
|
|
20250516,171600,64824650,18180,18180,18180,18180,0
|
|
20250516,171500,64824650,18180,18180,18180,18180,0
|
|
20250516,171400,64824650,18180,18180,18180,18180,0
|
|
20250516,171300,64824650,18180,18180,18180,18180,0
|
|
20250516,171200,64824650,18180,18180,18180,18180,4
|
|
20250516,171100,64824650,18180,18180,18180,18180,0
|
|
20250516,171000,64824650,18180,18180,18180,18180,0
|
|
20250516,170900,64824650,18180,18180,18180,18180,0
|
|
20250516,170800,64824650,18180,18180,18180,18180,0
|
|
20250516,170700,64824650,18180,18180,18180,18180,0
|
|
20250516,170600,64824650,18180,18180,18180,18180,0
|
|
20250516,170500,64824650,18180,18180,18180,18180,0
|
|
20250516,170400,64824650,18180,18180,18180,18180,0
|
|
20250516,170300,64824650,18180,18180,18180,18180,0
|
|
20250516,170200,64824650,18180,18180,18180,18180,0
|
|
20250516,170100,64824650,18180,18180,18180,18180,0
|
|
20250516,170000,64824650,18180,18180,18180,18180,0
|
|
20250516,165900,64824650,18180,18180,18180,18180,0
|
|
20250516,165800,64824650,18180,18180,18180,18180,0
|
|
20250516,165700,64824650,18180,18180,18180,18180,0
|
|
20250516,165600,64824650,18180,18180,18180,18180,0
|
|
20250516,165500,64824650,18180,18180,18180,18180,0
|
|
20250516,165400,64824650,18180,18180,18180,18180,0
|
|
20250516,165300,64824650,18180,18180,18180,18180,0
|
|
20250516,165200,64824650,18180,18180,18180,18180,0
|
|
20250516,165100,64824650,18180,18180,18180,18180,0
|
|
20250516,165000,64824650,18180,18180,18180,18180,0
|
|
20250516,164900,64824650,18180,18180,18180,18180,0
|
|
20250516,164800,64824650,18180,18180,18180,18180,0
|
|
20250516,164700,64824650,18180,18180,18180,18180,0
|
|
20250516,164600,64824650,18180,18180,18180,18180,0
|
|
20250516,164500,64824650,18180,18180,18180,18180,0
|
|
20250516,164400,64824650,18180,18180,18180,18180,0
|
|
20250516,164300,64824650,18180,18180,18180,18180,0
|
|
20250516,164200,64824650,18180,18180,18180,18180,4
|
|
20250516,164100,64824650,18180,18180,18180,18180,0
|
|
20250516,164000,64824650,18180,18180,18180,18180,0
|
|
20250516,163900,64824650,18180,18180,18180,18180,0
|
|
20250516,163800,64824650,18180,18180,18180,18180,0
|
|
20250516,163700,64824650,18180,18180,18180,18180,0
|
|
20250516,163600,64824650,18180,18180,18180,18180,0
|
|
20250516,163500,64824650,18180,18180,18180,18180,0
|
|
20250516,163400,64824650,18180,18180,18180,18180,0
|
|
20250516,163300,64824650,18180,18180,18180,18180,0
|
|
20250516,163200,64824650,18180,18180,18180,18180,0
|
|
20250516,163100,64824650,18180,18180,18180,18180,0
|
|
20250516,163000,64824650,18180,18180,18180,18180,0
|
|
20250516,162900,64824650,18180,18180,18180,18180,0
|
|
20250516,162800,64824650,18180,18180,18180,18180,0
|
|
20250516,162700,64824650,18180,18180,18180,18180,0
|
|
20250516,162600,64824650,18180,18180,18180,18180,0
|
|
20250516,162500,64824650,18180,18180,18180,18180,0
|
|
20250516,162400,64824650,18180,18180,18180,18180,0
|
|
20250516,162300,64824650,18180,18180,18180,18180,0
|
|
20250516,162200,64824650,18180,18180,18180,18180,0
|
|
20250516,162100,64824650,18180,18180,18180,18180,0
|
|
20250516,162000,64824650,18180,18180,18180,18180,0
|
|
20250516,161900,64824650,18180,18180,18180,18180,0
|
|
20250516,161800,64824650,18180,18180,18180,18180,0
|
|
20250516,161700,64824650,18180,18180,18180,18180,0
|
|
20250516,161600,64824650,18180,18180,18180,18180,0
|
|
20250516,161500,64824650,18180,18180,18180,18180,0
|
|
20250516,161400,64824650,18180,18180,18180,18180,0
|
|
20250516,161300,64824650,18180,18180,18180,18180,0
|
|
20250516,161200,64824650,18180,18180,18180,18180,4
|
|
20250516,161100,64824650,18180,18180,18180,18180,0
|
|
20250516,161000,64824650,18180,18180,18180,18180,0
|
|
20250516,160900,64824650,18180,18180,18180,18180,0
|
|
20250516,160800,64824650,18180,18180,18180,18180,0
|
|
20250516,160700,64824650,18180,18180,18180,18180,0
|
|
20250516,160600,64824650,18180,18180,18180,18180,0
|
|
20250516,160500,64824650,18180,18180,18180,18180,0
|
|
20250516,160400,64824650,18180,18180,18180,18180,0
|
|
20250516,160300,64824650,18180,18180,18180,18180,0
|
|
20250516,160200,64824650,18180,18180,18180,18180,0
|
|
20250516,160100,64824650,18180,18180,18180,18180,0
|
|
20250516,160000,64824650,18180,18180,18180,18180,0
|
|
20250516,155900,64824650,18180,18180,18180,18180,0
|
|
20250516,155800,64824650,18180,18180,18180,18180,0
|
|
20250516,155700,64824650,18180,18180,18180,18180,0
|
|
20250516,155600,64824650,18180,18180,18180,18180,0
|
|
20250516,155500,64824650,18180,18180,18180,18180,0
|
|
20250516,155400,64824650,18180,18180,18180,18180,0
|
|
20250516,155300,64824650,18180,18180,18180,18180,0
|
|
20250516,155200,64824650,18180,18180,18180,18180,0
|
|
20250516,155100,64824650,18180,18180,18180,18180,0
|
|
20250516,155000,64824650,18180,18180,18180,18180,0
|
|
20250516,154900,64824650,18180,18180,18180,18180,0
|
|
20250516,154800,64824650,18180,18180,18180,18180,0
|
|
20250516,154700,64824650,18180,18180,18180,18180,0
|
|
20250516,154600,64824650,18180,18180,18180,18180,0
|
|
20250516,154500,64824650,18180,18180,18180,18180,0
|
|
20250516,154400,64824650,18180,18180,18180,18180,0
|
|
20250516,154300,64824650,18180,18180,18180,18180,0
|
|
20250516,154200,64824650,18180,18180,18180,18180,4
|
|
20250516,154100,64824650,18180,18180,18180,18180,0
|
|
20250516,154000,64824650,18180,18180,18180,18180,0
|
|
20250516,153900,64824650,18180,18180,18180,18180,0
|
|
20250516,153800,64824650,18180,18180,18180,18180,0
|
|
20250516,153700,64824650,18180,18180,18180,18180,0
|
|
20250516,153600,64824650,18180,18180,18180,18180,0
|
|
20250516,153500,64824650,18180,18180,18180,18180,0
|
|
20250516,153400,64824650,18180,18180,18180,18180,0
|
|
20250516,153300,64824650,18180,18180,18180,18180,0
|
|
20250516,153200,64824650,18180,18180,18180,18180,0
|
|
20250516,153100,64824650,18180,18180,18180,18180,0
|
|
20250516,153000,64824650,18180,18180,18180,18180,4
|
|
20250516,152900,64751930,18120,18120,18120,18120,0
|
|
20250516,152800,64751930,18120,18120,18120,18120,0
|
|
20250516,152700,64751930,18120,18120,18120,18120,0
|
|
20250516,152600,64751930,18120,18120,18120,18120,0
|
|
20250516,152500,64751930,18120,18120,18120,18120,0
|
|
20250516,152400,64751930,18120,18120,18120,18120,0
|
|
20250516,152300,64751930,18120,18120,18120,18120,0
|
|
20250516,152200,64751930,18120,18120,18120,18120,0
|
|
20250516,152100,64751930,18120,18120,18120,18120,0
|
|
20250516,152000,64751930,18120,18120,18120,18120,0
|
|
20250516,151900,64751930,18120,18150,18150,18120,141
|
|
20250516,151800,62195750,18160,18160,18160,18160,24
|
|
20250516,151700,61759910,18170,18170,18170,18170,26
|
|
20250516,151600,61287490,18170,18170,18170,18170,10
|
|
20250516,151500,61105790,18170,18170,18170,18170,0
|
|
20250516,151400,61105790,18170,18170,18170,18170,1
|
|
20250516,151300,61087620,18180,18180,18180,18180,0
|
|
20250516,151200,61087620,18180,18180,18180,18180,0
|
|
20250516,151100,61087620,18180,18180,18180,18180,0
|
|
20250516,151000,61087620,18180,18180,18180,18180,0
|
|
20250516,150900,61087620,18180,18180,18180,18180,0
|
|
20250516,150800,61087620,18180,18180,18180,18180,55
|
|
20250516,150700,60087720,18180,18180,18180,18180,0
|
|
20250516,150600,60087720,18180,18180,18180,18180,0
|
|
20250516,150500,60087720,18180,18180,18180,18180,0
|
|
20250516,150400,60087720,18180,18180,18180,18180,0
|
|
20250516,150300,60087720,18180,18180,18180,18180,1
|
|
20250516,150200,60069540,18180,18180,18180,18180,4
|
|
20250516,150100,59996820,18180,18180,18180,18180,5
|
|
20250516,150000,59905920,18180,18180,18180,18180,1
|
|
20250516,145900,59887740,18180,18180,18180,18180,0
|
|
20250516,145800,59887740,18180,18180,18180,18180,0
|
|
20250516,145700,59887740,18180,18180,18180,18180,10
|
|
20250516,145600,59705940,18180,18180,18180,18180,0
|
|
20250516,145500,59705940,18180,18180,18180,18180,0
|
|
20250516,145400,59705940,18180,18180,18180,18180,0
|
|
20250516,145300,59705940,18180,18180,18180,18180,0
|
|
20250516,145200,59705940,18180,18180,18180,18180,0
|
|
20250516,145100,59705940,18180,18180,18180,18180,0
|
|
20250516,145000,59705940,18180,18180,18180,18180,0
|
|
20250516,144900,59705940,18180,18180,18180,18180,0
|
|
20250516,144800,59705940,18180,18180,18180,18180,0
|
|
20250516,144700,59705940,18180,18180,18180,18180,0
|
|
20250516,144600,59705940,18180,18180,18180,18180,0
|
|
20250516,144500,59705940,18180,18180,18180,18180,0
|
|
20250516,144400,59705940,18180,18180,18180,18180,0
|
|
20250516,144300,59705940,18180,18180,18180,18180,0
|
|
20250516,144200,59705940,18180,18180,18180,18180,0
|
|
20250516,144100,59705940,18180,18180,18180,18180,0
|
|
20250516,144000,59705940,18180,18180,18180,18180,0
|
|
20250516,143900,59705940,18180,18180,18180,18180,0
|
|
20250516,143800,59705940,18180,18180,18180,18180,0
|
|
20250516,143700,59705940,18180,18180,18180,18180,0
|
|
20250516,143600,59705940,18180,18180,18180,18180,0
|
|
20250516,143500,59705940,18180,18180,18180,18180,10
|
|
20250516,143400,59524140,18180,18180,18180,18180,1
|
|
20250516,143300,59505960,18180,18180,18180,18180,0
|
|
20250516,143200,59505960,18180,18180,18180,18180,0
|
|
20250516,143100,59505960,18180,18180,18180,18180,1
|
|
20250516,143000,59487780,18180,18180,18180,18180,0
|
|
20250516,142900,59487780,18180,18180,18180,18180,0
|
|
20250516,142800,59487780,18180,18180,18180,18180,5
|
|
20250516,142700,59396880,18180,18180,18180,18180,0
|
|
20250516,142600,59396880,18180,18180,18180,18180,0
|
|
20250516,142500,59396880,18180,18180,18180,18180,1
|
|
20250516,142400,59378700,18180,18180,18180,18180,0
|
|
20250516,142300,59378700,18180,18180,18180,18180,0
|
|
20250516,142200,59378700,18180,18180,18180,18180,0
|
|
20250516,142100,59378700,18180,18180,18180,18180,0
|
|
20250516,142000,59378700,18180,18180,18180,18180,0
|
|
20250516,141900,59378700,18180,18180,18180,18180,0
|
|
20250516,141800,59378700,18180,18180,18180,18180,0
|
|
20250516,141700,59378700,18180,18180,18180,18180,0
|
|
20250516,141600,59378700,18180,18180,18180,18180,0
|
|
20250516,141500,59378700,18180,18180,18180,18180,0
|
|
20250516,141400,59378700,18180,18180,18180,18180,0
|
|
20250516,141300,59378700,18180,18180,18180,18180,0
|
|
20250516,141200,59378700,18180,18180,18180,18180,0
|
|
20250516,141100,59378700,18180,18180,18180,18180,41
|
|
20250516,141000,58633320,18180,18180,18180,18180,0
|
|
20250516,140900,58633320,18180,18180,18180,18180,0
|
|
20250516,140800,58633320,18180,18180,18180,18180,0
|
|
20250516,140700,58633320,18180,18180,18180,18180,0
|
|
20250516,140600,58633320,18180,18180,18180,18180,0
|
|
20250516,140500,58633320,18180,18180,18180,18180,0
|
|
20250516,140400,58633320,18180,18180,18180,18180,3
|
|
20250516,140300,58578780,18180,18180,18180,18180,1
|
|
20250516,140200,58560600,18180,18180,18180,18180,1
|
|
20250516,140100,58542420,18180,18180,18180,18180,0
|
|
20250516,140000,58542420,18180,18180,18180,18180,0
|
|
20250516,135900,58542420,18180,18180,18180,18180,0
|
|
20250516,135800,58542420,18180,18180,18180,18180,0
|
|
20250516,135700,58542420,18180,18180,18180,18180,31
|
|
20250516,135600,57978840,18200,18200,18200,18200,0
|
|
20250516,135500,57978840,18200,18200,18200,18200,0
|
|
20250516,135400,57978840,18200,18200,18200,18200,0
|
|
20250516,135300,57978840,18200,18200,18200,18200,0
|
|
20250516,135200,57978840,18200,18200,18200,18200,1
|
|
20250516,135100,57960640,18210,18210,18210,18210,0
|
|
20250516,135000,57960640,18210,18210,18210,18210,0
|
|
20250516,134900,57960640,18210,18210,18210,18210,0
|
|
20250516,134800,57960640,18210,18210,18210,18210,0
|
|
20250516,134700,57960640,18210,18210,18210,18210,0
|
|
20250516,134600,57960640,18210,18210,18210,18210,0
|
|
20250516,134500,57960640,18210,18210,18210,18210,0
|
|
20250516,134400,57960640,18210,18210,18210,18210,0
|
|
20250516,134300,57960640,18210,18210,18210,18210,0
|
|
20250516,134200,57960640,18210,18210,18210,18210,0
|
|
20250516,134100,57960640,18210,18210,18210,18210,0
|
|
20250516,134000,57960640,18210,18210,18210,18210,0
|
|
20250516,133900,57960640,18210,18210,18210,18210,0
|
|
20250516,133800,57960640,18210,18210,18210,18210,1
|
|
20250516,133700,57942430,18220,18220,18220,18220,0
|
|
20250516,133600,57942430,18220,18220,18220,18220,0
|
|
20250516,133500,57942430,18220,18220,18220,18220,0
|
|
20250516,133400,57942430,18220,18220,18220,18220,0
|
|
20250516,133300,57942430,18220,18220,18220,18220,0
|
|
20250516,133200,57942430,18220,18220,18220,18220,0
|
|
20250516,133100,57942430,18220,18220,18220,18220,0
|
|
20250516,133000,57942430,18220,18220,18220,18220,0
|
|
20250516,132900,57942430,18220,18210,18220,18210,58
|
|
20250516,132800,56885770,18220,18220,18220,18220,0
|
|
20250516,132700,56885770,18220,18220,18220,18220,0
|
|
20250516,132600,56885770,18220,18220,18220,18220,0
|
|
20250516,132500,56885770,18220,18220,18220,18220,0
|
|
20250516,132400,56885770,18220,18220,18220,18220,0
|
|
20250516,132300,56885770,18220,18220,18220,18220,0
|
|
20250516,132200,56885770,18220,18220,18220,18220,0
|
|
20250516,132100,56885770,18220,18220,18220,18220,0
|
|
20250516,132000,56885770,18220,18220,18220,18220,0
|
|
20250516,131900,56885770,18220,18220,18220,18220,0
|
|
20250516,131800,56885770,18220,18220,18220,18220,50
|
|
20250516,131700,55974770,18210,18210,18210,18210,1
|
|
20250516,131600,55956560,18210,18210,18210,18210,0
|
|
20250516,131500,55956560,18210,18210,18210,18210,0
|
|
20250516,131400,55956560,18210,18210,18210,18210,0
|
|
20250516,131300,55956560,18210,18210,18210,18210,0
|
|
20250516,131200,55956560,18210,18210,18210,18210,0
|
|
20250516,131100,55956560,18210,18210,18210,18210,0
|
|
20250516,131000,55956560,18210,18210,18210,18210,33
|
|
20250516,130900,55355630,18210,18170,18210,18170,217
|
|
20250516,130800,51407480,18180,18180,18180,18180,0
|
|
20250516,130700,51407480,18180,18180,18180,18180,0
|
|
20250516,130600,51407480,18180,18180,18180,18180,0
|
|
20250516,130500,51407480,18180,18180,18180,18180,3
|
|
20250516,130400,51352940,18170,18170,18170,18170,0
|
|
20250516,130300,51352940,18170,18170,18170,18170,0
|
|
20250516,130200,51352940,18170,18170,18170,18170,0
|
|
20250516,130100,51352940,18170,18170,18170,18170,0
|
|
20250516,130000,51352940,18170,18170,18170,18170,1
|
|
20250516,125900,51334770,18200,18200,18200,18200,0
|
|
20250516,125800,51334770,18200,18200,18200,18200,0
|
|
20250516,125700,51334770,18200,18200,18200,18200,0
|
|
20250516,125600,51334770,18200,18190,18200,18190,5
|
|
20250516,125500,51243790,18170,18160,18170,18160,35
|
|
20250516,125400,50607850,18150,18150,18150,18150,0
|
|
20250516,125300,50607850,18150,18150,18150,18150,0
|
|
20250516,125200,50607850,18150,18150,18150,18150,0
|
|
20250516,125100,50607850,18150,18150,18150,18150,0
|
|
20250516,125000,50607850,18150,18150,18150,18150,0
|
|
20250516,124900,50607850,18150,18150,18150,18150,0
|
|
20250516,124800,50607850,18150,18150,18150,18150,3
|
|
20250516,124700,50553400,18160,18160,18160,18160,0
|
|
20250516,124600,50553400,18160,18160,18160,18160,8
|
|
20250516,124500,50408120,18160,18160,18160,18160,0
|
|
20250516,124400,50408120,18160,18160,18160,18160,0
|
|
20250516,124300,50408120,18160,18160,18160,18160,0
|
|
20250516,124200,50408120,18160,18160,18160,18160,0
|
|
20250516,124100,50408120,18160,18160,18160,18160,0
|
|
20250516,124000,50408120,18160,18160,18160,18160,0
|
|
20250516,123900,50408120,18160,18160,18160,18160,0
|
|
20250516,123800,50408120,18160,18160,18160,18160,0
|
|
20250516,123700,50408120,18160,18160,18160,18160,20
|
|
20250516,123600,50044920,18170,18170,18170,18170,0
|
|
20250516,123500,50044920,18170,18180,18180,18170,86
|
|
20250516,123400,48481800,18190,18190,18190,18190,0
|
|
20250516,123300,48481800,18190,18190,18190,18190,0
|
|
20250516,123200,48481800,18190,18190,18190,18190,80
|
|
20250516,123100,47026600,18200,18200,18200,18200,0
|
|
20250516,123000,47026600,18200,18190,18200,18190,110
|
|
20250516,122900,45024700,18200,18200,18200,18200,0
|
|
20250516,122800,45024700,18200,18200,18200,18200,0
|
|
20250516,122700,45024700,18200,18200,18200,18200,0
|
|
20250516,122600,45024700,18200,18200,18200,18200,0
|
|
20250516,122500,45024700,18200,18200,18200,18200,0
|
|
20250516,122400,45024700,18200,18200,18200,18200,0
|
|
20250516,122300,45024700,18200,18200,18200,18200,0
|
|
20250516,122200,45024700,18200,18200,18200,18200,0
|
|
20250516,122100,45024700,18200,18200,18200,18200,0
|
|
20250516,122000,45024700,18200,18200,18200,18200,0
|
|
20250516,121900,45024700,18200,18200,18200,18200,200
|
|
20250516,121800,41384700,18220,18220,18220,18220,0
|
|
20250516,121700,41384700,18220,18220,18220,18220,0
|
|
20250516,121600,41384700,18220,18220,18220,18220,0
|
|
20250516,121500,41384700,18220,18220,18220,18220,0
|
|
20250516,121400,41384700,18220,18220,18220,18220,0
|
|
20250516,121300,41384700,18220,18220,18220,18220,0
|
|
20250516,121200,41384700,18220,18220,18220,18220,0
|
|
20250516,121100,41384700,18220,18220,18220,18220,0
|
|
20250516,121000,41384700,18220,18220,18220,18220,0
|
|
20250516,120900,41384700,18220,18220,18220,18220,0
|
|
20250516,120800,41384700,18220,18190,18220,18190,2
|
|
20250516,120700,41348290,18220,18220,18220,18220,0
|
|
20250516,120600,41348290,18220,18220,18220,18220,0
|
|
20250516,120500,41348290,18220,18220,18220,18220,11
|
|
20250516,120400,41147870,18230,18230,18230,18230,0
|
|
20250516,120300,41147870,18230,18230,18230,18230,0
|
|
20250516,120200,41147870,18230,18230,18230,18230,0
|
|
20250516,120100,41147870,18230,18230,18230,18230,0
|
|
20250516,120000,41147870,18230,18230,18230,18230,4
|
|
20250516,115900,41074950,18190,18190,18190,18190,20
|
|
20250516,115800,40711150,18200,18200,18200,18200,0
|
|
20250516,115700,40711150,18200,18200,18200,18200,0
|
|
20250516,115600,40711150,18200,18200,18200,18200,0
|
|
20250516,115500,40711150,18200,18200,18200,18200,0
|
|
20250516,115400,40711150,18200,18200,18200,18200,0
|
|
20250516,115300,40711150,18200,18200,18200,18200,0
|
|
20250516,115200,40711150,18200,18200,18200,18200,0
|
|
20250516,115100,40711150,18200,18200,18200,18200,0
|
|
20250516,115000,40711150,18200,18220,18230,18200,5
|
|
20250516,114900,40620040,18230,18230,18230,18230,0
|
|
20250516,114800,40620040,18230,18230,18230,18230,0
|
|
20250516,114700,40620040,18230,18210,18230,18210,20
|
|
20250516,114600,40255520,18230,18230,18230,18230,0
|
|
20250516,114500,40255520,18230,18230,18230,18230,0
|
|
20250516,114400,40255520,18230,18200,18230,18200,346
|
|
20250516,114300,33952430,18200,18200,18200,18200,0
|
|
20250516,114200,33952430,18200,18200,18200,18200,0
|
|
20250516,114100,33952430,18200,18200,18200,18200,0
|
|
20250516,114000,33952430,18200,18200,18200,18200,5
|
|
20250516,113900,33861430,18200,18200,18200,18200,0
|
|
20250516,113800,33861430,18200,18200,18200,18200,0
|
|
20250516,113700,33861430,18200,18200,18200,18200,0
|
|
20250516,113600,33861430,18200,18200,18200,18200,2
|
|
20250516,113500,33825030,18200,18200,18200,18200,0
|
|
20250516,113400,33825030,18200,18200,18200,18200,0
|
|
20250516,113300,33825030,18200,18200,18200,18200,0
|
|
20250516,113200,33825030,18200,18200,18200,18200,0
|
|
20250516,113100,33825030,18200,18200,18200,18200,0
|
|
20250516,113000,33825030,18200,18200,18200,18200,6
|
|
20250516,112900,33715830,18200,18200,18200,18200,0
|
|
20250516,112800,33715830,18200,18200,18200,18200,0
|
|
20250516,112700,33715830,18200,18200,18200,18200,0
|
|
20250516,112600,33715830,18200,18200,18200,18200,0
|
|
20250516,112500,33715830,18200,18200,18200,18200,0
|
|
20250516,112400,33715830,18200,18200,18200,18200,3
|
|
20250516,112300,33661230,18200,18200,18200,18200,0
|
|
20250516,112200,33661230,18200,18200,18200,18200,7
|
|
20250516,112100,33533830,18200,18200,18200,18200,1
|
|
20250516,112000,33515630,18200,18200,18200,18200,5
|
|
20250516,111900,33424630,18200,18200,18200,18200,34
|
|
20250516,111800,32805830,18200,18200,18200,18200,0
|
|
20250516,111700,32805830,18200,18200,18200,18200,1
|
|
20250516,111600,32787630,18200,18200,18200,18200,70
|
|
20250516,111500,31513630,18190,18190,18190,18190,87
|
|
20250516,111400,29931100,18190,18190,18190,18190,1
|
|
20250516,111300,29912910,18190,18190,18190,18190,0
|
|
20250516,111200,29912910,18190,18190,18190,18190,0
|
|
20250516,111100,29912910,18190,18190,18190,18190,0
|
|
20250516,111000,29912910,18190,18190,18190,18190,5
|
|
20250516,110900,29821960,18190,18180,18190,18180,6
|
|
20250516,110800,29712870,18180,18180,18180,18180,1
|
|
20250516,110700,29694690,18180,18180,18180,18180,0
|
|
20250516,110600,29694690,18180,18180,18180,18180,33
|
|
20250516,110500,29094750,18170,18170,18170,18170,0
|
|
20250516,110400,29094750,18170,18170,18170,18170,0
|
|
20250516,110300,29094750,18170,18170,18170,18170,0
|
|
20250516,110200,29094750,18170,18170,18170,18170,0
|
|
20250516,110100,29094750,18170,18170,18170,18170,6
|
|
20250516,110000,28985730,18170,18170,18170,18170,5
|
|
20250516,105900,28894880,18160,18160,18160,18160,0
|
|
20250516,105800,28894880,18160,18160,18160,18160,10
|
|
20250516,105700,28713280,18150,18150,18150,18150,0
|
|
20250516,105600,28713280,18150,18150,18150,18150,0
|
|
20250516,105500,28713280,18150,18150,18150,18150,0
|
|
20250516,105400,28713280,18150,18150,18150,18150,0
|
|
20250516,105300,28713280,18150,18140,18150,18140,129
|
|
20250516,105200,26371980,18150,18150,18150,18150,0
|
|
20250516,105100,26371980,18150,18150,18150,18150,0
|
|
20250516,105000,26371980,18150,18140,18150,18140,5
|
|
20250516,104900,26281240,18130,18130,18130,18130,11
|
|
20250516,104800,26081810,18130,18130,18130,18130,0
|
|
20250516,104700,26081810,18130,18130,18130,18130,0
|
|
20250516,104600,26081810,18130,18130,18130,18130,0
|
|
20250516,104500,26081810,18130,18130,18130,18130,0
|
|
20250516,104400,26081810,18130,18130,18130,18130,0
|
|
20250516,104300,26081810,18130,18130,18130,18130,3
|
|
20250516,104200,26027420,18110,18110,18110,18110,0
|
|
20250516,104100,26027420,18110,18110,18110,18110,5
|
|
20250516,104000,25936870,18130,18130,18130,18130,3
|
|
20250516,103900,25882480,18120,18120,18120,18120,110
|
|
20250516,103800,23889280,18130,18130,18130,18130,3
|
|
20250516,103700,23834890,18130,18130,18130,18130,0
|
|
20250516,103600,23834890,18130,18130,18130,18130,0
|
|
20250516,103500,23834890,18130,18130,18130,18130,0
|
|
20250516,103400,23834890,18130,18130,18130,18130,0
|
|
20250516,103300,23834890,18130,18130,18130,18130,0
|
|
20250516,103200,23834890,18130,18130,18130,18130,0
|
|
20250516,103100,23834890,18130,18130,18130,18130,111
|
|
20250516,103000,21822460,18150,18150,18150,18150,0
|
|
20250516,102900,21822460,18150,18150,18150,18150,26
|
|
20250516,102800,21350560,18140,18140,18140,18140,0
|
|
20250516,102700,21350560,18140,18140,18140,18140,0
|
|
20250516,102600,21350560,18140,18140,18140,18140,0
|
|
20250516,102500,21350560,18140,18140,18140,18140,0
|
|
20250516,102400,21350560,18140,18140,18140,18140,0
|
|
20250516,102300,21350560,18140,18140,18140,18140,0
|
|
20250516,102200,21350560,18140,18140,18140,18140,0
|
|
20250516,102100,21350560,18140,18140,18140,18140,1
|
|
20250516,102000,21332420,18140,18140,18140,18140,0
|
|
20250516,101900,21332420,18140,18140,18140,18140,0
|
|
20250516,101800,21332420,18140,18130,18140,18130,62
|
|
20250516,101700,20207860,18120,18120,18120,18120,0
|
|
20250516,101600,20207860,18120,18120,18120,18120,0
|
|
20250516,101500,20207860,18120,18120,18120,18120,0
|
|
20250516,101400,20207860,18120,18120,18120,18120,1
|
|
20250516,101300,20189740,18120,18120,18120,18120,0
|
|
20250516,101200,20189740,18120,18120,18120,18120,0
|
|
20250516,101100,20189740,18120,18110,18120,18110,105
|
|
20250516,101000,18287590,18110,18110,18110,18110,0
|
|
20250516,100900,18287590,18110,18110,18110,18110,0
|
|
20250516,100800,18287590,18110,18110,18110,18110,0
|
|
20250516,100700,18287590,18110,18110,18110,18110,0
|
|
20250516,100600,18287590,18110,18110,18110,18110,0
|
|
20250516,100500,18287590,18110,18110,18110,18110,1
|
|
20250516,100400,18269480,18100,18100,18100,18100,0
|
|
20250516,100300,18269480,18100,18100,18100,18100,0
|
|
20250516,100200,18269480,18100,18100,18100,18100,1
|
|
20250516,100100,18251380,18110,18110,18110,18110,0
|
|
20250516,100000,18251380,18110,18100,18110,18100,153
|
|
20250516,095900,15480800,18100,18100,18100,18100,0
|
|
20250516,095800,15480800,18100,18090,18100,18090,7
|
|
20250516,095700,15354120,18100,18100,18100,18100,0
|
|
20250516,095600,15354120,18100,18090,18100,18090,55
|
|
20250516,095500,14358980,18090,18090,18090,18090,6
|
|
20250516,095400,14250440,18090,18090,18090,18090,1
|
|
20250516,095300,14232350,18090,18090,18090,18090,0
|
|
20250516,095200,14232350,18090,18090,18090,18090,3
|
|
20250516,095100,14178080,18050,18050,18050,18050,0
|
|
20250516,095000,14178080,18050,18050,18050,18050,0
|
|
20250516,094900,14178080,18050,18050,18050,18050,0
|
|
20250516,094800,14178080,18050,18050,18050,18050,0
|
|
20250516,094700,14178080,18050,18050,18050,18050,0
|
|
20250516,094600,14178080,18050,18050,18050,18050,0
|
|
20250516,094500,14178080,18050,18050,18050,18050,0
|
|
20250516,094400,14178080,18050,18050,18050,18050,0
|
|
20250516,094300,14178080,18050,18050,18050,18050,0
|
|
20250516,094200,14178080,18050,18050,18050,18050,0
|
|
20250516,094100,14178080,18050,18050,18050,18050,0
|
|
20250516,094000,14178080,18050,18050,18050,18050,0
|
|
20250516,093900,14178080,18050,18050,18050,18050,0
|
|
20250516,093800,14178080,18050,18050,18050,18050,0
|
|
20250516,093700,14178080,18050,18070,18070,18050,100
|
|
20250516,093600,12373020,18090,18090,18090,18090,0
|
|
20250516,093500,12373020,18090,18090,18090,18090,0
|
|
20250516,093400,12373020,18090,18090,18090,18090,0
|
|
20250516,093300,12373020,18090,18090,18090,18090,0
|
|
20250516,093200,12373020,18090,18090,18090,18090,2
|
|
20250516,093100,12336840,18080,18080,18080,18080,0
|
|
20250516,093000,12336840,18080,18080,18080,18080,0
|
|
20250516,092900,12336840,18080,18080,18080,18080,2
|
|
20250516,092800,12300680,18090,18090,18090,18090,0
|
|
20250516,092700,12300680,18090,18090,18090,18090,0
|
|
20250516,092600,12300680,18090,18090,18090,18090,0
|
|
20250516,092500,12300680,18090,18090,18090,18090,1
|
|
20250516,092400,12282590,18090,18090,18090,18090,1
|
|
20250516,092300,12264500,18050,18050,18050,18050,16
|
|
20250516,092200,11975700,18050,18050,18050,18050,0
|
|
20250516,092100,11975700,18050,18050,18050,18050,0
|
|
20250516,092000,11975700,18050,18050,18050,18050,0
|
|
20250516,091900,11975700,18050,18050,18050,18050,0
|
|
20250516,091800,11975700,18050,18050,18050,18050,34
|
|
20250516,091700,11362000,18050,18050,18050,18050,10
|
|
20250516,091600,11181500,18090,18090,18090,18090,3
|
|
20250516,091500,11127230,18050,18040,18050,18040,56
|
|
20250516,091400,10116980,18040,18040,18040,18040,0
|
|
20250516,091300,10116980,18040,18040,18040,18040,0
|
|
20250516,091200,10116980,18040,18040,18040,18040,0
|
|
20250516,091100,10116980,18040,18040,18040,18040,0
|
|
20250516,091000,10116980,18040,18040,18040,18040,0
|
|
20250516,090900,10116980,18040,18010,18040,18010,68
|
|
20250516,090800,8892210,18010,18000,18010,18000,98
|
|
20250516,090700,7128180,18000,18000,18000,18000,0
|
|
20250516,090600,7128180,18000,18010,18010,18000,245
|
|
20250516,090500,2717980,18010,17990,18010,17990,146
|
|
20250516,090400,90000,18000,18000,18000,18000,0
|
|
20250516,090300,90000,18000,18000,18000,18000,0
|
|
20250516,090200,90000,18000,18000,18000,18000,0
|
|
20250516,090100,90000,18000,18000,18000,18000,0
|
|
20250516,090000,90000,18000,18000,18000,18000,5
|