618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191500,213362400,12250,12250,12250,12250,1590
|
|
20240516,191400,213362400,12250,12250,12250,12250,0
|
|
20240516,191300,213362400,12250,12250,12250,12250,0
|
|
20240516,191200,213362400,12250,12250,12250,12250,0
|
|
20240516,191100,213362400,12250,12250,12250,12250,0
|
|
20240516,191000,213362400,12250,12250,12250,12250,0
|
|
20240516,190900,213362400,12250,12250,12250,12250,0
|
|
20240516,190800,213362400,12250,12250,12250,12250,0
|
|
20240516,190700,213362400,12250,12250,12250,12250,0
|
|
20240516,190600,213362400,12250,12250,12250,12250,0
|
|
20240516,190500,213362400,12250,12250,12250,12250,0
|
|
20240516,190400,213362400,12250,12250,12250,12250,0
|
|
20240516,190300,213362400,12250,12250,12250,12250,0
|
|
20240516,190200,213362400,12250,12250,12250,12250,0
|
|
20240516,190100,213362400,12250,12250,12250,12250,0
|
|
20240516,190000,213362400,12250,12250,12250,12250,0
|
|
20240516,185900,213362400,12250,12250,12250,12250,0
|
|
20240516,185800,213362400,12250,12250,12250,12250,0
|
|
20240516,185700,213362400,12250,12250,12250,12250,0
|
|
20240516,185600,213362400,12250,12250,12250,12250,0
|
|
20240516,185500,213362400,12250,12250,12250,12250,0
|
|
20240516,185400,213362400,12250,12250,12250,12250,0
|
|
20240516,185300,213362400,12250,12250,12250,12250,0
|
|
20240516,185200,213362400,12250,12250,12250,12250,0
|
|
20240516,185100,213362400,12250,12250,12250,12250,0
|
|
20240516,185000,213362400,12250,12250,12250,12250,0
|
|
20240516,184900,213362400,12250,12250,12250,12250,0
|
|
20240516,184800,213362400,12250,12250,12250,12250,0
|
|
20240516,184700,213362400,12250,12250,12250,12250,0
|
|
20240516,184600,213362400,12250,12250,12250,12250,0
|
|
20240516,184500,213362400,12250,12250,12250,12250,1590
|
|
20240516,184400,213362400,12250,12250,12250,12250,0
|
|
20240516,184300,213362400,12250,12250,12250,12250,0
|
|
20240516,184200,213362400,12250,12250,12250,12250,0
|
|
20240516,184100,213362400,12250,12250,12250,12250,0
|
|
20240516,184000,213362400,12250,12250,12250,12250,0
|
|
20240516,183900,213362400,12250,12250,12250,12250,0
|
|
20240516,183800,213362400,12250,12250,12250,12250,0
|
|
20240516,183700,213362400,12250,12250,12250,12250,0
|
|
20240516,183600,213362400,12250,12250,12250,12250,0
|
|
20240516,183500,213362400,12250,12250,12250,12250,0
|
|
20240516,183400,213362400,12250,12250,12250,12250,0
|
|
20240516,183300,213362400,12250,12250,12250,12250,0
|
|
20240516,183200,213362400,12250,12250,12250,12250,0
|
|
20240516,183100,213362400,12250,12250,12250,12250,0
|
|
20240516,183000,213362400,12250,12250,12250,12250,0
|
|
20240516,182900,213362400,12250,12250,12250,12250,0
|
|
20240516,182800,213362400,12250,12250,12250,12250,0
|
|
20240516,182700,213362400,12250,12250,12250,12250,0
|
|
20240516,182600,213362400,12250,12250,12250,12250,0
|
|
20240516,182500,213362400,12250,12250,12250,12250,0
|
|
20240516,182400,213362400,12250,12250,12250,12250,0
|
|
20240516,182300,213362400,12250,12250,12250,12250,0
|
|
20240516,182200,213362400,12250,12250,12250,12250,0
|
|
20240516,182100,213362400,12250,12250,12250,12250,0
|
|
20240516,182000,213362400,12250,12250,12250,12250,0
|
|
20240516,181900,213362400,12250,12250,12250,12250,0
|
|
20240516,181800,213362400,12250,12250,12250,12250,0
|
|
20240516,181700,213362400,12250,12250,12250,12250,0
|
|
20240516,181600,213362400,12250,12250,12250,12250,0
|
|
20240516,181500,213362400,12250,12250,12250,12250,1590
|
|
20240516,181400,213362400,12250,12250,12250,12250,0
|
|
20240516,181300,213362400,12250,12250,12250,12250,0
|
|
20240516,181200,213362400,12250,12250,12250,12250,0
|
|
20240516,181100,213362400,12250,12250,12250,12250,0
|
|
20240516,181000,213362400,12250,12250,12250,12250,0
|
|
20240516,180900,213362400,12250,12250,12250,12250,0
|
|
20240516,180800,213362400,12250,12250,12250,12250,0
|
|
20240516,180700,213362400,12250,12250,12250,12250,0
|
|
20240516,180600,213362400,12250,12250,12250,12250,0
|
|
20240516,180500,213362400,12250,12250,12250,12250,0
|
|
20240516,180400,213362400,12250,12250,12250,12250,0
|
|
20240516,180300,213362400,12250,12250,12250,12250,0
|
|
20240516,180200,213362400,12250,12250,12250,12250,0
|
|
20240516,180100,213362400,12250,12250,12250,12250,0
|
|
20240516,180000,213362400,12250,12250,12250,12250,0
|
|
20240516,175900,213362400,12250,12250,12250,12250,0
|
|
20240516,175800,213362400,12250,12250,12250,12250,0
|
|
20240516,175700,213362400,12250,12250,12250,12250,0
|
|
20240516,175600,213362400,12250,12250,12250,12250,0
|
|
20240516,175500,213362400,12250,12250,12250,12250,0
|
|
20240516,175400,213362400,12250,12250,12250,12250,0
|
|
20240516,175300,213362400,12250,12250,12250,12250,0
|
|
20240516,175200,213362400,12250,12250,12250,12250,0
|
|
20240516,175100,213362400,12250,12250,12250,12250,0
|
|
20240516,175000,213362400,12250,12250,12250,12250,0
|
|
20240516,174900,213362400,12250,12250,12250,12250,0
|
|
20240516,174800,213362400,12250,12250,12250,12250,0
|
|
20240516,174700,213362400,12250,12250,12250,12250,0
|
|
20240516,174600,213362400,12250,12250,12250,12250,0
|
|
20240516,174500,213362400,12250,12250,12250,12250,1590
|
|
20240516,174400,213362400,12250,12250,12250,12250,0
|
|
20240516,174300,213362400,12250,12250,12250,12250,0
|
|
20240516,174200,213362400,12250,12250,12250,12250,0
|
|
20240516,174100,213362400,12250,12250,12250,12250,0
|
|
20240516,174000,213362400,12250,12250,12250,12250,0
|
|
20240516,173900,213362400,12250,12250,12250,12250,0
|
|
20240516,173800,213362400,12250,12250,12250,12250,0
|
|
20240516,173700,213362400,12250,12250,12250,12250,0
|
|
20240516,173600,213362400,12250,12250,12250,12250,0
|
|
20240516,173500,213362400,12250,12250,12250,12250,0
|
|
20240516,173400,213362400,12250,12250,12250,12250,0
|
|
20240516,173300,213362400,12250,12250,12250,12250,0
|
|
20240516,173200,213362400,12250,12250,12250,12250,0
|
|
20240516,173100,213362400,12250,12250,12250,12250,0
|
|
20240516,173000,213362400,12250,12250,12250,12250,0
|
|
20240516,172900,213362400,12250,12250,12250,12250,0
|
|
20240516,172800,213362400,12250,12250,12250,12250,0
|
|
20240516,172700,213362400,12250,12250,12250,12250,0
|
|
20240516,172600,213362400,12250,12250,12250,12250,0
|
|
20240516,172500,213362400,12250,12250,12250,12250,0
|
|
20240516,172400,213362400,12250,12250,12250,12250,0
|
|
20240516,172300,213362400,12250,12250,12250,12250,0
|
|
20240516,172200,213362400,12250,12250,12250,12250,0
|
|
20240516,172100,213362400,12250,12250,12250,12250,0
|
|
20240516,172000,213362400,12250,12250,12250,12250,0
|
|
20240516,171900,213362400,12250,12250,12250,12250,0
|
|
20240516,171800,213362400,12250,12250,12250,12250,0
|
|
20240516,171700,213362400,12250,12250,12250,12250,0
|
|
20240516,171600,213362400,12250,12250,12250,12250,0
|
|
20240516,171500,213362400,12250,12250,12250,12250,1590
|
|
20240516,171400,213362400,12250,12250,12250,12250,0
|
|
20240516,171300,213362400,12250,12250,12250,12250,0
|
|
20240516,171200,213362400,12250,12250,12250,12250,0
|
|
20240516,171100,213362400,12250,12250,12250,12250,0
|
|
20240516,171000,213362400,12250,12250,12250,12250,0
|
|
20240516,170900,213362400,12250,12250,12250,12250,0
|
|
20240516,170800,213362400,12250,12250,12250,12250,0
|
|
20240516,170700,213362400,12250,12250,12250,12250,0
|
|
20240516,170600,213362400,12250,12250,12250,12250,0
|
|
20240516,170500,213362400,12250,12250,12250,12250,0
|
|
20240516,170400,213362400,12250,12250,12250,12250,0
|
|
20240516,170300,213362400,12250,12250,12250,12250,0
|
|
20240516,170200,213362400,12250,12250,12250,12250,0
|
|
20240516,170100,213362400,12250,12250,12250,12250,0
|
|
20240516,170000,213362400,12250,12250,12250,12250,0
|
|
20240516,165900,213362400,12250,12250,12250,12250,0
|
|
20240516,165800,213362400,12250,12250,12250,12250,0
|
|
20240516,165700,213362400,12250,12250,12250,12250,0
|
|
20240516,165600,213362400,12250,12250,12250,12250,0
|
|
20240516,165500,213362400,12250,12250,12250,12250,0
|
|
20240516,165400,213362400,12250,12250,12250,12250,0
|
|
20240516,165300,213362400,12250,12250,12250,12250,0
|
|
20240516,165200,213362400,12250,12250,12250,12250,0
|
|
20240516,165100,213362400,12250,12250,12250,12250,0
|
|
20240516,165000,213362400,12250,12250,12250,12250,0
|
|
20240516,164900,213362400,12250,12250,12250,12250,0
|
|
20240516,164800,213362400,12250,12250,12250,12250,0
|
|
20240516,164700,213362400,12250,12250,12250,12250,0
|
|
20240516,164600,213362400,12250,12250,12250,12250,0
|
|
20240516,164500,213362400,12250,12250,12250,12250,1590
|
|
20240516,164400,213362400,12250,12250,12250,12250,0
|
|
20240516,164300,213362400,12250,12250,12250,12250,0
|
|
20240516,164200,213362400,12250,12250,12250,12250,0
|
|
20240516,164100,213362400,12250,12250,12250,12250,0
|
|
20240516,164000,213362400,12250,12250,12250,12250,0
|
|
20240516,163900,213362400,12250,12250,12250,12250,0
|
|
20240516,163800,213362400,12250,12250,12250,12250,0
|
|
20240516,163700,213362400,12250,12250,12250,12250,0
|
|
20240516,163600,213362400,12250,12250,12250,12250,0
|
|
20240516,163500,213362400,12250,12250,12250,12250,0
|
|
20240516,163400,213362400,12250,12250,12250,12250,0
|
|
20240516,163300,213362400,12250,12250,12250,12250,0
|
|
20240516,163200,213362400,12250,12250,12250,12250,0
|
|
20240516,163100,213362400,12250,12250,12250,12250,0
|
|
20240516,163000,213362400,12250,12250,12250,12250,0
|
|
20240516,162900,213362400,12250,12250,12250,12250,0
|
|
20240516,162800,213362400,12250,12250,12250,12250,0
|
|
20240516,162700,213362400,12250,12250,12250,12250,0
|
|
20240516,162600,213362400,12250,12250,12250,12250,0
|
|
20240516,162500,213362400,12250,12250,12250,12250,0
|
|
20240516,162400,213362400,12250,12250,12250,12250,0
|
|
20240516,162300,213362400,12250,12250,12250,12250,0
|
|
20240516,162200,213362400,12250,12250,12250,12250,0
|
|
20240516,162100,213362400,12250,12250,12250,12250,0
|
|
20240516,162000,213362400,12250,12250,12250,12250,0
|
|
20240516,161900,213362400,12250,12250,12250,12250,0
|
|
20240516,161800,213362400,12250,12250,12250,12250,0
|
|
20240516,161700,213362400,12250,12250,12250,12250,0
|
|
20240516,161600,213362400,12250,12250,12250,12250,0
|
|
20240516,161500,213362400,12250,12250,12250,12250,1590
|
|
20240516,161400,213362400,12250,12250,12250,12250,0
|
|
20240516,161300,213362400,12250,12250,12250,12250,0
|
|
20240516,161200,213362400,12250,12250,12250,12250,0
|
|
20240516,161100,213362400,12250,12250,12250,12250,0
|
|
20240516,161000,213362400,12250,12250,12250,12250,0
|
|
20240516,160900,213362400,12250,12250,12250,12250,0
|
|
20240516,160800,213362400,12250,12250,12250,12250,0
|
|
20240516,160700,213362400,12250,12250,12250,12250,0
|
|
20240516,160600,213362400,12250,12250,12250,12250,0
|
|
20240516,160500,213362400,12250,12250,12250,12250,0
|
|
20240516,160400,213362400,12250,12250,12250,12250,0
|
|
20240516,160300,213362400,12250,12250,12250,12250,0
|
|
20240516,160200,213362400,12250,12250,12250,12250,0
|
|
20240516,160100,213362400,12250,12250,12250,12250,0
|
|
20240516,160000,213362400,12250,12250,12250,12250,0
|
|
20240516,155900,213362400,12250,12250,12250,12250,0
|
|
20240516,155800,213362400,12250,12250,12250,12250,0
|
|
20240516,155700,213362400,12250,12250,12250,12250,0
|
|
20240516,155600,213362400,12250,12250,12250,12250,0
|
|
20240516,155500,213362400,12250,12250,12250,12250,0
|
|
20240516,155400,213362400,12250,12250,12250,12250,0
|
|
20240516,155300,213362400,12250,12250,12250,12250,0
|
|
20240516,155200,213362400,12250,12250,12250,12250,0
|
|
20240516,155100,213362400,12250,12250,12250,12250,0
|
|
20240516,155000,213362400,12250,12250,12250,12250,0
|
|
20240516,154900,213362400,12250,12250,12250,12250,0
|
|
20240516,154800,213362400,12250,12250,12250,12250,0
|
|
20240516,154700,213362400,12250,12250,12250,12250,0
|
|
20240516,154600,213362400,12250,12250,12250,12250,0
|
|
20240516,154500,213362400,12250,12250,12250,12250,1590
|
|
20240516,154400,213362400,12250,12250,12250,12250,0
|
|
20240516,154300,213362400,12250,12250,12250,12250,0
|
|
20240516,154200,213362400,12250,12250,12250,12250,0
|
|
20240516,154100,213362400,12250,12250,12250,12250,0
|
|
20240516,154000,213362400,12250,12250,12250,12250,0
|
|
20240516,153900,213362400,12250,12250,12250,12250,0
|
|
20240516,153800,213362400,12250,12250,12250,12250,0
|
|
20240516,153700,213362400,12250,12250,12250,12250,0
|
|
20240516,153600,213362400,12250,12250,12250,12250,0
|
|
20240516,153500,213362400,12250,12250,12250,12250,0
|
|
20240516,153400,213362400,12250,12250,12250,12250,0
|
|
20240516,153300,213362400,12250,12250,12250,12250,0
|
|
20240516,153200,213362400,12250,12250,12250,12250,0
|
|
20240516,153100,213362400,12250,12250,12250,12250,0
|
|
20240516,153000,213362400,12250,12250,12250,12250,1590
|
|
20240516,152900,193884900,12260,12260,12260,12260,0
|
|
20240516,152800,193884900,12260,12260,12260,12260,0
|
|
20240516,152700,193884900,12260,12260,12260,12260,0
|
|
20240516,152600,193884900,12260,12260,12260,12260,0
|
|
20240516,152500,193884900,12260,12260,12260,12260,0
|
|
20240516,152400,193884900,12260,12260,12260,12260,0
|
|
20240516,152300,193884900,12260,12260,12260,12260,0
|
|
20240516,152200,193884900,12260,12260,12260,12260,0
|
|
20240516,152100,193884900,12260,12260,12260,12260,0
|
|
20240516,152000,193884900,12260,12260,12260,12260,0
|
|
20240516,151900,193884900,12260,12260,12260,12260,35
|
|
20240516,151800,193455800,12260,12260,12260,12260,0
|
|
20240516,151700,193455800,12260,12260,12260,12260,1
|
|
20240516,151600,193443540,12250,12250,12250,12250,453
|
|
20240516,151500,187894290,12240,12260,12260,12240,391
|
|
20240516,151400,183107400,12260,12260,12260,12260,1
|
|
20240516,151300,183095140,12250,12250,12250,12250,3
|
|
20240516,151200,183058390,12260,12260,12260,12260,36
|
|
20240516,151100,182617030,12250,12250,12250,12250,0
|
|
20240516,151000,182617030,12250,12280,12280,12250,1423
|
|
20240516,150900,165152950,12290,12290,12290,12290,0
|
|
20240516,150800,165152950,12290,12290,12290,12290,0
|
|
20240516,150700,165152950,12290,12290,12290,12290,10
|
|
20240516,150600,165030050,12290,12290,12290,12290,0
|
|
20240516,150500,165030050,12290,12290,12290,12290,3
|
|
20240516,150400,164993180,12290,12290,12290,12290,1
|
|
20240516,150300,164980890,12280,12280,12280,12280,0
|
|
20240516,150200,164980890,12280,12280,12280,12280,0
|
|
20240516,150100,164980890,12280,12280,12280,12280,4
|
|
20240516,150000,164931770,12280,12280,12280,12280,0
|
|
20240516,145900,164931770,12280,12280,12280,12280,0
|
|
20240516,145800,164931770,12280,12280,12280,12280,0
|
|
20240516,145700,164931770,12280,12280,12280,12280,0
|
|
20240516,145600,164931770,12280,12280,12280,12280,1
|
|
20240516,145500,164919490,12280,12280,12280,12280,0
|
|
20240516,145400,164919490,12280,12280,12280,12280,0
|
|
20240516,145300,164919490,12280,12280,12280,12280,0
|
|
20240516,145200,164919490,12280,12280,12280,12280,0
|
|
20240516,145100,164919490,12280,12280,12280,12280,0
|
|
20240516,145000,164919490,12280,12280,12280,12280,24
|
|
20240516,144900,164624770,12280,12350,12360,12280,1350
|
|
20240516,144800,148004370,12310,12310,12310,12310,2
|
|
20240516,144700,147979750,12310,12310,12310,12310,181
|
|
20240516,144600,145751640,12310,12310,12310,12310,0
|
|
20240516,144500,145751640,12310,12310,12310,12310,80
|
|
20240516,144400,144766840,12310,12310,12310,12310,0
|
|
20240516,144300,144766840,12310,12310,12310,12310,1
|
|
20240516,144200,144754530,12300,12300,12300,12300,0
|
|
20240516,144100,144754530,12300,12300,12300,12300,0
|
|
20240516,144000,144754530,12300,12300,12300,12300,2
|
|
20240516,143900,144729930,12290,12290,12290,12290,0
|
|
20240516,143800,144729930,12290,12290,12290,12290,0
|
|
20240516,143700,144729930,12290,12290,12290,12290,0
|
|
20240516,143600,144729930,12290,12290,12290,12290,0
|
|
20240516,143500,144729930,12290,12290,12290,12290,25
|
|
20240516,143400,144422680,12290,12310,12310,12290,242
|
|
20240516,143300,141445700,12310,12310,12310,12310,0
|
|
20240516,143200,141445700,12310,12310,12310,12310,0
|
|
20240516,143100,141445700,12310,12310,12310,12310,0
|
|
20240516,143000,141445700,12310,12310,12310,12310,0
|
|
20240516,142900,141445700,12310,12310,12310,12310,100
|
|
20240516,142800,140214700,12310,12310,12310,12310,26
|
|
20240516,142700,139894640,12310,12310,12310,12310,0
|
|
20240516,142600,139894640,12310,12310,12310,12310,0
|
|
20240516,142500,139894640,12310,12310,12310,12310,0
|
|
20240516,142400,139894640,12310,12310,12310,12310,0
|
|
20240516,142300,139894640,12310,12310,12310,12310,20
|
|
20240516,142200,139648440,12310,12310,12310,12310,0
|
|
20240516,142100,139648440,12310,12310,12310,12310,111
|
|
20240516,142000,138282030,12330,12330,12330,12330,0
|
|
20240516,141900,138282030,12330,12330,12330,12330,0
|
|
20240516,141800,138282030,12330,12330,12330,12330,0
|
|
20240516,141700,138282030,12330,12330,12330,12330,0
|
|
20240516,141600,138282030,12330,12330,12330,12330,0
|
|
20240516,141500,138282030,12330,12330,12330,12330,0
|
|
20240516,141400,138282030,12330,12330,12330,12330,0
|
|
20240516,141300,138282030,12330,12330,12330,12330,0
|
|
20240516,141200,138282030,12330,12330,12330,12330,0
|
|
20240516,141100,138282030,12330,12330,12330,12330,0
|
|
20240516,141000,138282030,12330,12330,12330,12330,0
|
|
20240516,140900,138282030,12330,12330,12330,12330,0
|
|
20240516,140800,138282030,12330,12330,12330,12330,0
|
|
20240516,140700,138282030,12330,12330,12330,12330,0
|
|
20240516,140600,138282030,12330,12340,12390,12330,43
|
|
20240516,140500,137751740,12350,12290,12390,12280,677
|
|
20240516,140400,129400670,12290,12290,12290,12290,0
|
|
20240516,140300,129400670,12290,12290,12290,12290,11
|
|
20240516,140200,129265480,12280,12280,12280,12280,0
|
|
20240516,140100,129265480,12280,12280,12280,12280,33
|
|
20240516,140000,128860240,12280,12280,12280,12280,0
|
|
20240516,135900,128860240,12280,12280,12280,12280,90
|
|
20240516,135800,127755040,12300,12300,12300,12300,0
|
|
20240516,135700,127755040,12300,12300,12300,12300,0
|
|
20240516,135600,127755040,12300,12300,12300,12300,0
|
|
20240516,135500,127755040,12300,12300,12300,12300,0
|
|
20240516,135400,127755040,12300,12300,12300,12300,0
|
|
20240516,135300,127755040,12300,12300,12300,12300,0
|
|
20240516,135200,127755040,12300,12300,12300,12300,0
|
|
20240516,135100,127755040,12300,12300,12300,12300,0
|
|
20240516,135000,127755040,12300,12300,12300,12300,0
|
|
20240516,134900,127755040,12300,12300,12300,12300,0
|
|
20240516,134800,127755040,12300,12300,12300,12300,0
|
|
20240516,134700,127755040,12300,12300,12300,12300,0
|
|
20240516,134600,127755040,12300,12300,12300,12300,10
|
|
20240516,134500,127632040,12280,12280,12280,12280,0
|
|
20240516,134400,127632040,12280,12280,12280,12280,0
|
|
20240516,134300,127632040,12280,12280,12280,12280,0
|
|
20240516,134200,127632040,12280,12280,12280,12280,99
|
|
20240516,134100,126416320,12280,12280,12280,12280,0
|
|
20240516,134000,126416320,12280,12280,12280,12280,0
|
|
20240516,133900,126416320,12280,12280,12280,12280,0
|
|
20240516,133800,126416320,12280,12280,12280,12280,0
|
|
20240516,133700,126416320,12280,12280,12280,12280,24
|
|
20240516,133600,126121600,12280,12280,12280,12280,0
|
|
20240516,133500,126121600,12280,12280,12280,12280,0
|
|
20240516,133400,126121600,12280,12280,12280,12280,0
|
|
20240516,133300,126121600,12280,12280,12280,12280,0
|
|
20240516,133200,126121600,12280,12280,12280,12280,0
|
|
20240516,133100,126121600,12280,12280,12280,12280,0
|
|
20240516,133000,126121600,12280,12280,12280,12280,0
|
|
20240516,132900,126121600,12280,12280,12280,12280,0
|
|
20240516,132800,126121600,12280,12280,12280,12280,0
|
|
20240516,132700,126121600,12280,12280,12280,12280,0
|
|
20240516,132600,126121600,12280,12280,12280,12280,0
|
|
20240516,132500,126121600,12280,12280,12280,12280,0
|
|
20240516,132400,126121600,12280,12280,12280,12280,0
|
|
20240516,132300,126121600,12280,12280,12280,12280,0
|
|
20240516,132200,126121600,12280,12280,12280,12280,0
|
|
20240516,132100,126121600,12280,12280,12280,12280,0
|
|
20240516,132000,126121600,12280,12280,12280,12280,0
|
|
20240516,131900,126121600,12280,12280,12280,12280,0
|
|
20240516,131800,126121600,12280,12280,12280,12280,50
|
|
20240516,131700,125507600,12280,12280,12280,12280,0
|
|
20240516,131600,125507600,12280,12280,12280,12280,0
|
|
20240516,131500,125507600,12280,12280,12280,12280,40
|
|
20240516,131400,125016400,12280,12280,12280,12280,0
|
|
20240516,131300,125016400,12280,12280,12280,12280,0
|
|
20240516,131200,125016400,12280,12280,12280,12280,0
|
|
20240516,131100,125016400,12280,12280,12280,12280,0
|
|
20240516,131000,125016400,12280,12280,12280,12280,0
|
|
20240516,130900,125016400,12280,12280,12280,12280,1
|
|
20240516,130800,125004120,12270,12270,12270,12270,0
|
|
20240516,130700,125004120,12270,12270,12270,12270,0
|
|
20240516,130600,125004120,12270,12270,12270,12270,0
|
|
20240516,130500,125004120,12270,12270,12270,12270,0
|
|
20240516,130400,125004120,12270,12270,12270,12270,0
|
|
20240516,130300,125004120,12270,12270,12270,12270,0
|
|
20240516,130200,125004120,12270,12270,12270,12270,0
|
|
20240516,130100,125004120,12270,12270,12270,12270,1
|
|
20240516,130000,124991850,12270,12270,12270,12270,40
|
|
20240516,125900,124501050,12270,12270,12270,12270,1
|
|
20240516,125800,124488780,12270,12270,12270,12270,1
|
|
20240516,125700,124476510,12270,12270,12270,12270,1
|
|
20240516,125600,124464240,12270,12270,12270,12270,0
|
|
20240516,125500,124464240,12270,12270,12270,12270,0
|
|
20240516,125400,124464240,12270,12270,12270,12270,0
|
|
20240516,125300,124464240,12270,12270,12270,12270,0
|
|
20240516,125200,124464240,12270,12270,12270,12270,4
|
|
20240516,125100,124415160,12260,12260,12260,12260,0
|
|
20240516,125000,124415160,12260,12260,12260,12260,0
|
|
20240516,124900,124415160,12260,12270,12270,12260,281
|
|
20240516,124800,120967840,12270,12270,12270,12270,0
|
|
20240516,124700,120967840,12270,12270,12270,12270,0
|
|
20240516,124600,120967840,12270,12270,12270,12270,0
|
|
20240516,124500,120967840,12270,12270,12270,12270,0
|
|
20240516,124400,120967840,12270,12270,12270,12270,78
|
|
20240516,124300,120010780,12270,12280,12280,12270,180
|
|
20240516,124200,117800700,12280,12280,12280,12280,4
|
|
20240516,124100,117751580,12280,12280,12280,12280,0
|
|
20240516,124000,117751580,12280,12280,12280,12280,0
|
|
20240516,123900,117751580,12280,12280,12280,12280,0
|
|
20240516,123800,117751580,12280,12280,12280,12280,3
|
|
20240516,123700,117714740,12280,12280,12280,12280,0
|
|
20240516,123600,117714740,12280,12280,12280,12280,10
|
|
20240516,123500,117591940,12290,12290,12290,12290,0
|
|
20240516,123400,117591940,12290,12290,12290,12290,0
|
|
20240516,123300,117591940,12290,12300,12300,12260,724
|
|
20240516,123200,108700610,12310,12340,12380,12310,72
|
|
20240516,123100,107811860,12300,12270,12300,12270,119
|
|
20240516,123000,106350260,12260,12260,12260,12260,2
|
|
20240516,122900,106325740,12260,12260,12260,12260,0
|
|
20240516,122800,106325740,12260,12260,12260,12260,0
|
|
20240516,122700,106325740,12260,12260,12260,12260,0
|
|
20240516,122600,106325740,12260,12260,12260,12260,10
|
|
20240516,122500,106203140,12260,12260,12260,12260,0
|
|
20240516,122400,106203140,12260,12260,12260,12260,0
|
|
20240516,122300,106203140,12260,12260,12260,12260,0
|
|
20240516,122200,106203140,12260,12270,12270,12260,3
|
|
20240516,122100,106166340,12270,12270,12270,12270,1
|
|
20240516,122000,106154070,12260,12260,12260,12260,0
|
|
20240516,121900,106154070,12260,12260,12260,12260,0
|
|
20240516,121800,106154070,12260,12260,12260,12260,0
|
|
20240516,121700,106154070,12260,12260,12260,12260,0
|
|
20240516,121600,106154070,12260,12260,12260,12260,4
|
|
20240516,121500,106105030,12260,12260,12260,12260,0
|
|
20240516,121400,106105030,12260,12260,12260,12260,35
|
|
20240516,121300,105675930,12260,12260,12260,12260,9
|
|
20240516,121200,105565590,12250,12250,12250,12250,73
|
|
20240516,121100,104671340,12230,12230,12230,12230,0
|
|
20240516,121000,104671340,12230,12230,12230,12230,0
|
|
20240516,120900,104671340,12230,12230,12230,12230,0
|
|
20240516,120800,104671340,12230,12230,12230,12230,0
|
|
20240516,120700,104671340,12230,12230,12230,12230,0
|
|
20240516,120600,104671340,12230,12230,12230,12230,10
|
|
20240516,120500,104549040,12230,12240,12240,12230,35
|
|
20240516,120400,104120890,12240,12240,12240,12240,206
|
|
20240516,120300,101599450,12240,12240,12240,12240,15
|
|
20240516,120200,101415850,12240,12240,12240,12240,36
|
|
20240516,120100,100975210,12240,12240,12240,12240,20
|
|
20240516,120000,100730410,12240,12240,12240,12240,0
|
|
20240516,115900,100730410,12240,12240,12240,12240,59
|
|
20240516,115800,100008250,12240,12240,12240,12240,0
|
|
20240516,115700,100008250,12240,12250,12250,12240,658
|
|
20240516,115600,91951870,12260,12260,12260,12260,0
|
|
20240516,115500,91951870,12260,12270,12270,12260,42
|
|
20240516,115400,91436850,12270,12270,12270,12270,0
|
|
20240516,115300,91436850,12270,12270,12270,12270,0
|
|
20240516,115200,91436850,12270,12270,12270,12270,0
|
|
20240516,115100,91436850,12270,12270,12270,12270,0
|
|
20240516,115000,91436850,12270,12270,12270,12270,1
|
|
20240516,114900,91424580,12270,12270,12270,12270,0
|
|
20240516,114800,91424580,12270,12270,12270,12270,0
|
|
20240516,114700,91424580,12270,12270,12270,12270,1
|
|
20240516,114600,91412310,12260,12260,12260,12260,97
|
|
20240516,114500,90223090,12250,12250,12250,12250,1
|
|
20240516,114400,90210840,12250,12250,12250,12250,0
|
|
20240516,114300,90210840,12250,12250,12250,12250,10
|
|
20240516,114200,90088340,12250,12270,12270,12250,82
|
|
20240516,114100,89083100,12260,12270,12270,12260,104
|
|
20240516,114000,87807260,12270,12270,12270,12270,0
|
|
20240516,113900,87807260,12270,12270,12270,12270,0
|
|
20240516,113800,87807260,12270,12270,12270,12270,0
|
|
20240516,113700,87807260,12270,12270,12270,12270,41
|
|
20240516,113600,87304190,12270,12270,12270,12270,28
|
|
20240516,113500,86960630,12270,12270,12270,12270,41
|
|
20240516,113400,86457560,12270,12270,12270,12270,94
|
|
20240516,113300,85304180,12310,12280,12310,12280,9
|
|
20240516,113200,85193590,12270,12300,12300,12270,38
|
|
20240516,113100,84726840,12310,12310,12310,12310,0
|
|
20240516,113000,84726840,12310,12310,12310,12310,0
|
|
20240516,112900,84726840,12310,12310,12310,12310,0
|
|
20240516,112800,84726840,12310,12310,12310,12310,0
|
|
20240516,112700,84726840,12310,12310,12310,12310,0
|
|
20240516,112600,84726840,12310,12310,12310,12310,0
|
|
20240516,112500,84726840,12310,12310,12310,12310,0
|
|
20240516,112400,84726840,12310,12310,12310,12310,0
|
|
20240516,112300,84726840,12310,12300,12310,12300,4
|
|
20240516,112200,84677630,12300,12300,12300,12300,0
|
|
20240516,112100,84677630,12300,12300,12300,12300,0
|
|
20240516,112000,84677630,12300,12300,12300,12300,0
|
|
20240516,111900,84677630,12300,12300,12300,12300,0
|
|
20240516,111800,84677630,12300,12300,12300,12300,0
|
|
20240516,111700,84677630,12300,12300,12300,12300,10
|
|
20240516,111600,84554630,12310,12310,12310,12300,12
|
|
20240516,111500,84407010,12310,12310,12310,12310,10
|
|
20240516,111400,84283910,12330,12320,12330,12320,326
|
|
20240516,111300,80264340,12320,12320,12320,12320,0
|
|
20240516,111200,80264340,12320,12320,12320,12320,0
|
|
20240516,111100,80264340,12320,12370,12380,12320,103
|
|
20240516,111000,78992640,12290,12270,12500,12270,40
|
|
20240516,110900,78499200,12260,12260,12260,12260,667
|
|
20240516,110800,70321780,12260,12260,12260,12260,0
|
|
20240516,110700,70321780,12260,12260,12260,12260,0
|
|
20240516,110600,70321780,12260,12260,12260,12260,20
|
|
20240516,110500,70076580,12250,12250,12250,12250,0
|
|
20240516,110400,70076580,12250,12310,12310,12250,1305
|
|
20240516,110300,54062060,12300,12300,12300,12300,0
|
|
20240516,110200,54062060,12300,12300,12300,12300,0
|
|
20240516,110100,54062060,12300,12300,12300,12300,0
|
|
20240516,110000,54062060,12300,12300,12300,12300,0
|
|
20240516,105900,54062060,12300,12300,12300,12300,0
|
|
20240516,105800,54062060,12300,12300,12300,12300,0
|
|
20240516,105700,54062060,12300,12300,12300,12300,10
|
|
20240516,105600,53939060,12310,12310,12310,12310,0
|
|
20240516,105500,53939060,12310,12310,12310,12310,0
|
|
20240516,105400,53939060,12310,12310,12310,12310,0
|
|
20240516,105300,53939060,12310,12310,12310,12310,0
|
|
20240516,105200,53939060,12310,12310,12310,12310,0
|
|
20240516,105100,53939060,12310,12310,12310,12310,0
|
|
20240516,105000,53939060,12310,12310,12310,12310,0
|
|
20240516,104900,53939060,12310,12310,12310,12310,0
|
|
20240516,104800,53939060,12310,12310,12310,12310,5
|
|
20240516,104700,53877510,12310,12310,12310,12310,1
|
|
20240516,104600,53865200,12310,12310,12310,12310,0
|
|
20240516,104500,53865200,12310,12310,12310,12310,1
|
|
20240516,104400,53852890,12300,12300,12300,12300,2
|
|
20240516,104300,53828290,12310,12310,12310,12310,1
|
|
20240516,104200,53815980,12310,12310,12310,12310,0
|
|
20240516,104100,53815980,12310,12310,12310,12310,3
|
|
20240516,104000,53779050,12310,12310,12310,12310,0
|
|
20240516,103900,53779050,12310,12310,12310,12310,0
|
|
20240516,103800,53779050,12310,12310,12310,12310,0
|
|
20240516,103700,53779050,12310,12310,12310,12310,0
|
|
20240516,103600,53779050,12310,12310,12310,12310,0
|
|
20240516,103500,53779050,12310,12310,12310,12310,80
|
|
20240516,103400,52794250,12310,12310,12310,12310,0
|
|
20240516,103300,52794250,12310,12310,12310,12310,0
|
|
20240516,103200,52794250,12310,12310,12310,12310,0
|
|
20240516,103100,52794250,12310,12310,12310,12310,101
|
|
20240516,103000,51550940,12390,12320,12390,12320,160
|
|
20240516,102900,49579670,12470,12470,12470,12470,0
|
|
20240516,102800,49579670,12470,12470,12470,12470,0
|
|
20240516,102700,49579670,12470,12470,12470,12470,0
|
|
20240516,102600,49579670,12470,12470,12470,12470,0
|
|
20240516,102500,49579670,12470,12480,12480,12470,27
|
|
20240516,102400,49242950,12500,12320,12500,12300,91
|
|
20240516,102300,48116560,12300,12300,12300,12300,0
|
|
20240516,102200,48116560,12300,12300,12300,12300,50
|
|
20240516,102100,47501560,12300,12300,12300,12300,0
|
|
20240516,102000,47501560,12300,12300,12300,12300,1
|
|
20240516,101900,47489260,12290,12290,12290,12290,100
|
|
20240516,101800,46260260,12290,12290,12290,12290,30
|
|
20240516,101700,45891560,12290,12290,12290,12290,0
|
|
20240516,101600,45891560,12290,12290,12290,12290,0
|
|
20240516,101500,45891560,12290,12290,12290,12290,41
|
|
20240516,101400,45387670,12290,12290,12290,12290,0
|
|
20240516,101300,45387670,12290,12290,12290,12290,154
|
|
20240516,101200,43495010,12290,12290,12290,12290,0
|
|
20240516,101100,43495010,12290,12290,12290,12290,0
|
|
20240516,101000,43495010,12290,12290,12290,12290,0
|
|
20240516,100900,43495010,12290,12290,12290,12290,0
|
|
20240516,100800,43495010,12290,12290,12290,12290,0
|
|
20240516,100700,43495010,12290,12290,12290,12290,7
|
|
20240516,100600,43408980,12280,12280,12280,12280,258
|
|
20240516,100500,40240740,12290,12290,12290,12290,1
|
|
20240516,100400,40228450,12290,12290,12290,12290,87
|
|
20240516,100300,39159220,12300,12300,12300,12300,0
|
|
20240516,100200,39159220,12300,12300,12300,12300,0
|
|
20240516,100100,39159220,12300,12300,12300,12300,46
|
|
20240516,100000,38593420,12300,12300,12300,12300,55
|
|
20240516,095900,37916920,12300,12300,12300,12300,0
|
|
20240516,095800,37916920,12300,12300,12300,12300,0
|
|
20240516,095700,37916920,12300,12300,12300,12300,1
|
|
20240516,095600,37904620,12300,12300,12300,12300,1
|
|
20240516,095500,37892320,12300,12300,12300,12300,0
|
|
20240516,095400,37892320,12300,12310,12310,12300,113
|
|
20240516,095300,36502290,12310,12310,12310,12310,0
|
|
20240516,095200,36502290,12310,12310,12310,12310,0
|
|
20240516,095100,36502290,12310,12310,12310,12310,1
|
|
20240516,095000,36489980,12310,12310,12310,12310,3
|
|
20240516,094900,36453050,12310,12310,12310,12310,0
|
|
20240516,094800,36453050,12310,12310,12310,12310,10
|
|
20240516,094700,36329950,12300,12300,12300,12300,0
|
|
20240516,094600,36329950,12300,12300,12300,12300,1
|
|
20240516,094500,36317650,12310,12310,12310,12310,63
|
|
20240516,094400,35542120,12310,12310,12310,12310,3
|
|
20240516,094300,35505190,12320,12320,12320,12320,64
|
|
20240516,094200,34716710,12310,12320,12320,12310,120
|
|
20240516,094100,33239310,12320,12330,12330,12320,257
|
|
20240516,094000,30072070,12330,12370,12370,12330,1024
|
|
20240516,093900,17421390,12380,12380,12380,12380,0
|
|
20240516,093800,17421390,12380,12380,12380,12380,40
|
|
20240516,093700,16926190,12390,12390,12390,12390,0
|
|
20240516,093600,16926190,12390,12390,12390,12390,20
|
|
20240516,093500,16678390,12400,12400,12400,12400,0
|
|
20240516,093400,16678390,12400,12400,12400,12400,0
|
|
20240516,093300,16678390,12400,12400,12400,12400,0
|
|
20240516,093200,16678390,12400,12400,12400,12400,0
|
|
20240516,093100,16678390,12400,12400,12400,12400,5
|
|
20240516,093000,16616390,12400,12400,12400,12400,1
|
|
20240516,092900,16603990,12400,12390,12400,12390,162
|
|
20240516,092800,14595340,12390,12390,12390,12390,44
|
|
20240516,092700,14050180,12390,12380,12390,12380,10
|
|
20240516,092600,13926360,12390,12390,12390,12390,0
|
|
20240516,092500,13926360,12390,12390,12390,12390,0
|
|
20240516,092400,13926360,12390,12390,12390,12390,0
|
|
20240516,092300,13926360,12390,12390,12390,12390,0
|
|
20240516,092200,13926360,12390,12390,12390,12390,0
|
|
20240516,092100,13926360,12390,12400,12400,12390,4
|
|
20240516,092000,13876790,12400,12400,12400,12400,5
|
|
20240516,091900,13814790,12370,12370,12370,12370,0
|
|
20240516,091800,13814790,12370,12380,12380,12370,154
|
|
20240516,091700,11909760,12400,12400,12400,12400,1
|
|
20240516,091600,11897360,12380,12380,12380,12380,0
|
|
20240516,091500,11897360,12380,12380,12380,12380,25
|
|
20240516,091400,11587860,12400,12400,12400,12400,0
|
|
20240516,091300,11587860,12400,12380,12400,12380,2
|
|
20240516,091200,11563080,12400,12400,12400,12400,0
|
|
20240516,091100,11563080,12400,12390,12400,12390,301
|
|
20240516,091000,7833680,12370,12380,12380,12370,43
|
|
20240516,090900,7301570,12390,12390,12390,12390,3
|
|
20240516,090800,7264400,12390,12390,12390,12390,1
|
|
20240516,090700,7252010,12380,12380,12380,12380,0
|
|
20240516,090600,7252010,12380,12380,12380,12380,0
|
|
20240516,090500,7252010,12380,12390,12390,12380,69
|
|
20240516,090400,6397120,12400,12400,12400,12400,0
|
|
20240516,090300,6397120,12400,12400,12400,12400,12
|
|
20240516,090200,6248320,12410,12440,12440,12410,34
|
|
20240516,090100,5826010,12440,12470,12470,12440,92
|
|
20240516,090000,4679900,12470,12480,12480,12470,375
|