615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,191100,1487986930,15500,15500,15500,15500,0
|
|
20240508,191000,1487986930,15500,15500,15500,15500,0
|
|
20240508,190900,1487986930,15500,15500,15500,15500,0
|
|
20240508,190800,1487986930,15500,15500,15500,15500,0
|
|
20240508,190700,1487986930,15500,15500,15500,15500,0
|
|
20240508,190600,1487986930,15500,15500,15500,15500,0
|
|
20240508,190500,1487986930,15500,15500,15500,15500,0
|
|
20240508,190400,1487986930,15500,15500,15500,15500,0
|
|
20240508,190300,1487986930,15500,15500,15500,15500,0
|
|
20240508,190200,1487986930,15500,15500,15500,15500,0
|
|
20240508,190100,1487986930,15500,15500,15500,15500,0
|
|
20240508,190000,1487986930,15500,15500,15500,15500,0
|
|
20240508,185900,1487986930,15500,15500,15500,15500,0
|
|
20240508,185800,1487986930,15500,15500,15500,15500,0
|
|
20240508,185700,1487986930,15500,15500,15500,15500,0
|
|
20240508,185600,1487986930,15500,15500,15500,15500,0
|
|
20240508,185500,1487986930,15500,15500,15500,15500,0
|
|
20240508,185400,1487986930,15500,15500,15500,15500,0
|
|
20240508,185300,1487986930,15500,15500,15500,15500,0
|
|
20240508,185200,1487986930,15500,15500,15500,15500,0
|
|
20240508,185100,1487986930,15500,15500,15500,15500,0
|
|
20240508,185000,1487986930,15500,15500,15500,15500,0
|
|
20240508,184900,1487986930,15500,15500,15500,15500,0
|
|
20240508,184800,1487986930,15500,15500,15500,15500,0
|
|
20240508,184700,1487986930,15500,15500,15500,15500,0
|
|
20240508,184600,1487986930,15500,15500,15500,15500,0
|
|
20240508,184500,1487986930,15500,15500,15500,15500,0
|
|
20240508,184400,1487986930,15500,15500,15500,15500,0
|
|
20240508,184300,1487986930,15500,15500,15500,15500,0
|
|
20240508,184200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,184100,1487986930,15500,15500,15500,15500,0
|
|
20240508,184000,1487986930,15500,15500,15500,15500,0
|
|
20240508,183900,1487986930,15500,15500,15500,15500,0
|
|
20240508,183800,1487986930,15500,15500,15500,15500,0
|
|
20240508,183700,1487986930,15500,15500,15500,15500,0
|
|
20240508,183600,1487986930,15500,15500,15500,15500,0
|
|
20240508,183500,1487986930,15500,15500,15500,15500,0
|
|
20240508,183400,1487986930,15500,15500,15500,15500,0
|
|
20240508,183300,1487986930,15500,15500,15500,15500,0
|
|
20240508,183200,1487986930,15500,15500,15500,15500,0
|
|
20240508,183100,1487986930,15500,15500,15500,15500,0
|
|
20240508,183000,1487986930,15500,15500,15500,15500,0
|
|
20240508,182900,1487986930,15500,15500,15500,15500,0
|
|
20240508,182800,1487986930,15500,15500,15500,15500,0
|
|
20240508,182700,1487986930,15500,15500,15500,15500,0
|
|
20240508,182600,1487986930,15500,15500,15500,15500,0
|
|
20240508,182500,1487986930,15500,15500,15500,15500,0
|
|
20240508,182400,1487986930,15500,15500,15500,15500,0
|
|
20240508,182300,1487986930,15500,15500,15500,15500,0
|
|
20240508,182200,1487986930,15500,15500,15500,15500,0
|
|
20240508,182100,1487986930,15500,15500,15500,15500,0
|
|
20240508,182000,1487986930,15500,15500,15500,15500,0
|
|
20240508,181900,1487986930,15500,15500,15500,15500,0
|
|
20240508,181800,1487986930,15500,15500,15500,15500,0
|
|
20240508,181700,1487986930,15500,15500,15500,15500,0
|
|
20240508,181600,1487986930,15500,15500,15500,15500,0
|
|
20240508,181500,1487986930,15500,15500,15500,15500,0
|
|
20240508,181400,1487986930,15500,15500,15500,15500,0
|
|
20240508,181300,1487986930,15500,15500,15500,15500,0
|
|
20240508,181200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,181100,1487986930,15500,15500,15500,15500,0
|
|
20240508,181000,1487986930,15500,15500,15500,15500,0
|
|
20240508,180900,1487986930,15500,15500,15500,15500,0
|
|
20240508,180800,1487986930,15500,15500,15500,15500,0
|
|
20240508,180700,1487986930,15500,15500,15500,15500,0
|
|
20240508,180600,1487986930,15500,15500,15500,15500,0
|
|
20240508,180500,1487986930,15500,15500,15500,15500,0
|
|
20240508,180400,1487986930,15500,15500,15500,15500,0
|
|
20240508,180300,1487986930,15500,15500,15500,15500,0
|
|
20240508,180200,1487986930,15500,15500,15500,15500,0
|
|
20240508,180100,1487986930,15500,15500,15500,15500,0
|
|
20240508,180000,1487986930,15500,15500,15500,15500,0
|
|
20240508,175900,1487986930,15500,15500,15500,15500,0
|
|
20240508,175800,1487986930,15500,15500,15500,15500,0
|
|
20240508,175700,1487986930,15500,15500,15500,15500,0
|
|
20240508,175600,1487986930,15500,15500,15500,15500,0
|
|
20240508,175500,1487986930,15500,15500,15500,15500,0
|
|
20240508,175400,1487986930,15500,15500,15500,15500,0
|
|
20240508,175300,1487986930,15500,15500,15500,15500,0
|
|
20240508,175200,1487986930,15500,15500,15500,15500,0
|
|
20240508,175100,1487986930,15500,15500,15500,15500,0
|
|
20240508,175000,1487986930,15500,15500,15500,15500,0
|
|
20240508,174900,1487986930,15500,15500,15500,15500,0
|
|
20240508,174800,1487986930,15500,15500,15500,15500,0
|
|
20240508,174700,1487986930,15500,15500,15500,15500,0
|
|
20240508,174600,1487986930,15500,15500,15500,15500,0
|
|
20240508,174500,1487986930,15500,15500,15500,15500,0
|
|
20240508,174400,1487986930,15500,15500,15500,15500,0
|
|
20240508,174300,1487986930,15500,15500,15500,15500,0
|
|
20240508,174200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,174100,1487986930,15500,15500,15500,15500,0
|
|
20240508,174000,1487986930,15500,15500,15500,15500,0
|
|
20240508,173900,1487986930,15500,15500,15500,15500,0
|
|
20240508,173800,1487986930,15500,15500,15500,15500,0
|
|
20240508,173700,1487986930,15500,15500,15500,15500,0
|
|
20240508,173600,1487986930,15500,15500,15500,15500,0
|
|
20240508,173500,1487986930,15500,15500,15500,15500,0
|
|
20240508,173400,1487986930,15500,15500,15500,15500,0
|
|
20240508,173300,1487986930,15500,15500,15500,15500,0
|
|
20240508,173200,1487986930,15500,15500,15500,15500,0
|
|
20240508,173100,1487986930,15500,15500,15500,15500,0
|
|
20240508,173000,1487986930,15500,15500,15500,15500,0
|
|
20240508,172900,1487986930,15500,15500,15500,15500,0
|
|
20240508,172800,1487986930,15500,15500,15500,15500,0
|
|
20240508,172700,1487986930,15500,15500,15500,15500,0
|
|
20240508,172600,1487986930,15500,15500,15500,15500,0
|
|
20240508,172500,1487986930,15500,15500,15500,15500,0
|
|
20240508,172400,1487986930,15500,15500,15500,15500,0
|
|
20240508,172300,1487986930,15500,15500,15500,15500,0
|
|
20240508,172200,1487986930,15500,15500,15500,15500,0
|
|
20240508,172100,1487986930,15500,15500,15500,15500,0
|
|
20240508,172000,1487986930,15500,15500,15500,15500,0
|
|
20240508,171900,1487986930,15500,15500,15500,15500,0
|
|
20240508,171800,1487986930,15500,15500,15500,15500,0
|
|
20240508,171700,1487986930,15500,15500,15500,15500,0
|
|
20240508,171600,1487986930,15500,15500,15500,15500,0
|
|
20240508,171500,1487986930,15500,15500,15500,15500,0
|
|
20240508,171400,1487986930,15500,15500,15500,15500,0
|
|
20240508,171300,1487986930,15500,15500,15500,15500,0
|
|
20240508,171200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,171100,1487986930,15500,15500,15500,15500,0
|
|
20240508,171000,1487986930,15500,15500,15500,15500,0
|
|
20240508,170900,1487986930,15500,15500,15500,15500,0
|
|
20240508,170800,1487986930,15500,15500,15500,15500,0
|
|
20240508,170700,1487986930,15500,15500,15500,15500,0
|
|
20240508,170600,1487986930,15500,15500,15500,15500,0
|
|
20240508,170500,1487986930,15500,15500,15500,15500,0
|
|
20240508,170400,1487986930,15500,15500,15500,15500,0
|
|
20240508,170300,1487986930,15500,15500,15500,15500,0
|
|
20240508,170200,1487986930,15500,15500,15500,15500,0
|
|
20240508,170100,1487986930,15500,15500,15500,15500,0
|
|
20240508,170000,1487986930,15500,15500,15500,15500,0
|
|
20240508,165900,1487986930,15500,15500,15500,15500,0
|
|
20240508,165800,1487986930,15500,15500,15500,15500,0
|
|
20240508,165700,1487986930,15500,15500,15500,15500,0
|
|
20240508,165600,1487986930,15500,15500,15500,15500,0
|
|
20240508,165500,1487986930,15500,15500,15500,15500,0
|
|
20240508,165400,1487986930,15500,15500,15500,15500,0
|
|
20240508,165300,1487986930,15500,15500,15500,15500,0
|
|
20240508,165200,1487986930,15500,15500,15500,15500,0
|
|
20240508,165100,1487986930,15500,15500,15500,15500,0
|
|
20240508,165000,1487986930,15500,15500,15500,15500,0
|
|
20240508,164900,1487986930,15500,15500,15500,15500,0
|
|
20240508,164800,1487986930,15500,15500,15500,15500,0
|
|
20240508,164700,1487986930,15500,15500,15500,15500,0
|
|
20240508,164600,1487986930,15500,15500,15500,15500,0
|
|
20240508,164500,1487986930,15500,15500,15500,15500,0
|
|
20240508,164400,1487986930,15500,15500,15500,15500,0
|
|
20240508,164300,1487986930,15500,15500,15500,15500,0
|
|
20240508,164200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,164100,1487986930,15500,15500,15500,15500,0
|
|
20240508,164000,1487986930,15500,15500,15500,15500,0
|
|
20240508,163900,1487986930,15500,15500,15500,15500,0
|
|
20240508,163800,1487986930,15500,15500,15500,15500,0
|
|
20240508,163700,1487986930,15500,15500,15500,15500,0
|
|
20240508,163600,1487986930,15500,15500,15500,15500,0
|
|
20240508,163500,1487986930,15500,15500,15500,15500,0
|
|
20240508,163400,1487986930,15500,15500,15500,15500,0
|
|
20240508,163300,1487986930,15500,15500,15500,15500,0
|
|
20240508,163200,1487986930,15500,15500,15500,15500,0
|
|
20240508,163100,1487986930,15500,15500,15500,15500,0
|
|
20240508,163000,1487986930,15500,15500,15500,15500,0
|
|
20240508,162900,1487986930,15500,15500,15500,15500,0
|
|
20240508,162800,1487986930,15500,15500,15500,15500,0
|
|
20240508,162700,1487986930,15500,15500,15500,15500,0
|
|
20240508,162600,1487986930,15500,15500,15500,15500,0
|
|
20240508,162500,1487986930,15500,15500,15500,15500,0
|
|
20240508,162400,1487986930,15500,15500,15500,15500,0
|
|
20240508,162300,1487986930,15500,15500,15500,15500,0
|
|
20240508,162200,1487986930,15500,15500,15500,15500,0
|
|
20240508,162100,1487986930,15500,15500,15500,15500,0
|
|
20240508,162000,1487986930,15500,15500,15500,15500,0
|
|
20240508,161900,1487986930,15500,15500,15500,15500,0
|
|
20240508,161800,1487986930,15500,15500,15500,15500,0
|
|
20240508,161700,1487986930,15500,15500,15500,15500,0
|
|
20240508,161600,1487986930,15500,15500,15500,15500,0
|
|
20240508,161500,1487986930,15500,15500,15500,15500,0
|
|
20240508,161400,1487986930,15500,15500,15500,15500,0
|
|
20240508,161300,1487986930,15500,15500,15500,15500,0
|
|
20240508,161200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,161100,1487986930,15500,15500,15500,15500,0
|
|
20240508,161000,1487986930,15500,15500,15500,15500,0
|
|
20240508,160900,1487986930,15500,15500,15500,15500,0
|
|
20240508,160800,1487986930,15500,15500,15500,15500,0
|
|
20240508,160700,1487986930,15500,15500,15500,15500,0
|
|
20240508,160600,1487986930,15500,15500,15500,15500,0
|
|
20240508,160500,1487986930,15500,15500,15500,15500,0
|
|
20240508,160400,1487986930,15500,15500,15500,15500,0
|
|
20240508,160300,1487986930,15500,15500,15500,15500,0
|
|
20240508,160200,1487986930,15500,15500,15500,15500,0
|
|
20240508,160100,1487986930,15500,15500,15500,15500,0
|
|
20240508,160000,1487986930,15500,15500,15500,15500,0
|
|
20240508,155900,1487986930,15500,15500,15500,15500,0
|
|
20240508,155800,1487986930,15500,15500,15500,15500,0
|
|
20240508,155700,1487986930,15500,15500,15500,15500,0
|
|
20240508,155600,1487986930,15500,15500,15500,15500,0
|
|
20240508,155500,1487986930,15500,15500,15500,15500,0
|
|
20240508,155400,1487986930,15500,15500,15500,15500,0
|
|
20240508,155300,1487986930,15500,15500,15500,15500,0
|
|
20240508,155200,1487986930,15500,15500,15500,15500,0
|
|
20240508,155100,1487986930,15500,15500,15500,15500,0
|
|
20240508,155000,1487986930,15500,15500,15500,15500,0
|
|
20240508,154900,1487986930,15500,15500,15500,15500,0
|
|
20240508,154800,1487986930,15500,15500,15500,15500,0
|
|
20240508,154700,1487986930,15500,15500,15500,15500,0
|
|
20240508,154600,1487986930,15500,15500,15500,15500,0
|
|
20240508,154500,1487986930,15500,15500,15500,15500,0
|
|
20240508,154400,1487986930,15500,15500,15500,15500,0
|
|
20240508,154300,1487986930,15500,15500,15500,15500,0
|
|
20240508,154200,1487986930,15500,15500,15500,15500,3495
|
|
20240508,154100,1487986930,15500,15500,15500,15500,0
|
|
20240508,154000,1487986930,15500,15500,15500,15500,0
|
|
20240508,153900,1487986930,15500,15500,15500,15500,0
|
|
20240508,153800,1487986930,15500,15500,15500,15500,0
|
|
20240508,153700,1487986930,15500,15500,15500,15500,0
|
|
20240508,153600,1487986930,15500,15500,15500,15500,0
|
|
20240508,153500,1487986930,15500,15500,15500,15500,0
|
|
20240508,153400,1487986930,15500,15500,15500,15500,0
|
|
20240508,153300,1487986930,15500,15500,15500,15500,0
|
|
20240508,153200,1487986930,15500,15500,15500,15500,0
|
|
20240508,153100,1487986930,15500,15500,15500,15500,0
|
|
20240508,153000,1487986930,15500,15500,15500,15500,3495
|
|
20240508,152900,1433814430,15510,15510,15510,15510,0
|
|
20240508,152800,1433814430,15510,15510,15510,15510,0
|
|
20240508,152700,1433814430,15510,15510,15510,15510,0
|
|
20240508,152600,1433814430,15510,15510,15510,15510,0
|
|
20240508,152500,1433814430,15510,15510,15510,15510,0
|
|
20240508,152400,1433814430,15510,15510,15510,15510,0
|
|
20240508,152300,1433814430,15510,15510,15510,15510,0
|
|
20240508,152200,1433814430,15510,15510,15510,15510,0
|
|
20240508,152100,1433814430,15510,15510,15510,15510,0
|
|
20240508,152000,1433814430,15510,15510,15510,15510,0
|
|
20240508,151900,1433814430,15510,15510,15530,15500,395
|
|
20240508,151800,1427686980,15510,15510,15520,15510,2462
|
|
20240508,151700,1389479090,15510,15510,15510,15510,282
|
|
20240508,151600,1385105270,15510,15500,15510,15500,103
|
|
20240508,151500,1383508430,15500,15510,15510,15500,57
|
|
20240508,151400,1382624470,15500,15510,15510,15500,380
|
|
20240508,151300,1376734220,15510,15510,15510,15510,85
|
|
20240508,151200,1375415870,15520,15520,15520,15510,236
|
|
20240508,151100,1371753300,15510,15510,15510,15510,101
|
|
20240508,151000,1370186790,15510,15500,15510,15500,65
|
|
20240508,150900,1369178750,15510,15510,15510,15510,176
|
|
20240508,150800,1366448990,15510,15500,15510,15500,108
|
|
20240508,150700,1364774670,15500,15510,15510,15500,109
|
|
20240508,150600,1363084930,15520,15520,15520,15520,105
|
|
20240508,150500,1361455330,15520,15520,15520,15520,60
|
|
20240508,150400,1360524130,15520,15520,15520,15520,46
|
|
20240508,150300,1359810210,15520,15540,15540,15520,215
|
|
20240508,150200,1356470500,15550,15560,15560,15550,109
|
|
20240508,150100,1354774980,15540,15540,15540,15540,59
|
|
20240508,150000,1353858120,15530,15540,15540,15530,731
|
|
20240508,145900,1342501190,15540,15550,15550,15540,1108
|
|
20240508,145800,1325273230,15550,15550,15560,15550,243
|
|
20240508,145700,1321494370,15550,15550,15550,15550,13
|
|
20240508,145600,1321292220,15550,15550,15550,15550,10
|
|
20240508,145500,1321136720,15560,15550,15560,15550,11
|
|
20240508,145400,1320965650,15560,15550,15560,15550,158
|
|
20240508,145300,1318508350,15550,15550,15550,15550,30
|
|
20240508,145200,1318041850,15550,15550,15550,15550,15
|
|
20240508,145100,1317808600,15550,15550,15570,15550,72
|
|
20240508,145000,1316688960,15550,15560,15560,15550,224
|
|
20240508,144900,1313205720,15560,15560,15560,15550,41
|
|
20240508,144800,1312567800,15560,15560,15570,15560,232
|
|
20240508,144700,1308957870,15560,15570,15570,15560,8
|
|
20240508,144600,1308833320,15560,15560,15560,15560,0
|
|
20240508,144500,1308833320,15560,15560,15560,15560,0
|
|
20240508,144400,1308833320,15560,15560,15560,15560,0
|
|
20240508,144300,1308833320,15560,15560,15560,15560,50
|
|
20240508,144200,1308055320,15560,15560,15560,15560,72
|
|
20240508,144100,1306935000,15570,15570,15570,15570,1
|
|
20240508,144000,1306919430,15570,15570,15570,15570,83
|
|
20240508,143900,1305627120,15580,15570,15580,15570,13
|
|
20240508,143800,1305424600,15570,15570,15570,15570,3
|
|
20240508,143700,1305377890,15580,15580,15580,15580,0
|
|
20240508,143600,1305377890,15580,15580,15580,15580,9
|
|
20240508,143500,1305237670,15570,15580,15580,15570,26
|
|
20240508,143400,1304832780,15580,15590,15590,15580,201
|
|
20240508,143300,1301701190,15590,15580,15590,15580,418
|
|
20240508,143200,1295185820,15580,15580,15580,15580,0
|
|
20240508,143100,1295185820,15580,15580,15580,15580,17
|
|
20240508,143000,1294920960,15580,15580,15580,15580,0
|
|
20240508,142900,1294920960,15580,15580,15580,15580,50
|
|
20240508,142800,1294141960,15580,15580,15580,15580,0
|
|
20240508,142700,1294141960,15580,15580,15580,15580,13
|
|
20240508,142600,1293939420,15590,15590,15590,15590,1
|
|
20240508,142500,1293923830,15570,15580,15600,15570,170
|
|
20240508,142400,1291272790,15580,15560,15580,15560,295
|
|
20240508,142300,1286681650,15540,15540,15540,15540,100
|
|
20240508,142200,1285127650,15560,15550,15560,15550,8
|
|
20240508,142100,1285003240,15530,15530,15530,15530,60
|
|
20240508,142000,1284071440,15560,15550,15560,15550,184
|
|
20240508,141900,1281208430,15560,15540,15560,15520,429
|
|
20240508,141800,1274540210,15530,15530,15530,15530,7
|
|
20240508,141700,1274431500,15530,15530,15530,15530,32
|
|
20240508,141600,1273934540,15530,15520,15530,15510,39
|
|
20240508,141500,1273329490,15530,15550,15550,15530,270
|
|
20240508,141400,1269135630,15550,15550,15550,15550,257
|
|
20240508,141300,1265139280,15550,15550,15550,15550,5
|
|
20240508,141200,1265061530,15540,15540,15540,15540,55
|
|
20240508,141100,1264206830,15540,15540,15540,15540,84
|
|
20240508,141000,1262901470,15560,15560,15560,15560,0
|
|
20240508,140900,1262901470,15560,15560,15560,15560,50
|
|
20240508,140800,1262123470,15560,15560,15560,15560,257
|
|
20240508,140700,1258124550,15560,15560,15560,15560,2
|
|
20240508,140600,1258093430,15560,15570,15570,15560,5
|
|
20240508,140500,1258015600,15570,15570,15570,15570,0
|
|
20240508,140400,1258015600,15570,15570,15570,15570,2
|
|
20240508,140300,1257984460,15570,15530,15570,15530,187
|
|
20240508,140200,1255078150,15510,15510,15510,15510,0
|
|
20240508,140100,1255078150,15510,15510,15510,15510,1
|
|
20240508,140000,1255062640,15520,15520,15520,15520,2
|
|
20240508,135900,1255031600,15530,15530,15530,15530,0
|
|
20240508,135800,1255031600,15530,15510,15530,15510,2
|
|
20240508,135700,1255000560,15500,15510,15510,15500,300
|
|
20240508,135600,1250350470,15510,15530,15530,15510,251
|
|
20240508,135500,1246454370,15540,15540,15540,15540,133
|
|
20240508,135400,1244387550,15540,15540,15540,15540,0
|
|
20240508,135300,1244387550,15540,15540,15540,15540,50
|
|
20240508,135200,1243610550,15540,15540,15540,15540,11
|
|
20240508,135100,1243439610,15550,15550,15550,15550,77
|
|
20240508,135000,1242242260,15550,15550,15550,15550,0
|
|
20240508,134900,1242242260,15550,15550,15550,15550,0
|
|
20240508,134800,1242242260,15550,15550,15550,15550,1
|
|
20240508,134700,1242226710,15540,15560,15560,15540,5
|
|
20240508,134600,1242148970,15540,15540,15540,15540,0
|
|
20240508,134500,1242148970,15540,15560,15560,15540,134
|
|
20240508,134400,1240065370,15570,15570,15570,15570,100
|
|
20240508,134300,1238508370,15570,15580,15580,15570,228
|
|
20240508,134200,1234957570,15590,15590,15590,15590,3
|
|
20240508,134100,1234910800,15590,15590,15590,15590,30
|
|
20240508,134000,1234443100,15590,15580,15590,15580,110
|
|
20240508,133900,1232729030,15580,15580,15580,15570,179
|
|
20240508,133800,1229940230,15570,15570,15570,15570,646
|
|
20240508,133700,1219882010,15570,15560,15570,15560,26
|
|
20240508,133600,1219477440,15560,15560,15560,15560,234
|
|
20240508,133500,1215836400,15560,15560,15560,15560,0
|
|
20240508,133400,1215836400,15560,15560,15560,15560,0
|
|
20240508,133300,1215836400,15560,15560,15560,15560,274
|
|
20240508,133200,1211572960,15550,15550,15550,15550,1
|
|
20240508,133100,1211557410,15550,15550,15550,15550,0
|
|
20240508,133000,1211557410,15550,15550,15550,15550,1
|
|
20240508,132900,1211541860,15560,15530,15560,15530,1006
|
|
20240508,132800,1195898570,15530,15530,15530,15530,0
|
|
20240508,132700,1195898570,15530,15530,15530,15530,4
|
|
20240508,132600,1195836450,15530,15530,15530,15530,4
|
|
20240508,132500,1195774330,15530,15540,15540,15530,105
|
|
20240508,132400,1194143130,15540,15570,15570,15540,197
|
|
20240508,132300,1191077250,15570,15520,15570,15520,800
|
|
20240508,132200,1178641620,15510,15510,15510,15510,0
|
|
20240508,132100,1178641620,15510,15510,15510,15510,0
|
|
20240508,132000,1178641620,15510,15510,15510,15510,0
|
|
20240508,131900,1178641620,15510,15520,15520,15510,175
|
|
20240508,131800,1175926140,15540,15540,15540,15540,0
|
|
20240508,131700,1175926140,15540,15540,15540,15540,0
|
|
20240508,131600,1175926140,15540,15520,15540,15520,1185
|
|
20240508,131500,1157531880,15520,15520,15520,15520,0
|
|
20240508,131400,1157531880,15520,15520,15520,15520,199
|
|
20240508,131300,1154443400,15510,15490,15510,15490,1010
|
|
20240508,131200,1138792060,15470,15470,15470,15470,1
|
|
20240508,131100,1138776590,15470,15470,15490,15470,211
|
|
20240508,131000,1135512400,15470,15470,15470,15470,6
|
|
20240508,130900,1135419580,15460,15420,15460,15420,2706
|
|
20240508,130800,1093671830,15420,15420,15420,15420,32
|
|
20240508,130700,1093178390,15410,15420,15420,15410,3
|
|
20240508,130600,1093132150,15420,15410,15420,15410,24
|
|
20240508,130500,1092762300,15410,15410,15410,15410,30
|
|
20240508,130400,1092300000,15420,15420,15420,15420,1
|
|
20240508,130300,1092284580,15420,15420,15420,15420,24
|
|
20240508,130200,1091914500,15420,15430,15430,15420,299
|
|
20240508,130100,1087303320,15430,15430,15430,15430,2
|
|
20240508,130000,1087272460,15430,15430,15430,15430,2
|
|
20240508,125900,1087241600,15410,15410,15410,15410,123
|
|
20240508,125800,1085346170,15400,15400,15400,15400,0
|
|
20240508,125700,1085346170,15400,15400,15400,15400,0
|
|
20240508,125600,1085346170,15400,15400,15400,15400,326
|
|
20240508,125500,1080325770,15390,15390,15390,15390,12
|
|
20240508,125400,1080141090,15390,15390,15390,15390,14
|
|
20240508,125300,1079925630,15390,15390,15390,15390,0
|
|
20240508,125200,1079925630,15390,15390,15420,15390,275
|
|
20240508,125100,1075688160,15390,15390,15390,15390,1
|
|
20240508,125000,1075672770,15390,15410,15410,15390,187
|
|
20240508,124900,1072791420,15430,15430,15430,15430,50
|
|
20240508,124800,1072019920,15430,15430,15430,15430,0
|
|
20240508,124700,1072019920,15430,15430,15430,15430,20
|
|
20240508,124600,1071711320,15430,15440,15440,15430,92
|
|
20240508,124500,1070291750,15440,15440,15440,15440,0
|
|
20240508,124400,1070291750,15440,15440,15440,15440,5
|
|
20240508,124300,1070214550,15430,15430,15430,15430,15
|
|
20240508,124200,1069983100,15440,15440,15440,15440,0
|
|
20240508,124100,1069983100,15440,15440,15440,15440,0
|
|
20240508,124000,1069983100,15440,15440,15440,15440,355
|
|
20240508,123900,1064501900,15440,15430,15440,15430,23
|
|
20240508,123800,1064146990,15430,15420,15430,15390,31
|
|
20240508,123700,1063669250,15400,15410,15410,15400,136
|
|
20240508,123600,1061574810,15400,15400,15400,15400,0
|
|
20240508,123500,1061574810,15400,15400,15400,15400,197
|
|
20240508,123400,1058541010,15400,15400,15400,15400,200
|
|
20240508,123300,1055461010,15400,15400,15400,15400,0
|
|
20240508,123200,1055461010,15400,15400,15400,15400,0
|
|
20240508,123100,1055461010,15400,15390,15400,15390,539
|
|
20240508,123000,1047165420,15390,15380,15390,15380,94
|
|
20240508,122900,1045719600,15380,15380,15380,15380,12
|
|
20240508,122800,1045535040,15370,15370,15370,15370,0
|
|
20240508,122700,1045535040,15370,15370,15370,15370,33
|
|
20240508,122600,1045027830,15370,15370,15370,15370,80
|
|
20240508,122500,1043798230,15380,15370,15380,15370,34
|
|
20240508,122400,1043275550,15370,15380,15380,15370,5
|
|
20240508,122300,1043198690,15360,15360,15360,15360,40
|
|
20240508,122200,1042584290,15360,15370,15370,15360,621
|
|
20240508,122100,1033045100,15370,15370,15370,15370,21
|
|
20240508,122000,1032722330,15370,15370,15370,15370,1
|
|
20240508,121900,1032706960,15360,15360,15370,15360,53
|
|
20240508,121800,1031892660,15360,15370,15370,15360,313
|
|
20240508,121700,1027084310,15370,15380,15380,15370,1066
|
|
20240508,121600,1010691230,15380,15400,15400,15380,869
|
|
20240508,121500,997319410,15400,15400,15400,15400,1
|
|
20240508,121400,997304010,15400,15400,15400,15400,6
|
|
20240508,121300,997211610,15400,15400,15400,15400,11
|
|
20240508,121200,997042210,15400,15400,15400,15400,651
|
|
20240508,121100,987016810,15400,15410,15410,15400,506
|
|
20240508,121000,979224350,15420,15410,15420,15400,90
|
|
20240508,120900,977838240,15410,15410,15410,15410,0
|
|
20240508,120800,977838240,15410,15410,15410,15410,0
|
|
20240508,120700,977838240,15410,15410,15410,15410,381
|
|
20240508,120600,971967030,15420,15420,15420,15420,6
|
|
20240508,120500,971874510,15420,15420,15420,15420,116
|
|
20240508,120400,970085790,15420,15420,15420,15420,4
|
|
20240508,120300,970024110,15420,15420,15420,15420,11
|
|
20240508,120200,969854490,15410,15410,15410,15410,30
|
|
20240508,120100,969392190,15410,15420,15420,15410,100
|
|
20240508,120000,967850200,15420,15430,15430,15420,320
|
|
20240508,115900,962912610,15420,15420,15420,15420,65
|
|
20240508,115800,961910310,15420,15420,15420,15420,5
|
|
20240508,115700,961833210,15420,15420,15420,15420,30
|
|
20240508,115600,961370610,15420,15420,15420,15420,0
|
|
20240508,115500,961370610,15420,15420,15420,15420,1
|
|
20240508,115400,961355190,15400,15400,15400,15400,0
|
|
20240508,115300,961355190,15400,15400,15410,15400,132
|
|
20240508,115200,959322330,15400,15400,15400,15400,100
|
|
20240508,115100,957782330,15400,15420,15420,15400,2583
|
|
20240508,115000,917983830,15430,15440,15440,15430,404
|
|
20240508,114900,911749630,15440,15450,15450,15440,127
|
|
20240508,114800,909788050,15450,15450,15450,15450,8
|
|
20240508,114700,909664450,15440,15440,15440,15440,90
|
|
20240508,114600,908274850,15440,15440,15440,15440,3
|
|
20240508,114500,908228530,15440,15440,15440,15440,1
|
|
20240508,114400,908213090,15440,15440,15440,15440,0
|
|
20240508,114300,908213090,15440,15460,15460,15440,502
|
|
20240508,114200,900452210,15460,15450,15460,15450,2501
|
|
20240508,114100,861787480,15440,15450,15450,15440,145
|
|
20240508,114000,859548630,15450,15450,15450,15450,44
|
|
20240508,113900,858868830,15450,15450,15450,15450,43
|
|
20240508,113800,858204480,15450,15440,15450,15440,486
|
|
20240508,113700,850696780,15440,15450,15450,15440,4
|
|
20240508,113600,850634990,15450,15450,15450,15450,220
|
|
20240508,113500,847235990,15450,15450,15460,15450,2013
|
|
20240508,113400,816127330,15450,15460,15460,15450,5
|
|
20240508,113300,816050060,15460,15450,15460,15450,890
|
|
20240508,113200,802294660,15450,15450,15450,15450,0
|
|
20240508,113100,802294660,15450,15450,15460,15450,532
|
|
20240508,113000,794070250,15460,15460,15460,15450,76
|
|
20240508,112900,792895900,15460,15450,15460,15450,15
|
|
20240508,112800,792664100,15460,15460,15460,15460,257
|
|
20240508,112700,788690880,15450,15460,15460,15450,293
|
|
20240508,112600,784161750,15460,15460,15460,15460,3
|
|
20240508,112500,784115370,15460,15460,15460,15460,3
|
|
20240508,112400,784068990,15450,15450,15450,15450,201
|
|
20240508,112300,780963540,15460,15460,15460,15460,167
|
|
20240508,112200,778381720,15460,15460,15460,15460,0
|
|
20240508,112100,778381720,15460,15460,15460,15460,8
|
|
20240508,112000,778258040,15450,15460,15460,15450,36
|
|
20240508,111900,777701510,15460,15460,15460,15460,103
|
|
20240508,111800,776109130,15460,15460,15470,15460,37
|
|
20240508,111700,775536810,15460,15460,15460,15460,254
|
|
20240508,111600,771609970,15460,15460,15460,15460,13
|
|
20240508,111500,771408990,15460,15460,15460,15460,0
|
|
20240508,111400,771408990,15460,15460,15460,15460,41
|
|
20240508,111300,770775130,15460,15460,15460,15460,350
|
|
20240508,111200,765364130,15450,15470,15470,15450,921
|
|
20240508,111100,751121160,15470,15470,15470,15470,52
|
|
20240508,111000,750316720,15470,15470,15480,15470,93
|
|
20240508,110900,748878000,15480,15480,15480,15470,30
|
|
20240508,110800,748413610,15470,15480,15480,15470,117
|
|
20240508,110700,746602570,15480,15470,15480,15470,724
|
|
20240508,110600,735401790,15470,15470,15470,15470,39
|
|
20240508,110500,734798460,15470,15470,15470,15470,10
|
|
20240508,110400,734643760,15470,15470,15470,15470,109
|
|
20240508,110300,732957530,15480,15480,15480,15480,1
|
|
20240508,110200,732942050,15480,15480,15480,15480,186
|
|
20240508,110100,730062770,15480,15480,15480,15480,59
|
|
20240508,110000,729149450,15470,15480,15480,15470,187
|
|
20240508,105900,726256550,15480,15470,15480,15470,2
|
|
20240508,105800,726225600,15480,15470,15480,15470,312
|
|
20240508,105700,721398950,15470,15470,15470,15470,0
|
|
20240508,105600,721398950,15470,15490,15500,15470,808
|
|
20240508,105500,708885680,15490,15490,15490,15490,0
|
|
20240508,105400,708885680,15490,15490,15490,15490,162
|
|
20240508,105300,706376300,15490,15490,15490,15490,32
|
|
20240508,105200,705880620,15490,15490,15490,15490,1
|
|
20240508,105100,705865130,15490,15490,15490,15490,80
|
|
20240508,105000,704625930,15490,15490,15490,15490,0
|
|
20240508,104900,704625930,15490,15490,15490,15490,0
|
|
20240508,104800,704625930,15490,15490,15490,15490,0
|
|
20240508,104700,704625930,15490,15490,15490,15490,115
|
|
20240508,104600,702844580,15480,15480,15480,15480,103
|
|
20240508,104500,701250140,15490,15470,15490,15470,182
|
|
20240508,104400,698432800,15470,15470,15470,15470,58
|
|
20240508,104300,697535540,15470,15480,15490,15470,397
|
|
20240508,104200,691390270,15470,15460,15470,15460,93
|
|
20240508,104100,689951570,15460,15470,15470,15460,37
|
|
20240508,104000,689379540,15460,15460,15460,15460,77
|
|
20240508,103900,688189120,15460,15460,15460,15460,290
|
|
20240508,103800,683705720,15470,15470,15470,15470,9
|
|
20240508,103700,683566490,15470,15470,15470,15470,1
|
|
20240508,103600,683551020,15470,15470,15470,15470,107
|
|
20240508,103500,681895730,15480,15480,15480,15480,72
|
|
20240508,103400,680781170,15480,15480,15480,15480,98
|
|
20240508,103300,679264130,15490,15490,15490,15490,128
|
|
20240508,103200,677281410,15500,15500,15500,15500,1
|
|
20240508,103100,677265910,15500,15500,15500,15500,0
|
|
20240508,103000,677265910,15500,15500,15500,15500,10
|
|
20240508,102900,677110910,15480,15450,15480,15450,240
|
|
20240508,102800,673397930,15450,15450,15450,15450,67
|
|
20240508,102700,672362780,15450,15460,15460,15450,42
|
|
20240508,102600,671713570,15460,15460,15460,15460,64
|
|
20240508,102500,670724130,15450,15450,15450,15450,4
|
|
20240508,102400,670662330,15450,15490,15490,15450,650
|
|
20240508,102300,660609190,15500,15500,15500,15500,83
|
|
20240508,102200,659322690,15510,15510,15520,15510,133
|
|
20240508,102100,657259800,15520,15520,15520,15510,271
|
|
20240508,102000,653056530,15520,15520,15520,15520,5
|
|
20240508,101900,652978930,15520,15520,15520,15520,100
|
|
20240508,101800,651426930,15510,15500,15510,15490,319
|
|
20240508,101700,646481890,15500,15520,15530,15500,113
|
|
20240508,101600,644728360,15540,15540,15540,15540,5
|
|
20240508,101500,644650660,15520,15530,15530,15520,50
|
|
20240508,101400,643874550,15540,15530,15540,15530,166
|
|
20240508,101300,641296560,15530,15550,15550,15530,11
|
|
20240508,101200,641125530,15530,15530,15530,15530,5
|
|
20240508,101100,641047880,15530,15530,15530,15530,99
|
|
20240508,101000,639510410,15530,15530,15530,15530,15
|
|
20240508,100900,639277460,15550,15540,15550,15540,326
|
|
20240508,100800,634209130,15540,15550,15550,15540,51
|
|
20240508,100700,633416580,15550,15570,15570,15550,880
|
|
20240508,100600,619720550,15570,15570,15570,15570,0
|
|
20240508,100500,619720550,15570,15590,15590,15570,264
|
|
20240508,100400,615610030,15590,15570,15600,15570,28
|
|
20240508,100300,615173990,15570,15560,15570,15560,12
|
|
20240508,100200,614987260,15560,15560,15560,15560,5
|
|
20240508,100100,614909460,15560,15560,15560,15550,68
|
|
20240508,100000,613851620,15570,15530,15570,15510,789
|
|
20240508,095900,601597690,15570,15610,15610,15570,463
|
|
20240508,095800,594388060,15630,15630,15630,15630,18
|
|
20240508,095700,594106720,15630,15630,15630,15630,1
|
|
20240508,095600,594091090,15630,15540,15630,15540,16
|
|
20240508,095500,593841880,15540,15490,15540,15490,590
|
|
20240508,095400,584696970,15490,15490,15490,15490,109
|
|
20240508,095300,583008560,15490,15490,15490,15450,640
|
|
20240508,095200,573110380,15490,15490,15500,15480,172
|
|
20240508,095100,570445620,15500,15500,15510,15480,154
|
|
20240508,095000,568058970,15490,15490,15490,15470,455
|
|
20240508,094900,561015230,15490,15510,15510,15490,288
|
|
20240508,094800,556551430,15510,15500,15510,15500,216
|
|
20240508,094700,553203270,15500,15500,15500,15500,762
|
|
20240508,094600,541392270,15500,15510,15510,15500,408
|
|
20240508,094500,535066970,15510,15520,15520,15510,737
|
|
20240508,094400,523635170,15520,15540,15540,15510,1885
|
|
20240508,094300,494377550,15540,15550,15560,15540,254
|
|
20240508,094200,490429100,15560,15550,15560,15540,901
|
|
20240508,094100,476418330,15560,15570,15570,15560,779
|
|
20240508,094000,464295450,15580,15590,15670,15580,1223
|
|
20240508,093900,445196700,15590,15600,15600,15590,185
|
|
20240508,093800,442312440,15600,15610,15610,15600,149
|
|
20240508,093700,439986690,15610,15620,15620,15610,311
|
|
20240508,093600,435131300,15610,15600,15610,15600,232
|
|
20240508,093500,431509790,15610,15650,15650,15590,887
|
|
20240508,093400,417665510,15660,15660,15660,15660,0
|
|
20240508,093300,417665510,15660,15660,15660,15660,21
|
|
20240508,093200,417336650,15670,15670,15670,15670,10
|
|
20240508,093100,417179950,15670,15610,15670,15610,569
|
|
20240508,093000,408280250,15620,15610,15620,15610,4
|
|
20240508,092900,408217800,15610,15610,15610,15610,1
|
|
20240508,092800,408202190,15610,15640,15640,15610,38
|
|
20240508,092700,407608830,15640,15590,15640,15590,522
|
|
20240508,092600,399464020,15580,15590,15600,15580,138
|
|
20240508,092500,397312650,15600,15600,15610,15600,127
|
|
20240508,092400,395331440,15600,15630,15630,15600,2014
|
|
20240508,092300,363876130,15640,15640,15640,15630,185
|
|
20240508,092200,360983830,15640,15640,15640,15640,489
|
|
20240508,092100,353335870,15640,15640,15640,15640,61
|
|
20240508,092000,352381830,15640,15620,15640,15620,93
|
|
20240508,091900,350927570,15640,15640,15660,15640,93
|
|
20240508,091800,349472930,15640,15670,15670,15640,8
|
|
20240508,091700,349347720,15670,15560,15670,15560,1883
|
|
20240508,091600,319969140,15560,15630,15630,15560,213
|
|
20240508,091500,316647860,15600,15620,15630,15600,1514
|
|
20240508,091400,292997920,15630,15670,15670,15630,425
|
|
20240508,091300,286349490,15680,15680,15680,15650,93
|
|
20240508,091200,284891890,15680,15680,15680,15630,2374
|
|
20240508,091100,247673660,15680,15690,15700,15650,1275
|
|
20240508,091000,227691170,15700,15770,15770,15690,6956
|
|
20240508,090900,118484610,15770,15710,15780,15710,1023
|
|
20240508,090800,102358330,15690,15640,15700,15640,427
|
|
20240508,090700,95666820,15640,15630,15640,15570,192
|
|
20240508,090600,92672030,15650,15570,15650,15570,375
|
|
20240508,090500,86825270,15560,15530,15560,15520,1789
|
|
20240508,090400,59000150,15560,15560,15560,15520,1511
|
|
20240508,090300,35537090,15560,15650,15650,15560,53
|
|
20240508,090200,34708700,15610,15670,15670,15570,62
|
|
20240508,090100,33738520,15670,15660,15670,15660,158
|
|
20240508,090000,31263020,15670,15500,15680,15500,2015
|