653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195000,857347660,16680,16680,16680,16680,1030
|
|
20240508,194900,857347660,16680,16680,16680,16680,0
|
|
20240508,194800,857347660,16680,16680,16680,16680,0
|
|
20240508,194700,857347660,16680,16680,16680,16680,0
|
|
20240508,194600,857347660,16680,16680,16680,16680,0
|
|
20240508,194500,857347660,16680,16680,16680,16680,0
|
|
20240508,194400,857347660,16680,16680,16680,16680,0
|
|
20240508,194300,857347660,16680,16680,16680,16680,0
|
|
20240508,194200,857347660,16680,16680,16680,16680,0
|
|
20240508,194100,857347660,16680,16680,16680,16680,0
|
|
20240508,194000,857347660,16680,16680,16680,16680,0
|
|
20240508,193900,857347660,16680,16680,16680,16680,0
|
|
20240508,193800,857347660,16680,16680,16680,16680,0
|
|
20240508,193700,857347660,16680,16680,16680,16680,0
|
|
20240508,193600,857347660,16680,16680,16680,16680,0
|
|
20240508,193500,857347660,16680,16680,16680,16680,0
|
|
20240508,193400,857347660,16680,16680,16680,16680,0
|
|
20240508,193300,857347660,16680,16680,16680,16680,0
|
|
20240508,193200,857347660,16680,16680,16680,16680,0
|
|
20240508,193100,857347660,16680,16680,16680,16680,0
|
|
20240508,193000,857347660,16680,16680,16680,16680,0
|
|
20240508,192900,857347660,16680,16680,16680,16680,0
|
|
20240508,192800,857347660,16680,16680,16680,16680,0
|
|
20240508,192700,857347660,16680,16680,16680,16680,0
|
|
20240508,192600,857347660,16680,16680,16680,16680,0
|
|
20240508,192500,857347660,16680,16680,16680,16680,0
|
|
20240508,192400,857347660,16680,16680,16680,16680,0
|
|
20240508,192300,857347660,16680,16680,16680,16680,0
|
|
20240508,192200,857347660,16680,16680,16680,16680,0
|
|
20240508,192100,857347660,16680,16680,16680,16680,0
|
|
20240508,192000,857347660,16680,16680,16680,16680,1030
|
|
20240508,191900,857347660,16680,16680,16680,16680,0
|
|
20240508,191800,857347660,16680,16680,16680,16680,0
|
|
20240508,191700,857347660,16680,16680,16680,16680,0
|
|
20240508,191600,857347660,16680,16680,16680,16680,0
|
|
20240508,191500,857347660,16680,16680,16680,16680,0
|
|
20240508,191400,857347660,16680,16680,16680,16680,0
|
|
20240508,191300,857347660,16680,16680,16680,16680,0
|
|
20240508,191200,857347660,16680,16680,16680,16680,0
|
|
20240508,191100,857347660,16680,16680,16680,16680,0
|
|
20240508,191000,857347660,16680,16680,16680,16680,0
|
|
20240508,190900,857347660,16680,16680,16680,16680,0
|
|
20240508,190800,857347660,16680,16680,16680,16680,0
|
|
20240508,190700,857347660,16680,16680,16680,16680,0
|
|
20240508,190600,857347660,16680,16680,16680,16680,0
|
|
20240508,190500,857347660,16680,16680,16680,16680,0
|
|
20240508,190400,857347660,16680,16680,16680,16680,0
|
|
20240508,190300,857347660,16680,16680,16680,16680,0
|
|
20240508,190200,857347660,16680,16680,16680,16680,0
|
|
20240508,190100,857347660,16680,16680,16680,16680,0
|
|
20240508,190000,857347660,16680,16680,16680,16680,0
|
|
20240508,185900,857347660,16680,16680,16680,16680,0
|
|
20240508,185800,857347660,16680,16680,16680,16680,0
|
|
20240508,185700,857347660,16680,16680,16680,16680,0
|
|
20240508,185600,857347660,16680,16680,16680,16680,0
|
|
20240508,185500,857347660,16680,16680,16680,16680,0
|
|
20240508,185400,857347660,16680,16680,16680,16680,0
|
|
20240508,185300,857347660,16680,16680,16680,16680,0
|
|
20240508,185200,857347660,16680,16680,16680,16680,0
|
|
20240508,185100,857347660,16680,16680,16680,16680,0
|
|
20240508,185000,857347660,16680,16680,16680,16680,1030
|
|
20240508,184900,857347660,16680,16680,16680,16680,0
|
|
20240508,184800,857347660,16680,16680,16680,16680,0
|
|
20240508,184700,857347660,16680,16680,16680,16680,0
|
|
20240508,184600,857347660,16680,16680,16680,16680,0
|
|
20240508,184500,857347660,16680,16680,16680,16680,0
|
|
20240508,184400,857347660,16680,16680,16680,16680,0
|
|
20240508,184300,857347660,16680,16680,16680,16680,0
|
|
20240508,184200,857347660,16680,16680,16680,16680,0
|
|
20240508,184100,857347660,16680,16680,16680,16680,0
|
|
20240508,184000,857347660,16680,16680,16680,16680,0
|
|
20240508,183900,857347660,16680,16680,16680,16680,0
|
|
20240508,183800,857347660,16680,16680,16680,16680,0
|
|
20240508,183700,857347660,16680,16680,16680,16680,0
|
|
20240508,183600,857347660,16680,16680,16680,16680,0
|
|
20240508,183500,857347660,16680,16680,16680,16680,0
|
|
20240508,183400,857347660,16680,16680,16680,16680,0
|
|
20240508,183300,857347660,16680,16680,16680,16680,0
|
|
20240508,183200,857347660,16680,16680,16680,16680,0
|
|
20240508,183100,857347660,16680,16680,16680,16680,0
|
|
20240508,183000,857347660,16680,16680,16680,16680,0
|
|
20240508,182900,857347660,16680,16680,16680,16680,0
|
|
20240508,182800,857347660,16680,16680,16680,16680,0
|
|
20240508,182700,857347660,16680,16680,16680,16680,0
|
|
20240508,182600,857347660,16680,16680,16680,16680,0
|
|
20240508,182500,857347660,16680,16680,16680,16680,0
|
|
20240508,182400,857347660,16680,16680,16680,16680,0
|
|
20240508,182300,857347660,16680,16680,16680,16680,0
|
|
20240508,182200,857347660,16680,16680,16680,16680,0
|
|
20240508,182100,857347660,16680,16680,16680,16680,0
|
|
20240508,182000,857347660,16680,16680,16680,16680,1030
|
|
20240508,181900,857347660,16680,16680,16680,16680,0
|
|
20240508,181800,857347660,16680,16680,16680,16680,0
|
|
20240508,181700,857347660,16680,16680,16680,16680,0
|
|
20240508,181600,857347660,16680,16680,16680,16680,0
|
|
20240508,181500,857347660,16680,16680,16680,16680,0
|
|
20240508,181400,857347660,16680,16680,16680,16680,0
|
|
20240508,181300,857347660,16680,16680,16680,16680,0
|
|
20240508,181200,857347660,16680,16680,16680,16680,0
|
|
20240508,181100,857347660,16680,16680,16680,16680,0
|
|
20240508,181000,857347660,16680,16680,16680,16680,0
|
|
20240508,180900,857347660,16680,16680,16680,16680,0
|
|
20240508,180800,857347660,16680,16680,16680,16680,0
|
|
20240508,180700,857347660,16680,16680,16680,16680,0
|
|
20240508,180600,857347660,16680,16680,16680,16680,0
|
|
20240508,180500,857347660,16680,16680,16680,16680,0
|
|
20240508,180400,857347660,16680,16680,16680,16680,0
|
|
20240508,180300,857347660,16680,16680,16680,16680,0
|
|
20240508,180200,857347660,16680,16680,16680,16680,0
|
|
20240508,180100,857347660,16680,16680,16680,16680,0
|
|
20240508,180000,857347660,16680,16680,16680,16680,0
|
|
20240508,175900,857347660,16680,16680,16680,16680,0
|
|
20240508,175800,857347660,16680,16680,16680,16680,0
|
|
20240508,175700,857347660,16680,16680,16680,16680,0
|
|
20240508,175600,857347660,16680,16680,16680,16680,0
|
|
20240508,175500,857347660,16680,16680,16680,16680,0
|
|
20240508,175400,857347660,16680,16680,16680,16680,0
|
|
20240508,175300,857347660,16680,16680,16680,16680,0
|
|
20240508,175200,857347660,16680,16680,16680,16680,0
|
|
20240508,175100,857347660,16680,16680,16680,16680,0
|
|
20240508,175000,857347660,16680,16680,16680,16680,1030
|
|
20240508,174900,857347660,16680,16680,16680,16680,0
|
|
20240508,174800,857347660,16680,16680,16680,16680,0
|
|
20240508,174700,857347660,16680,16680,16680,16680,0
|
|
20240508,174600,857347660,16680,16680,16680,16680,0
|
|
20240508,174500,857347660,16680,16680,16680,16680,0
|
|
20240508,174400,857347660,16680,16680,16680,16680,0
|
|
20240508,174300,857347660,16680,16680,16680,16680,0
|
|
20240508,174200,857347660,16680,16680,16680,16680,0
|
|
20240508,174100,857347660,16680,16680,16680,16680,0
|
|
20240508,174000,857347660,16680,16680,16680,16680,0
|
|
20240508,173900,857347660,16680,16680,16680,16680,0
|
|
20240508,173800,857347660,16680,16680,16680,16680,0
|
|
20240508,173700,857347660,16680,16680,16680,16680,0
|
|
20240508,173600,857347660,16680,16680,16680,16680,0
|
|
20240508,173500,857347660,16680,16680,16680,16680,0
|
|
20240508,173400,857347660,16680,16680,16680,16680,0
|
|
20240508,173300,857347660,16680,16680,16680,16680,0
|
|
20240508,173200,857347660,16680,16680,16680,16680,0
|
|
20240508,173100,857347660,16680,16680,16680,16680,0
|
|
20240508,173000,857347660,16680,16680,16680,16680,0
|
|
20240508,172900,857347660,16680,16680,16680,16680,0
|
|
20240508,172800,857347660,16680,16680,16680,16680,0
|
|
20240508,172700,857347660,16680,16680,16680,16680,0
|
|
20240508,172600,857347660,16680,16680,16680,16680,0
|
|
20240508,172500,857347660,16680,16680,16680,16680,0
|
|
20240508,172400,857347660,16680,16680,16680,16680,0
|
|
20240508,172300,857347660,16680,16680,16680,16680,0
|
|
20240508,172200,857347660,16680,16680,16680,16680,0
|
|
20240508,172100,857347660,16680,16680,16680,16680,0
|
|
20240508,172000,857347660,16680,16680,16680,16680,1030
|
|
20240508,171900,857347660,16680,16680,16680,16680,0
|
|
20240508,171800,857347660,16680,16680,16680,16680,0
|
|
20240508,171700,857347660,16680,16680,16680,16680,0
|
|
20240508,171600,857347660,16680,16680,16680,16680,0
|
|
20240508,171500,857347660,16680,16680,16680,16680,0
|
|
20240508,171400,857347660,16680,16680,16680,16680,0
|
|
20240508,171300,857347660,16680,16680,16680,16680,0
|
|
20240508,171200,857347660,16680,16680,16680,16680,0
|
|
20240508,171100,857347660,16680,16680,16680,16680,0
|
|
20240508,171000,857347660,16680,16680,16680,16680,0
|
|
20240508,170900,857347660,16680,16680,16680,16680,0
|
|
20240508,170800,857347660,16680,16680,16680,16680,0
|
|
20240508,170700,857347660,16680,16680,16680,16680,0
|
|
20240508,170600,857347660,16680,16680,16680,16680,0
|
|
20240508,170500,857347660,16680,16680,16680,16680,0
|
|
20240508,170400,857347660,16680,16680,16680,16680,0
|
|
20240508,170300,857347660,16680,16680,16680,16680,0
|
|
20240508,170200,857347660,16680,16680,16680,16680,0
|
|
20240508,170100,857347660,16680,16680,16680,16680,0
|
|
20240508,170000,857347660,16680,16680,16680,16680,0
|
|
20240508,165900,857347660,16680,16680,16680,16680,0
|
|
20240508,165800,857347660,16680,16680,16680,16680,0
|
|
20240508,165700,857347660,16680,16680,16680,16680,0
|
|
20240508,165600,857347660,16680,16680,16680,16680,0
|
|
20240508,165500,857347660,16680,16680,16680,16680,0
|
|
20240508,165400,857347660,16680,16680,16680,16680,0
|
|
20240508,165300,857347660,16680,16680,16680,16680,0
|
|
20240508,165200,857347660,16680,16680,16680,16680,0
|
|
20240508,165100,857347660,16680,16680,16680,16680,0
|
|
20240508,165000,857347660,16680,16680,16680,16680,1030
|
|
20240508,164900,857347660,16680,16680,16680,16680,0
|
|
20240508,164800,857347660,16680,16680,16680,16680,0
|
|
20240508,164700,857347660,16680,16680,16680,16680,0
|
|
20240508,164600,857347660,16680,16680,16680,16680,0
|
|
20240508,164500,857347660,16680,16680,16680,16680,0
|
|
20240508,164400,857347660,16680,16680,16680,16680,0
|
|
20240508,164300,857347660,16680,16680,16680,16680,0
|
|
20240508,164200,857347660,16680,16680,16680,16680,0
|
|
20240508,164100,857347660,16680,16680,16680,16680,0
|
|
20240508,164000,857347660,16680,16680,16680,16680,0
|
|
20240508,163900,857347660,16680,16680,16680,16680,0
|
|
20240508,163800,857347660,16680,16680,16680,16680,0
|
|
20240508,163700,857347660,16680,16680,16680,16680,0
|
|
20240508,163600,857347660,16680,16680,16680,16680,0
|
|
20240508,163500,857347660,16680,16680,16680,16680,0
|
|
20240508,163400,857347660,16680,16680,16680,16680,0
|
|
20240508,163300,857347660,16680,16680,16680,16680,0
|
|
20240508,163200,857347660,16680,16680,16680,16680,0
|
|
20240508,163100,857347660,16680,16680,16680,16680,0
|
|
20240508,163000,857347660,16680,16680,16680,16680,0
|
|
20240508,162900,857347660,16680,16680,16680,16680,0
|
|
20240508,162800,857347660,16680,16680,16680,16680,0
|
|
20240508,162700,857347660,16680,16680,16680,16680,0
|
|
20240508,162600,857347660,16680,16680,16680,16680,0
|
|
20240508,162500,857347660,16680,16680,16680,16680,0
|
|
20240508,162400,857347660,16680,16680,16680,16680,0
|
|
20240508,162300,857347660,16680,16680,16680,16680,0
|
|
20240508,162200,857347660,16680,16680,16680,16680,0
|
|
20240508,162100,857347660,16680,16680,16680,16680,0
|
|
20240508,162000,857347660,16680,16680,16680,16680,1030
|
|
20240508,161900,857347660,16680,16680,16680,16680,0
|
|
20240508,161800,857347660,16680,16680,16680,16680,0
|
|
20240508,161700,857347660,16680,16680,16680,16680,0
|
|
20240508,161600,857347660,16680,16680,16680,16680,0
|
|
20240508,161500,857347660,16680,16680,16680,16680,0
|
|
20240508,161400,857347660,16680,16680,16680,16680,0
|
|
20240508,161300,857347660,16680,16680,16680,16680,0
|
|
20240508,161200,857347660,16680,16680,16680,16680,0
|
|
20240508,161100,857347660,16680,16680,16680,16680,0
|
|
20240508,161000,857347660,16680,16680,16680,16680,0
|
|
20240508,160900,857347660,16680,16680,16680,16680,0
|
|
20240508,160800,857347660,16680,16680,16680,16680,0
|
|
20240508,160700,857347660,16680,16680,16680,16680,0
|
|
20240508,160600,857347660,16680,16680,16680,16680,0
|
|
20240508,160500,857347660,16680,16680,16680,16680,0
|
|
20240508,160400,857347660,16680,16680,16680,16680,0
|
|
20240508,160300,857347660,16680,16680,16680,16680,0
|
|
20240508,160200,857347660,16680,16680,16680,16680,0
|
|
20240508,160100,857347660,16680,16680,16680,16680,0
|
|
20240508,160000,857347660,16680,16680,16680,16680,0
|
|
20240508,155900,857347660,16680,16680,16680,16680,0
|
|
20240508,155800,857347660,16680,16680,16680,16680,0
|
|
20240508,155700,857347660,16680,16680,16680,16680,0
|
|
20240508,155600,857347660,16680,16680,16680,16680,0
|
|
20240508,155500,857347660,16680,16680,16680,16680,0
|
|
20240508,155400,857347660,16680,16680,16680,16680,0
|
|
20240508,155300,857347660,16680,16680,16680,16680,0
|
|
20240508,155200,857347660,16680,16680,16680,16680,0
|
|
20240508,155100,857347660,16680,16680,16680,16680,0
|
|
20240508,155000,857347660,16680,16680,16680,16680,1030
|
|
20240508,154900,857347660,16680,16680,16680,16680,0
|
|
20240508,154800,857347660,16680,16680,16680,16680,0
|
|
20240508,154700,857347660,16680,16680,16680,16680,0
|
|
20240508,154600,857347660,16680,16680,16680,16680,0
|
|
20240508,154500,857347660,16680,16680,16680,16680,0
|
|
20240508,154400,857347660,16680,16680,16680,16680,0
|
|
20240508,154300,857347660,16680,16680,16680,16680,0
|
|
20240508,154200,857347660,16680,16680,16680,16680,0
|
|
20240508,154100,857347660,16680,16680,16680,16680,0
|
|
20240508,154000,857347660,16680,16680,16680,16680,0
|
|
20240508,153900,857347660,16680,16680,16680,16680,0
|
|
20240508,153800,857347660,16680,16680,16680,16680,0
|
|
20240508,153700,857347660,16680,16680,16680,16680,0
|
|
20240508,153600,857347660,16680,16680,16680,16680,0
|
|
20240508,153500,857347660,16680,16680,16680,16680,0
|
|
20240508,153400,857347660,16680,16680,16680,16680,0
|
|
20240508,153300,857347660,16680,16680,16680,16680,0
|
|
20240508,153200,857347660,16680,16680,16680,16680,0
|
|
20240508,153100,857347660,16680,16680,16680,16680,0
|
|
20240508,153000,857347660,16680,16680,16680,16680,1030
|
|
20240508,152900,840167260,16690,16690,16690,16690,0
|
|
20240508,152800,840167260,16690,16690,16690,16690,0
|
|
20240508,152700,840167260,16690,16690,16690,16690,0
|
|
20240508,152600,840167260,16690,16690,16690,16690,0
|
|
20240508,152500,840167260,16690,16690,16690,16690,0
|
|
20240508,152400,840167260,16690,16690,16690,16690,0
|
|
20240508,152300,840167260,16690,16690,16690,16690,0
|
|
20240508,152200,840167260,16690,16690,16690,16690,0
|
|
20240508,152100,840167260,16690,16690,16690,16690,0
|
|
20240508,152000,840167260,16690,16690,16690,16690,0
|
|
20240508,151900,840167260,16690,16690,16690,16680,127
|
|
20240508,151800,838048330,16700,16700,16700,16680,110
|
|
20240508,151700,836212450,16700,16700,16700,16690,88
|
|
20240508,151600,834743370,16690,16710,16710,16690,200
|
|
20240508,151500,831402270,16710,16710,16710,16710,46
|
|
20240508,151400,830633610,16700,16710,16710,16700,182
|
|
20240508,151300,827592490,16710,16720,16720,16700,747
|
|
20240508,151200,815110470,16730,16720,16730,16720,172
|
|
20240508,151100,812234490,16710,16740,16740,16710,84
|
|
20240508,151000,810829460,16740,16730,16740,16720,191
|
|
20240508,150900,807632720,16730,16740,16740,16730,90
|
|
20240508,150800,806126530,16740,16720,16740,16720,141
|
|
20240508,150700,803768790,16720,16720,16720,16710,119
|
|
20240508,150600,801779310,16720,16720,16720,16710,162
|
|
20240508,150500,799070690,16720,16690,16720,16690,81
|
|
20240508,150400,797717760,16690,16690,16690,16690,263
|
|
20240508,150300,793328290,16690,16690,16690,16690,138
|
|
20240508,150200,791025070,16690,16690,16690,16690,156
|
|
20240508,150100,788421430,16680,16690,16690,16680,51
|
|
20240508,150000,787570250,16690,16720,16720,16690,484
|
|
20240508,145900,779491650,16720,16730,16730,16710,257
|
|
20240508,145800,775194590,16730,16740,16740,16730,166
|
|
20240508,145700,772416290,16720,16720,16720,16720,165
|
|
20240508,145600,769657490,16720,16720,16720,16710,139
|
|
20240508,145500,767333420,16720,16720,16720,16720,226
|
|
20240508,145400,763554700,16720,16710,16720,16710,55
|
|
20240508,145300,762635230,16700,16700,16700,16700,64
|
|
20240508,145200,761566430,16700,16700,16700,16700,31
|
|
20240508,145100,761048730,16700,16700,16700,16690,174
|
|
20240508,145000,758142940,16700,16680,16700,16680,541
|
|
20240508,144900,749117470,16680,16680,16680,16680,163
|
|
20240508,144800,746398630,16680,16680,16680,16680,105
|
|
20240508,144700,744647230,16680,16680,16680,16680,684
|
|
20240508,144600,733238110,16680,16680,16680,16670,156
|
|
20240508,144500,730636040,16680,16680,16680,16680,266
|
|
20240508,144400,726199160,16670,16680,16680,16670,557
|
|
20240508,144300,716908960,16670,16710,16720,16670,768
|
|
20240508,144200,704092470,16710,16710,16720,16710,72
|
|
20240508,144100,702889320,16710,16710,16720,16710,191
|
|
20240508,144000,699697570,16710,16720,16720,16710,150
|
|
20240508,143900,697190090,16720,16720,16730,16720,177
|
|
20240508,143800,694230350,16720,16720,16720,16720,52
|
|
20240508,143700,693360910,16720,16750,16760,16720,352
|
|
20240508,143600,687468730,16750,16770,16770,16750,219
|
|
20240508,143500,683798360,16770,16770,16770,16770,148
|
|
20240508,143400,681316400,16770,16770,16770,16770,48
|
|
20240508,143300,680511440,16770,16760,16770,16760,172
|
|
20240508,143200,677627010,16770,16770,16770,16770,59
|
|
20240508,143100,676637580,16770,16770,16770,16760,170
|
|
20240508,143000,673786690,16770,16760,16770,16750,449
|
|
20240508,142900,666261460,16760,16750,16760,16750,58
|
|
20240508,142800,665289570,16760,16760,16760,16750,191
|
|
20240508,142700,662088450,16760,16760,16770,16760,66
|
|
20240508,142600,660982010,16770,16770,16770,16760,167
|
|
20240508,142500,658181570,16770,16780,16780,16760,125
|
|
20240508,142400,656085030,16780,16770,16780,16770,227
|
|
20240508,142300,652276860,16780,16780,16790,16780,250
|
|
20240508,142200,648081680,16780,16780,16780,16770,178
|
|
20240508,142100,645094930,16780,16780,16780,16770,82
|
|
20240508,142000,643718980,16780,16780,16780,16780,178
|
|
20240508,141900,640732140,16780,16780,16780,16780,37
|
|
20240508,141800,640111280,16770,16770,16770,16770,144
|
|
20240508,141700,637696400,16770,16760,16770,16760,153
|
|
20240508,141600,635131880,16760,16750,16760,16740,69
|
|
20240508,141500,633975840,16750,16750,16750,16740,65
|
|
20240508,141400,632887190,16750,16730,16750,16730,221
|
|
20240508,141300,629187890,16730,16730,16730,16730,157
|
|
20240508,141200,626561280,16730,16710,16730,16710,266
|
|
20240508,141100,622114730,16710,16720,16720,16710,80
|
|
20240508,141000,620777800,16720,16730,16730,16720,187
|
|
20240508,140900,617651120,16730,16720,16730,16720,165
|
|
20240508,140800,614891800,16730,16710,16730,16700,539
|
|
20240508,140700,605885580,16690,16690,16730,16690,1348
|
|
20240508,140600,583379160,16690,16660,16690,16660,1025
|
|
20240508,140500,566278110,16660,16670,16670,16660,15
|
|
20240508,140400,566028150,16670,16670,16670,16660,11
|
|
20240508,140300,565844820,16670,16650,16670,16650,181
|
|
20240508,140200,562829260,16650,16660,16660,16650,14
|
|
20240508,140100,562596150,16660,16650,16660,16650,55
|
|
20240508,140000,561680390,16660,16660,16660,16660,16
|
|
20240508,135900,561413830,16660,16660,16660,16660,10
|
|
20240508,135800,561247230,16660,16660,16660,16660,16
|
|
20240508,135700,560980670,16660,16670,16670,16660,87
|
|
20240508,135600,559531140,16660,16660,16670,16660,14
|
|
20240508,135500,559297800,16670,16670,16670,16660,13
|
|
20240508,135400,559081130,16670,16670,16670,16670,10
|
|
20240508,135300,558914430,16670,16660,16670,16660,60
|
|
20240508,135200,557914820,16660,16660,16660,16660,16
|
|
20240508,135100,557648260,16660,16650,16660,16650,201
|
|
20240508,135000,554299610,16660,16660,16660,16650,37
|
|
20240508,134900,553683460,16660,16660,16660,16660,16
|
|
20240508,134800,553416900,16660,16670,16670,16660,23
|
|
20240508,134700,553033710,16660,16660,16670,16660,12
|
|
20240508,134600,552833780,16660,16660,16670,16660,20
|
|
20240508,134500,552500560,16660,16660,16670,16660,29
|
|
20240508,134400,552017410,16670,16670,16670,16670,2
|
|
20240508,134300,551984070,16660,16680,16680,16650,1738
|
|
20240508,134200,523037270,16680,16690,16690,16680,5
|
|
20240508,134100,522953850,16690,16690,16690,16680,12
|
|
20240508,134000,522753600,16680,16680,16690,16680,8
|
|
20240508,133900,522620150,16690,16690,16690,16680,5
|
|
20240508,133800,522536730,16690,16690,16690,16690,16
|
|
20240508,133700,522269690,16690,16690,16690,16690,7
|
|
20240508,133600,522152860,16690,16680,16690,16680,202
|
|
20240508,133500,518783330,16670,16670,16680,16670,13
|
|
20240508,133400,518566610,16670,16670,16670,16670,1
|
|
20240508,133300,518549940,16670,16670,16670,16670,32
|
|
20240508,133200,518016500,16670,16670,16670,16670,3
|
|
20240508,133100,517966490,16660,16670,16670,16660,202
|
|
20240508,133000,514600150,16670,16670,16680,16670,18
|
|
20240508,132900,514299950,16680,16670,16680,16670,27
|
|
20240508,132800,513849690,16680,16680,16680,16680,16
|
|
20240508,132700,513582810,16680,16670,16680,16670,19
|
|
20240508,132600,513265920,16680,16670,16680,16670,19
|
|
20240508,132500,512949030,16670,16680,16680,16670,7
|
|
20240508,132400,512832310,16680,16680,16680,16670,14
|
|
20240508,132300,512598820,16680,16680,16680,16680,20
|
|
20240508,132200,512265220,16680,16680,16680,16680,19
|
|
20240508,132100,511948300,16680,16680,16680,16670,5
|
|
20240508,132000,511864930,16680,16680,16680,16670,8
|
|
20240508,131900,511731540,16680,16680,16680,16680,18
|
|
20240508,131800,511431300,16680,16680,16680,16680,2
|
|
20240508,131700,511397940,16670,16670,16670,16670,662
|
|
20240508,131600,500362400,16670,16670,16670,16670,178
|
|
20240508,131500,497395140,16670,16660,16670,16660,86
|
|
20240508,131400,495961780,16660,16660,16660,16660,3
|
|
20240508,131300,495911800,16660,16650,16660,16650,168
|
|
20240508,131200,493112950,16660,16660,16660,16660,1
|
|
20240508,131100,493096290,16650,16650,16660,16650,57
|
|
20240508,131000,492147210,16650,16660,16660,16650,2
|
|
20240508,130900,492113900,16660,16660,16660,16660,0
|
|
20240508,130800,492113900,16660,16660,16660,16660,192
|
|
20240508,130700,488915180,16670,16670,16670,16670,2
|
|
20240508,130600,488881840,16680,16680,16680,16670,6
|
|
20240508,130500,488781780,16670,16690,16690,16670,3
|
|
20240508,130400,488731740,16690,16690,16690,16690,113
|
|
20240508,130300,486845770,16700,16680,16700,16680,47
|
|
20240508,130200,486061500,16680,16670,16680,16670,14
|
|
20240508,130100,485828090,16680,16680,16680,16680,4
|
|
20240508,130000,485761370,16670,16670,16670,16670,88
|
|
20240508,125900,484294410,16670,16670,16670,16670,1
|
|
20240508,125800,484277740,16670,16660,16670,16660,69
|
|
20240508,125700,483128180,16670,16670,16670,16670,1
|
|
20240508,125600,483111510,16660,16660,16660,16660,85
|
|
20240508,125500,481695410,16650,16650,16660,16650,3
|
|
20240508,125400,481645450,16650,16650,16650,16640,10
|
|
20240508,125300,481478960,16650,16650,16650,16650,0
|
|
20240508,125200,481478960,16650,16650,16650,16640,365
|
|
20240508,125100,475402710,16660,16660,16660,16660,1
|
|
20240508,125000,475386050,16660,16660,16660,16660,21
|
|
20240508,124900,475036190,16670,16660,16670,16650,302
|
|
20240508,124800,470007740,16660,16660,16660,16660,7
|
|
20240508,124700,469891120,16660,16660,16670,16660,5
|
|
20240508,124600,469807810,16670,16670,16670,16670,2
|
|
20240508,124500,469774470,16670,16670,16670,16660,6
|
|
20240508,124400,469674460,16670,16670,16670,16670,1
|
|
20240508,124300,469657790,16670,16660,16670,16660,7
|
|
20240508,124200,469541160,16660,16660,16670,16660,72
|
|
20240508,124100,468341630,16670,16660,16670,16660,90
|
|
20240508,124000,466842190,16670,16660,16670,16660,251
|
|
20240508,123900,462660130,16660,16670,16670,16660,6
|
|
20240508,123800,462560140,16670,16670,16670,16660,119
|
|
20240508,123700,460577040,16670,16670,16670,16660,8
|
|
20240508,123600,460443720,16670,16660,16670,16660,90
|
|
20240508,123500,458944160,16670,16670,16670,16660,44
|
|
20240508,123400,458210720,16670,16670,16670,16660,18
|
|
20240508,123300,457910790,16660,16670,16670,16660,4
|
|
20240508,123200,457844140,16670,16660,16670,16660,5
|
|
20240508,123100,457760830,16670,16670,16670,16660,23
|
|
20240508,123000,457377560,16670,16660,16670,16660,67
|
|
20240508,122900,456260710,16660,16670,16670,16660,4
|
|
20240508,122800,456194060,16660,16660,16660,16660,3
|
|
20240508,122700,456144080,16670,16660,16670,16660,7
|
|
20240508,122600,456027450,16670,16670,16670,16670,1
|
|
20240508,122500,456010780,16670,16660,16670,16660,125
|
|
20240508,122400,453927070,16660,16670,16670,16660,4
|
|
20240508,122300,453860420,16670,16670,16670,16670,1
|
|
20240508,122200,453843750,16670,16670,16670,16670,0
|
|
20240508,122100,453843750,16670,16670,16670,16670,1
|
|
20240508,122000,453827080,16670,16660,16670,16660,334
|
|
20240508,121900,448260110,16670,16680,16680,16670,5
|
|
20240508,121800,448176750,16680,16680,16680,16680,1
|
|
20240508,121700,448160070,16680,16670,16680,16660,118
|
|
20240508,121600,446193580,16680,16670,16680,16670,94
|
|
20240508,121500,444626540,16670,16670,16680,16670,15
|
|
20240508,121400,444376480,16680,16680,16680,16680,4
|
|
20240508,121300,444309760,16680,16680,16680,16680,13
|
|
20240508,121200,444092920,16680,16680,16680,16680,15
|
|
20240508,121100,443842720,16680,16670,16680,16670,39
|
|
20240508,121000,443192230,16670,16670,16670,16660,12
|
|
20240508,120900,442992230,16660,16670,16670,16660,8
|
|
20240508,120800,442858880,16670,16670,16670,16670,5
|
|
20240508,120700,442775530,16670,16680,16680,16660,584
|
|
20240508,120600,433039860,16690,16680,16690,16680,8
|
|
20240508,120500,432906390,16690,16690,16690,16690,2
|
|
20240508,120400,432873010,16680,16690,16690,16680,2
|
|
20240508,120300,432839640,16700,16700,16700,16700,1
|
|
20240508,120200,432822940,16700,16700,16700,16700,0
|
|
20240508,120100,432822940,16700,16680,16700,16680,253
|
|
20240508,120000,428600230,16680,16680,16680,16680,6
|
|
20240508,115900,428500150,16670,16680,16680,16670,6
|
|
20240508,115800,428400120,16670,16680,16680,16670,5
|
|
20240508,115700,428316750,16670,16680,16680,16670,4
|
|
20240508,115600,428250060,16670,16680,16680,16670,4
|
|
20240508,115500,428183370,16680,16670,16680,16670,3
|
|
20240508,115400,428133340,16670,16680,16680,16670,2
|
|
20240508,115300,428099990,16680,16680,16680,16680,1
|
|
20240508,115200,428083310,16680,16680,16680,16680,2
|
|
20240508,115100,428049950,16680,16680,16680,16680,0
|
|
20240508,115000,428049950,16680,16680,16680,16670,38
|
|
20240508,114900,427416150,16670,16680,16680,16670,4
|
|
20240508,114800,427349440,16680,16670,16690,16670,69
|
|
20240508,114700,426199180,16690,16680,16690,16680,103
|
|
20240508,114600,424480130,16670,16670,16670,16670,105
|
|
20240508,114500,422729780,16670,16670,16670,16670,101
|
|
20240508,114400,421046110,16660,16670,16670,16660,1002
|
|
20240508,114300,404342780,16670,16670,16670,16670,1
|
|
20240508,114200,404326110,16670,16690,16690,16670,16
|
|
20240508,114100,404059340,16670,16670,16670,16670,0
|
|
20240508,114000,404059340,16670,16670,16680,16670,130
|
|
20240508,113900,401891470,16670,16670,16670,16660,16
|
|
20240508,113800,401624760,16670,16680,16680,16670,54
|
|
20240508,113700,400724570,16670,16680,16680,16670,123
|
|
20240508,113600,398674140,16690,16680,16690,16680,550
|
|
20240508,113500,389495240,16680,16670,16680,16670,176
|
|
20240508,113400,386560810,16680,16670,16680,16670,6
|
|
20240508,113300,386460780,16680,16680,16680,16680,11
|
|
20240508,113200,386277300,16680,16680,16680,16680,1
|
|
20240508,113100,386260620,16680,16680,16680,16680,1
|
|
20240508,113000,386243940,16680,16670,16680,16670,83
|
|
20240508,112900,384860060,16680,16670,16680,16670,2
|
|
20240508,112800,384826710,16680,16680,16680,16680,1
|
|
20240508,112700,384810030,16680,16680,16680,16680,2
|
|
20240508,112600,384776670,16670,16680,16690,16670,357
|
|
20240508,112500,378822570,16690,16690,16690,16690,100
|
|
20240508,112400,377153570,16690,16690,16690,16680,3
|
|
20240508,112300,377103510,16680,16670,16680,16670,108
|
|
20240508,112200,375303070,16680,16680,16680,16670,105
|
|
20240508,112100,373552370,16690,16680,16690,16680,116
|
|
20240508,112000,371617460,16680,16680,16680,16680,3
|
|
20240508,111900,371567420,16690,16690,16690,16680,188
|
|
20240508,111800,368431550,16680,16690,16690,16680,8
|
|
20240508,111700,368298100,16680,16690,16690,16680,4
|
|
20240508,111600,368231370,16690,16690,16690,16690,5
|
|
20240508,111500,368147920,16690,16690,16700,16690,187
|
|
20240508,111400,365026880,16700,16690,16700,16690,2
|
|
20240508,111300,364993490,16700,16690,16700,16690,6
|
|
20240508,111200,364893330,16700,16700,16700,16700,1
|
|
20240508,111100,364876630,16710,16710,16710,16710,1
|
|
20240508,111000,364859920,16700,16710,16710,16700,207
|
|
20240508,110900,361402300,16720,16720,16720,16720,3
|
|
20240508,110800,361352140,16720,16720,16720,16720,35
|
|
20240508,110700,360766940,16730,16720,16730,16720,6
|
|
20240508,110600,360666600,16720,16730,16730,16720,12
|
|
20240508,110500,360465950,16720,16720,16720,16720,22
|
|
20240508,110400,360098110,16720,16720,16720,16710,13
|
|
20240508,110300,359880760,16720,16720,16720,16720,2
|
|
20240508,110200,359847320,16730,16730,16730,16730,0
|
|
20240508,110100,359847320,16730,16730,16730,16730,0
|
|
20240508,110000,359847320,16730,16720,16730,16720,43
|
|
20240508,105900,359128340,16720,16720,16720,16720,125
|
|
20240508,105800,357038340,16730,16730,16730,16730,0
|
|
20240508,105700,357038340,16730,16730,16730,16730,244
|
|
20240508,105600,352956220,16740,16730,16740,16730,6
|
|
20240508,105500,352855830,16730,16730,16730,16730,3
|
|
20240508,105400,352805640,16730,16730,16730,16730,4
|
|
20240508,105300,352738720,16740,16730,16740,16730,4
|
|
20240508,105200,352671790,16740,16740,16740,16740,1
|
|
20240508,105100,352655050,16730,16730,16730,16730,0
|
|
20240508,105000,352655050,16730,16730,16730,16730,45
|
|
20240508,104900,351902200,16730,16730,16730,16730,12
|
|
20240508,104800,351701440,16730,16730,16730,16730,11
|
|
20240508,104700,351517410,16730,16740,16740,16730,101
|
|
20240508,104600,349827670,16740,16740,16740,16740,0
|
|
20240508,104500,349827670,16740,16740,16740,16740,0
|
|
20240508,104400,349827670,16740,16720,16740,16720,67
|
|
20240508,104300,348707340,16710,16700,16710,16700,92
|
|
20240508,104200,347170070,16700,16700,16700,16700,2
|
|
20240508,104100,347136670,16710,16710,16710,16710,10
|
|
20240508,104000,346969570,16720,16720,16720,16720,0
|
|
20240508,103900,346969570,16720,16710,16720,16710,4
|
|
20240508,103800,346902710,16700,16700,16700,16700,240
|
|
20240508,103700,342894710,16690,16690,16690,16690,5
|
|
20240508,103600,342811260,16700,16700,16700,16700,0
|
|
20240508,103500,342811260,16700,16680,16700,16680,128
|
|
20240508,103400,340675860,16680,16680,16680,16680,40
|
|
20240508,103300,340008660,16690,16690,16690,16690,3
|
|
20240508,103200,339958590,16690,16690,16690,16690,7
|
|
20240508,103100,339841760,16700,16690,16700,16680,193
|
|
20240508,103000,336620600,16690,16690,16690,16690,158
|
|
20240508,102900,333983580,16690,16680,16690,16680,217
|
|
20240508,102800,330361890,16690,16690,16690,16690,82
|
|
20240508,102700,328993310,16700,16710,16710,16700,75
|
|
20240508,102600,327740770,16710,16710,16710,16710,1
|
|
20240508,102500,327724060,16700,16720,16720,16700,371
|
|
20240508,102400,321523760,16720,16720,16720,16720,36
|
|
20240508,102300,320921840,16730,16720,16730,16720,5
|
|
20240508,102200,320838220,16730,16730,16730,16730,116
|
|
20240508,102100,318897540,16740,16730,16740,16730,112
|
|
20240508,102000,317023770,16730,16740,16740,16730,43
|
|
20240508,101900,316303980,16730,16740,16740,16730,8
|
|
20240508,101800,316170090,16740,16740,16740,16730,14
|
|
20240508,101700,315935760,16730,16730,16730,16730,3
|
|
20240508,101600,315885570,16730,16730,16740,16730,8
|
|
20240508,101500,315751710,16730,16730,16740,16730,26
|
|
20240508,101400,315316710,16730,16730,16730,16730,53
|
|
20240508,101300,314430020,16730,16740,16740,16730,32
|
|
20240508,101200,313894410,16730,16740,16740,16730,4
|
|
20240508,101100,313827480,16730,16740,16740,16730,12
|
|
20240508,101000,313626620,16740,16730,16740,16730,235
|
|
20240508,100900,309694060,16720,16720,16730,16720,237
|
|
20240508,100800,305730420,16730,16730,16730,16730,1
|
|
20240508,100700,305713690,16730,16730,16730,16730,92
|
|
20240508,100600,304174530,16730,16730,16730,16730,12
|
|
20240508,100500,303973770,16730,16710,16730,16710,65
|
|
20240508,100400,302886360,16740,16710,16740,16710,332
|
|
20240508,100300,297329700,16710,16700,16710,16700,1008
|
|
20240508,100200,280496070,16710,16710,16710,16700,15
|
|
20240508,100100,280245520,16710,16720,16720,16700,185
|
|
20240508,100000,277155950,16720,16670,16740,16670,125
|
|
20240508,095900,275065530,16670,16630,16670,16630,166
|
|
20240508,095800,272300670,16630,16710,16710,16600,3046
|
|
20240508,095700,221571580,16710,16750,16770,16710,1217
|
|
20240508,095600,201204790,16740,16730,16740,16730,600
|
|
20240508,095500,191164770,16730,16720,16730,16710,71
|
|
20240508,095400,189978190,16710,16700,16710,16700,695
|
|
20240508,095300,178371330,16690,16690,16690,16690,71
|
|
20240508,095200,177186340,16690,16710,16710,16690,205
|
|
20240508,095100,173763150,16710,16710,16720,16710,12
|
|
20240508,095000,173562580,16710,16700,16710,16700,14
|
|
20240508,094900,173328720,16690,16710,16710,16690,400
|
|
20240508,094800,166647990,16700,16690,16700,16690,206
|
|
20240508,094700,163207830,16680,16670,16680,16670,182
|
|
20240508,094600,160172170,16680,16710,16710,16680,976
|
|
20240508,094500,143881820,16720,16720,16720,16720,1
|
|
20240508,094400,143865100,16710,16730,16730,16710,191
|
|
20240508,094300,140672820,16730,16730,16730,16730,51
|
|
20240508,094200,139819590,16720,16720,16720,16720,0
|
|
20240508,094100,139819590,16720,16720,16720,16720,176
|
|
20240508,094000,136876870,16720,16720,16720,16720,126
|
|
20240508,093900,134770150,16720,16710,16720,16710,173
|
|
20240508,093800,131878320,16720,16720,16720,16720,2
|
|
20240508,093700,131844880,16710,16710,16710,16710,121
|
|
20240508,093600,129822970,16700,16700,16710,16700,55
|
|
20240508,093500,128903950,16700,16700,16710,16700,85
|
|
20240508,093400,127483950,16700,16730,16730,16690,482
|
|
20240508,093300,119427740,16750,16760,16760,16750,170
|
|
20240508,093200,116580230,16750,16750,16750,16750,0
|
|
20240508,093100,116580230,16750,16710,16760,16710,629
|
|
20240508,093000,106068790,16710,16740,16740,16690,978
|
|
20240508,092900,89726840,16750,16780,16780,16750,471
|
|
20240508,092800,81833950,16790,16800,16800,16760,1179
|
|
20240508,092700,62048510,16800,16810,16810,16800,46
|
|
20240508,092600,61275290,16810,16810,16810,16810,2
|
|
20240508,092500,61241670,16810,16800,16810,16800,101
|
|
20240508,092400,59543870,16810,16820,16830,16810,124
|
|
20240508,092300,57458540,16830,16830,16830,16830,198
|
|
20240508,092200,54126200,16840,16850,16860,16840,150
|
|
20240508,092100,51599580,16860,16860,16860,16860,2
|
|
20240508,092000,51565860,16860,16860,16860,16860,0
|
|
20240508,091900,51565860,16860,16860,16860,16860,1
|
|
20240508,091800,51549000,16850,16860,16860,16850,64
|
|
20240508,091700,50469970,16870,16850,16870,16850,510
|
|
20240508,091600,41871590,16840,16840,16840,16840,0
|
|
20240508,091500,41871590,16840,16850,16850,16840,75
|
|
20240508,091400,40607950,16850,16850,16850,16850,41
|
|
20240508,091300,39917100,16840,16840,16840,16840,75
|
|
20240508,091200,38654100,16830,16830,16830,16830,0
|
|
20240508,091100,38654100,16830,16860,16860,16830,401
|
|
20240508,091000,31898830,16870,16860,16890,16860,167
|
|
20240508,090900,29081060,16890,16890,16890,16890,0
|
|
20240508,090800,29081060,16890,16880,16890,16880,152
|
|
20240508,090700,26515290,16890,16870,16890,16870,41
|
|
20240508,090600,25823010,16860,16890,16890,16860,44
|
|
20240508,090500,25079880,16900,16830,16900,16830,815
|
|
20240508,090400,11320830,16820,16830,16830,16820,215
|
|
20240508,090300,7702680,16860,16860,16860,16860,12
|
|
20240508,090200,7500360,16860,16850,16870,16850,87
|
|
20240508,090100,6034040,16880,16880,16880,16880,91
|
|
20240508,090000,4497960,16870,16820,16890,16820,267
|