662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195900,417446080,16400,16400,16400,16400,597
|
|
20240516,195800,417446080,16400,16400,16400,16400,0
|
|
20240516,195700,417446080,16400,16400,16400,16400,0
|
|
20240516,195600,417446080,16400,16400,16400,16400,0
|
|
20240516,195500,417446080,16400,16400,16400,16400,0
|
|
20240516,195400,417446080,16400,16400,16400,16400,0
|
|
20240516,195300,417446080,16400,16400,16400,16400,0
|
|
20240516,195200,417446080,16400,16400,16400,16400,0
|
|
20240516,195100,417446080,16400,16400,16400,16400,0
|
|
20240516,195000,417446080,16400,16400,16400,16400,0
|
|
20240516,194900,417446080,16400,16400,16400,16400,0
|
|
20240516,194800,417446080,16400,16400,16400,16400,0
|
|
20240516,194700,417446080,16400,16400,16400,16400,0
|
|
20240516,194600,417446080,16400,16400,16400,16400,0
|
|
20240516,194500,417446080,16400,16400,16400,16400,0
|
|
20240516,194400,417446080,16400,16400,16400,16400,0
|
|
20240516,194300,417446080,16400,16400,16400,16400,0
|
|
20240516,194200,417446080,16400,16400,16400,16400,0
|
|
20240516,194100,417446080,16400,16400,16400,16400,0
|
|
20240516,194000,417446080,16400,16400,16400,16400,0
|
|
20240516,193900,417446080,16400,16400,16400,16400,0
|
|
20240516,193800,417446080,16400,16400,16400,16400,0
|
|
20240516,193700,417446080,16400,16400,16400,16400,0
|
|
20240516,193600,417446080,16400,16400,16400,16400,0
|
|
20240516,193500,417446080,16400,16400,16400,16400,0
|
|
20240516,193400,417446080,16400,16400,16400,16400,0
|
|
20240516,193300,417446080,16400,16400,16400,16400,0
|
|
20240516,193200,417446080,16400,16400,16400,16400,0
|
|
20240516,193100,417446080,16400,16400,16400,16400,0
|
|
20240516,193000,417446080,16400,16400,16400,16400,0
|
|
20240516,192900,417446080,16400,16400,16400,16400,597
|
|
20240516,192800,417446080,16400,16400,16400,16400,0
|
|
20240516,192700,417446080,16400,16400,16400,16400,0
|
|
20240516,192600,417446080,16400,16400,16400,16400,0
|
|
20240516,192500,417446080,16400,16400,16400,16400,0
|
|
20240516,192400,417446080,16400,16400,16400,16400,0
|
|
20240516,192300,417446080,16400,16400,16400,16400,0
|
|
20240516,192200,417446080,16400,16400,16400,16400,0
|
|
20240516,192100,417446080,16400,16400,16400,16400,0
|
|
20240516,192000,417446080,16400,16400,16400,16400,0
|
|
20240516,191900,417446080,16400,16400,16400,16400,0
|
|
20240516,191800,417446080,16400,16400,16400,16400,0
|
|
20240516,191700,417446080,16400,16400,16400,16400,0
|
|
20240516,191600,417446080,16400,16400,16400,16400,0
|
|
20240516,191500,417446080,16400,16400,16400,16400,0
|
|
20240516,191400,417446080,16400,16400,16400,16400,0
|
|
20240516,191300,417446080,16400,16400,16400,16400,0
|
|
20240516,191200,417446080,16400,16400,16400,16400,0
|
|
20240516,191100,417446080,16400,16400,16400,16400,0
|
|
20240516,191000,417446080,16400,16400,16400,16400,0
|
|
20240516,190900,417446080,16400,16400,16400,16400,0
|
|
20240516,190800,417446080,16400,16400,16400,16400,0
|
|
20240516,190700,417446080,16400,16400,16400,16400,0
|
|
20240516,190600,417446080,16400,16400,16400,16400,0
|
|
20240516,190500,417446080,16400,16400,16400,16400,0
|
|
20240516,190400,417446080,16400,16400,16400,16400,0
|
|
20240516,190300,417446080,16400,16400,16400,16400,0
|
|
20240516,190200,417446080,16400,16400,16400,16400,0
|
|
20240516,190100,417446080,16400,16400,16400,16400,0
|
|
20240516,190000,417446080,16400,16400,16400,16400,0
|
|
20240516,185900,417446080,16400,16400,16400,16400,597
|
|
20240516,185800,417446080,16400,16400,16400,16400,0
|
|
20240516,185700,417446080,16400,16400,16400,16400,0
|
|
20240516,185600,417446080,16400,16400,16400,16400,0
|
|
20240516,185500,417446080,16400,16400,16400,16400,0
|
|
20240516,185400,417446080,16400,16400,16400,16400,0
|
|
20240516,185300,417446080,16400,16400,16400,16400,0
|
|
20240516,185200,417446080,16400,16400,16400,16400,0
|
|
20240516,185100,417446080,16400,16400,16400,16400,0
|
|
20240516,185000,417446080,16400,16400,16400,16400,0
|
|
20240516,184900,417446080,16400,16400,16400,16400,0
|
|
20240516,184800,417446080,16400,16400,16400,16400,0
|
|
20240516,184700,417446080,16400,16400,16400,16400,0
|
|
20240516,184600,417446080,16400,16400,16400,16400,0
|
|
20240516,184500,417446080,16400,16400,16400,16400,0
|
|
20240516,184400,417446080,16400,16400,16400,16400,0
|
|
20240516,184300,417446080,16400,16400,16400,16400,0
|
|
20240516,184200,417446080,16400,16400,16400,16400,0
|
|
20240516,184100,417446080,16400,16400,16400,16400,0
|
|
20240516,184000,417446080,16400,16400,16400,16400,0
|
|
20240516,183900,417446080,16400,16400,16400,16400,0
|
|
20240516,183800,417446080,16400,16400,16400,16400,0
|
|
20240516,183700,417446080,16400,16400,16400,16400,0
|
|
20240516,183600,417446080,16400,16400,16400,16400,0
|
|
20240516,183500,417446080,16400,16400,16400,16400,0
|
|
20240516,183400,417446080,16400,16400,16400,16400,0
|
|
20240516,183300,417446080,16400,16400,16400,16400,0
|
|
20240516,183200,417446080,16400,16400,16400,16400,0
|
|
20240516,183100,417446080,16400,16400,16400,16400,0
|
|
20240516,183000,417446080,16400,16400,16400,16400,0
|
|
20240516,182900,417446080,16400,16400,16400,16400,597
|
|
20240516,182800,417446080,16400,16400,16400,16400,0
|
|
20240516,182700,417446080,16400,16400,16400,16400,0
|
|
20240516,182600,417446080,16400,16400,16400,16400,0
|
|
20240516,182500,417446080,16400,16400,16400,16400,0
|
|
20240516,182400,417446080,16400,16400,16400,16400,0
|
|
20240516,182300,417446080,16400,16400,16400,16400,0
|
|
20240516,182200,417446080,16400,16400,16400,16400,0
|
|
20240516,182100,417446080,16400,16400,16400,16400,0
|
|
20240516,182000,417446080,16400,16400,16400,16400,0
|
|
20240516,181900,417446080,16400,16400,16400,16400,0
|
|
20240516,181800,417446080,16400,16400,16400,16400,0
|
|
20240516,181700,417446080,16400,16400,16400,16400,0
|
|
20240516,181600,417446080,16400,16400,16400,16400,0
|
|
20240516,181500,417446080,16400,16400,16400,16400,0
|
|
20240516,181400,417446080,16400,16400,16400,16400,0
|
|
20240516,181300,417446080,16400,16400,16400,16400,0
|
|
20240516,181200,417446080,16400,16400,16400,16400,0
|
|
20240516,181100,417446080,16400,16400,16400,16400,0
|
|
20240516,181000,417446080,16400,16400,16400,16400,0
|
|
20240516,180900,417446080,16400,16400,16400,16400,0
|
|
20240516,180800,417446080,16400,16400,16400,16400,0
|
|
20240516,180700,417446080,16400,16400,16400,16400,0
|
|
20240516,180600,417446080,16400,16400,16400,16400,0
|
|
20240516,180500,417446080,16400,16400,16400,16400,0
|
|
20240516,180400,417446080,16400,16400,16400,16400,0
|
|
20240516,180300,417446080,16400,16400,16400,16400,0
|
|
20240516,180200,417446080,16400,16400,16400,16400,0
|
|
20240516,180100,417446080,16400,16400,16400,16400,0
|
|
20240516,180000,417446080,16400,16400,16400,16400,0
|
|
20240516,175900,417446080,16400,16400,16400,16400,597
|
|
20240516,175800,417446080,16400,16400,16400,16400,0
|
|
20240516,175700,417446080,16400,16400,16400,16400,0
|
|
20240516,175600,417446080,16400,16400,16400,16400,0
|
|
20240516,175500,417446080,16400,16400,16400,16400,0
|
|
20240516,175400,417446080,16400,16400,16400,16400,0
|
|
20240516,175300,417446080,16400,16400,16400,16400,0
|
|
20240516,175200,417446080,16400,16400,16400,16400,0
|
|
20240516,175100,417446080,16400,16400,16400,16400,0
|
|
20240516,175000,417446080,16400,16400,16400,16400,0
|
|
20240516,174900,417446080,16400,16400,16400,16400,0
|
|
20240516,174800,417446080,16400,16400,16400,16400,0
|
|
20240516,174700,417446080,16400,16400,16400,16400,0
|
|
20240516,174600,417446080,16400,16400,16400,16400,0
|
|
20240516,174500,417446080,16400,16400,16400,16400,0
|
|
20240516,174400,417446080,16400,16400,16400,16400,0
|
|
20240516,174300,417446080,16400,16400,16400,16400,0
|
|
20240516,174200,417446080,16400,16400,16400,16400,0
|
|
20240516,174100,417446080,16400,16400,16400,16400,0
|
|
20240516,174000,417446080,16400,16400,16400,16400,0
|
|
20240516,173900,417446080,16400,16400,16400,16400,0
|
|
20240516,173800,417446080,16400,16400,16400,16400,0
|
|
20240516,173700,417446080,16400,16400,16400,16400,0
|
|
20240516,173600,417446080,16400,16400,16400,16400,0
|
|
20240516,173500,417446080,16400,16400,16400,16400,0
|
|
20240516,173400,417446080,16400,16400,16400,16400,0
|
|
20240516,173300,417446080,16400,16400,16400,16400,0
|
|
20240516,173200,417446080,16400,16400,16400,16400,0
|
|
20240516,173100,417446080,16400,16400,16400,16400,0
|
|
20240516,173000,417446080,16400,16400,16400,16400,0
|
|
20240516,172900,417446080,16400,16400,16400,16400,597
|
|
20240516,172800,417446080,16400,16400,16400,16400,0
|
|
20240516,172700,417446080,16400,16400,16400,16400,0
|
|
20240516,172600,417446080,16400,16400,16400,16400,0
|
|
20240516,172500,417446080,16400,16400,16400,16400,0
|
|
20240516,172400,417446080,16400,16400,16400,16400,0
|
|
20240516,172300,417446080,16400,16400,16400,16400,0
|
|
20240516,172200,417446080,16400,16400,16400,16400,0
|
|
20240516,172100,417446080,16400,16400,16400,16400,0
|
|
20240516,172000,417446080,16400,16400,16400,16400,0
|
|
20240516,171900,417446080,16400,16400,16400,16400,0
|
|
20240516,171800,417446080,16400,16400,16400,16400,0
|
|
20240516,171700,417446080,16400,16400,16400,16400,0
|
|
20240516,171600,417446080,16400,16400,16400,16400,0
|
|
20240516,171500,417446080,16400,16400,16400,16400,0
|
|
20240516,171400,417446080,16400,16400,16400,16400,0
|
|
20240516,171300,417446080,16400,16400,16400,16400,0
|
|
20240516,171200,417446080,16400,16400,16400,16400,0
|
|
20240516,171100,417446080,16400,16400,16400,16400,0
|
|
20240516,171000,417446080,16400,16400,16400,16400,0
|
|
20240516,170900,417446080,16400,16400,16400,16400,0
|
|
20240516,170800,417446080,16400,16400,16400,16400,0
|
|
20240516,170700,417446080,16400,16400,16400,16400,0
|
|
20240516,170600,417446080,16400,16400,16400,16400,0
|
|
20240516,170500,417446080,16400,16400,16400,16400,0
|
|
20240516,170400,417446080,16400,16400,16400,16400,0
|
|
20240516,170300,417446080,16400,16400,16400,16400,0
|
|
20240516,170200,417446080,16400,16400,16400,16400,0
|
|
20240516,170100,417446080,16400,16400,16400,16400,0
|
|
20240516,170000,417446080,16400,16400,16400,16400,0
|
|
20240516,165900,417446080,16400,16400,16400,16400,597
|
|
20240516,165800,417446080,16400,16400,16400,16400,0
|
|
20240516,165700,417446080,16400,16400,16400,16400,0
|
|
20240516,165600,417446080,16400,16400,16400,16400,0
|
|
20240516,165500,417446080,16400,16400,16400,16400,0
|
|
20240516,165400,417446080,16400,16400,16400,16400,0
|
|
20240516,165300,417446080,16400,16400,16400,16400,0
|
|
20240516,165200,417446080,16400,16400,16400,16400,0
|
|
20240516,165100,417446080,16400,16400,16400,16400,0
|
|
20240516,165000,417446080,16400,16400,16400,16400,0
|
|
20240516,164900,417446080,16400,16400,16400,16400,0
|
|
20240516,164800,417446080,16400,16400,16400,16400,0
|
|
20240516,164700,417446080,16400,16400,16400,16400,0
|
|
20240516,164600,417446080,16400,16400,16400,16400,0
|
|
20240516,164500,417446080,16400,16400,16400,16400,0
|
|
20240516,164400,417446080,16400,16400,16400,16400,0
|
|
20240516,164300,417446080,16400,16400,16400,16400,0
|
|
20240516,164200,417446080,16400,16400,16400,16400,0
|
|
20240516,164100,417446080,16400,16400,16400,16400,0
|
|
20240516,164000,417446080,16400,16400,16400,16400,0
|
|
20240516,163900,417446080,16400,16400,16400,16400,0
|
|
20240516,163800,417446080,16400,16400,16400,16400,0
|
|
20240516,163700,417446080,16400,16400,16400,16400,0
|
|
20240516,163600,417446080,16400,16400,16400,16400,0
|
|
20240516,163500,417446080,16400,16400,16400,16400,0
|
|
20240516,163400,417446080,16400,16400,16400,16400,0
|
|
20240516,163300,417446080,16400,16400,16400,16400,0
|
|
20240516,163200,417446080,16400,16400,16400,16400,0
|
|
20240516,163100,417446080,16400,16400,16400,16400,0
|
|
20240516,163000,417446080,16400,16400,16400,16400,0
|
|
20240516,162900,417446080,16400,16400,16400,16400,597
|
|
20240516,162800,417446080,16400,16400,16400,16400,0
|
|
20240516,162700,417446080,16400,16400,16400,16400,0
|
|
20240516,162600,417446080,16400,16400,16400,16400,0
|
|
20240516,162500,417446080,16400,16400,16400,16400,0
|
|
20240516,162400,417446080,16400,16400,16400,16400,0
|
|
20240516,162300,417446080,16400,16400,16400,16400,0
|
|
20240516,162200,417446080,16400,16400,16400,16400,0
|
|
20240516,162100,417446080,16400,16400,16400,16400,0
|
|
20240516,162000,417446080,16400,16400,16400,16400,0
|
|
20240516,161900,417446080,16400,16400,16400,16400,0
|
|
20240516,161800,417446080,16400,16400,16400,16400,0
|
|
20240516,161700,417446080,16400,16400,16400,16400,0
|
|
20240516,161600,417446080,16400,16400,16400,16400,0
|
|
20240516,161500,417446080,16400,16400,16400,16400,0
|
|
20240516,161400,417446080,16400,16400,16400,16400,0
|
|
20240516,161300,417446080,16400,16400,16400,16400,0
|
|
20240516,161200,417446080,16400,16400,16400,16400,0
|
|
20240516,161100,417446080,16400,16400,16400,16400,0
|
|
20240516,161000,417446080,16400,16400,16400,16400,0
|
|
20240516,160900,417446080,16400,16400,16400,16400,0
|
|
20240516,160800,417446080,16400,16400,16400,16400,0
|
|
20240516,160700,417446080,16400,16400,16400,16400,0
|
|
20240516,160600,417446080,16400,16400,16400,16400,0
|
|
20240516,160500,417446080,16400,16400,16400,16400,0
|
|
20240516,160400,417446080,16400,16400,16400,16400,0
|
|
20240516,160300,417446080,16400,16400,16400,16400,0
|
|
20240516,160200,417446080,16400,16400,16400,16400,0
|
|
20240516,160100,417446080,16400,16400,16400,16400,0
|
|
20240516,160000,417446080,16400,16400,16400,16400,0
|
|
20240516,155900,417446080,16400,16400,16400,16400,597
|
|
20240516,155800,417446080,16400,16400,16400,16400,0
|
|
20240516,155700,417446080,16400,16400,16400,16400,0
|
|
20240516,155600,417446080,16400,16400,16400,16400,0
|
|
20240516,155500,417446080,16400,16400,16400,16400,0
|
|
20240516,155400,417446080,16400,16400,16400,16400,0
|
|
20240516,155300,417446080,16400,16400,16400,16400,0
|
|
20240516,155200,417446080,16400,16400,16400,16400,0
|
|
20240516,155100,417446080,16400,16400,16400,16400,0
|
|
20240516,155000,417446080,16400,16400,16400,16400,0
|
|
20240516,154900,417446080,16400,16400,16400,16400,0
|
|
20240516,154800,417446080,16400,16400,16400,16400,0
|
|
20240516,154700,417446080,16400,16400,16400,16400,0
|
|
20240516,154600,417446080,16400,16400,16400,16400,0
|
|
20240516,154500,417446080,16400,16400,16400,16400,0
|
|
20240516,154400,417446080,16400,16400,16400,16400,0
|
|
20240516,154300,417446080,16400,16400,16400,16400,0
|
|
20240516,154200,417446080,16400,16400,16400,16400,0
|
|
20240516,154100,417446080,16400,16400,16400,16400,0
|
|
20240516,154000,417446080,16400,16400,16400,16400,0
|
|
20240516,153900,417446080,16400,16400,16400,16400,0
|
|
20240516,153800,417446080,16400,16400,16400,16400,0
|
|
20240516,153700,417446080,16400,16400,16400,16400,0
|
|
20240516,153600,417446080,16400,16400,16400,16400,0
|
|
20240516,153500,417446080,16400,16400,16400,16400,0
|
|
20240516,153400,417446080,16400,16400,16400,16400,0
|
|
20240516,153300,417446080,16400,16400,16400,16400,0
|
|
20240516,153200,417446080,16400,16400,16400,16400,0
|
|
20240516,153100,417446080,16400,16400,16400,16400,0
|
|
20240516,153000,417446080,16400,16400,16400,16400,597
|
|
20240516,152900,407655280,16390,16390,16390,16390,0
|
|
20240516,152800,407655280,16390,16390,16390,16390,0
|
|
20240516,152700,407655280,16390,16390,16390,16390,0
|
|
20240516,152600,407655280,16390,16390,16390,16390,0
|
|
20240516,152500,407655280,16390,16390,16390,16390,0
|
|
20240516,152400,407655280,16390,16390,16390,16390,0
|
|
20240516,152300,407655280,16390,16390,16390,16390,0
|
|
20240516,152200,407655280,16390,16390,16390,16390,0
|
|
20240516,152100,407655280,16390,16390,16390,16390,0
|
|
20240516,152000,407655280,16390,16390,16390,16390,0
|
|
20240516,151900,407655280,16390,16390,16390,16390,1000
|
|
20240516,151800,391265280,16400,16400,16400,16400,0
|
|
20240516,151700,391265280,16400,16410,16410,16400,81
|
|
20240516,151600,389936860,16400,16400,16400,16400,100
|
|
20240516,151500,388296860,16400,16400,16400,16400,17
|
|
20240516,151400,388018060,16400,16400,16400,16400,7
|
|
20240516,151300,387903260,16400,16410,16410,16400,15
|
|
20240516,151200,387657140,16400,16400,16400,16400,6
|
|
20240516,151100,387558740,16390,16390,16390,16390,0
|
|
20240516,151000,387558740,16390,16400,16410,16390,25
|
|
20240516,150900,387148890,16410,16410,16410,16410,0
|
|
20240516,150800,387148890,16410,16410,16410,16410,777
|
|
20240516,150700,374398320,16410,16410,16410,16390,777
|
|
20240516,150600,361652790,16410,16410,16410,16410,31
|
|
20240516,150500,361144080,16410,16410,16410,16410,0
|
|
20240516,150400,361144080,16410,16410,16410,16410,19
|
|
20240516,150300,360832290,16410,16410,16410,16410,44
|
|
20240516,150200,360110250,16410,16410,16410,16410,13
|
|
20240516,150100,359896920,16420,16420,16420,16420,10
|
|
20240516,150000,359732720,16420,16410,16420,16410,3
|
|
20240516,145900,359683470,16410,16420,16420,16410,126
|
|
20240516,145800,357614620,16420,16410,16420,16410,545
|
|
20240516,145700,348666170,16420,16410,16420,16410,259
|
|
20240516,145600,344415270,16410,16410,16410,16410,1
|
|
20240516,145500,344398860,16400,16400,16410,16400,130
|
|
20240516,145400,342265940,16410,16410,16410,16410,63
|
|
20240516,145300,341232110,16400,16400,16410,16400,25
|
|
20240516,145200,340822080,16400,16400,16400,16400,55
|
|
20240516,145100,339920080,16400,16400,16400,16400,0
|
|
20240516,145000,339920080,16400,16400,16400,16400,97
|
|
20240516,144900,338329280,16400,16400,16400,16400,62
|
|
20240516,144800,337312480,16390,16400,16400,16390,103
|
|
20240516,144700,335623380,16390,16400,16400,16390,18
|
|
20240516,144600,335328240,16400,16400,16400,16400,82
|
|
20240516,144500,333983440,16400,16400,16400,16400,121
|
|
20240516,144400,331999040,16390,16390,16390,16390,74
|
|
20240516,144300,330786180,16380,16380,16380,16380,3
|
|
20240516,144200,330737040,16380,16380,16380,16380,2
|
|
20240516,144100,330704280,16390,16390,16390,16390,68
|
|
20240516,144000,329589760,16370,16390,16390,16370,96
|
|
20240516,143900,328016440,16370,16390,16390,16370,67
|
|
20240516,143800,326918370,16390,16390,16390,16390,2
|
|
20240516,143700,326885590,16390,16370,16390,16370,83
|
|
20240516,143600,325525340,16390,16400,16400,16360,978
|
|
20240516,143500,309494070,16400,16380,16400,16380,227
|
|
20240516,143400,305773580,16380,16390,16390,16380,114
|
|
20240516,143300,303905390,16370,16370,16370,16370,1
|
|
20240516,143200,303889020,16370,16380,16390,16370,135
|
|
20240516,143100,301677210,16380,16380,16380,16380,83
|
|
20240516,143000,300317670,16380,16380,16380,16380,92
|
|
20240516,142900,298810710,16380,16370,16380,16370,70
|
|
20240516,142800,297664130,16370,16370,16370,16370,2
|
|
20240516,142700,297631390,16370,16370,16370,16360,40
|
|
20240516,142600,296976600,16370,16370,16370,16370,55
|
|
20240516,142500,296076250,16370,16370,16370,16370,95
|
|
20240516,142400,294521100,16370,16370,16370,16370,2
|
|
20240516,142300,294488360,16370,16370,16370,16370,59
|
|
20240516,142200,293522530,16370,16360,16370,16360,79
|
|
20240516,142100,292229320,16350,16350,16350,16350,0
|
|
20240516,142000,292229320,16350,16350,16350,16350,2
|
|
20240516,141900,292196620,16350,16350,16350,16350,0
|
|
20240516,141800,292196620,16350,16360,16360,16350,4
|
|
20240516,141700,292131190,16370,16370,16370,16370,2
|
|
20240516,141600,292098450,16360,16360,16360,16360,1
|
|
20240516,141500,292082090,16360,16360,16360,16360,2
|
|
20240516,141400,292049370,16350,16350,16350,16350,0
|
|
20240516,141300,292049370,16350,16350,16350,16350,4
|
|
20240516,141200,291983970,16370,16370,16370,16370,140
|
|
20240516,141100,289692170,16370,16370,16370,16370,122
|
|
20240516,141000,287695030,16360,16360,16360,16360,20
|
|
20240516,140900,287367830,16350,16350,16350,16350,2
|
|
20240516,140800,287335130,16350,16340,16350,16340,503
|
|
20240516,140700,279111180,16350,16340,16350,16340,4
|
|
20240516,140600,279045800,16330,16360,16360,16330,51
|
|
20240516,140500,278211470,16360,16350,16360,16330,126
|
|
20240516,140400,276152310,16350,16350,16350,16350,2
|
|
20240516,140300,276119610,16360,16360,16360,16360,0
|
|
20240516,140200,276119610,16360,16360,16370,16360,3
|
|
20240516,140100,276070520,16370,16370,16370,16360,212
|
|
20240516,140000,272600180,16360,16360,16360,16360,14
|
|
20240516,135900,272371140,16350,16350,16350,16350,101
|
|
20240516,135800,270719790,16360,16360,16360,16360,0
|
|
20240516,135700,270719790,16360,16360,16360,16360,2
|
|
20240516,135600,270687070,16360,16360,16360,16360,5
|
|
20240516,135500,270605270,16370,16370,16370,16370,0
|
|
20240516,135400,270605270,16370,16370,16370,16370,17
|
|
20240516,135300,270326980,16370,16350,16370,16350,100
|
|
20240516,135200,268691320,16340,16340,16340,16340,377
|
|
20240516,135100,262531140,16340,16340,16340,16340,19
|
|
20240516,135000,262220680,16330,16330,16330,16330,2
|
|
20240516,134900,262188020,16340,16340,16340,16340,0
|
|
20240516,134800,262188020,16340,16330,16340,16330,6
|
|
20240516,134700,262090000,16340,16340,16340,16340,10
|
|
20240516,134600,261926600,16340,16340,16340,16340,10
|
|
20240516,134500,261763200,16340,16340,16340,16340,0
|
|
20240516,134400,261763200,16340,16340,16340,16340,22
|
|
20240516,134300,261403720,16340,16340,16340,16340,1
|
|
20240516,134200,261387380,16340,16340,16340,16340,30
|
|
20240516,134100,260897180,16340,16340,16340,16340,3
|
|
20240516,134000,260848160,16340,16360,16360,16340,5
|
|
20240516,133900,260766440,16340,16340,16340,16340,1
|
|
20240516,133800,260750100,16360,16330,16360,16330,62
|
|
20240516,133700,259736410,16330,16330,16350,16330,717
|
|
20240516,133600,248015930,16330,16330,16330,16330,68
|
|
20240516,133500,246905490,16330,16330,16330,16330,100
|
|
20240516,133400,245272490,16330,16330,16330,16330,2
|
|
20240516,133300,245239830,16330,16330,16330,16330,1
|
|
20240516,133200,245223500,16330,16330,16330,16330,50
|
|
20240516,133100,244407000,16330,16330,16330,16330,2
|
|
20240516,133000,244374340,16330,16330,16330,16330,0
|
|
20240516,132900,244374340,16330,16330,16330,16330,4
|
|
20240516,132800,244309020,16330,16330,16330,16330,0
|
|
20240516,132700,244309020,16330,16330,16330,16330,643
|
|
20240516,132600,233808830,16330,16330,16330,16330,0
|
|
20240516,132500,233808830,16330,16330,16330,16330,4
|
|
20240516,132400,233743510,16320,16320,16320,16320,0
|
|
20240516,132300,233743510,16320,16320,16320,16320,2
|
|
20240516,132200,233710870,16330,16330,16330,16330,0
|
|
20240516,132100,233710870,16330,16320,16330,16320,110
|
|
20240516,132000,231915650,16310,16320,16320,16310,5
|
|
20240516,131900,231834070,16320,16320,16320,16320,1
|
|
20240516,131800,231817750,16320,16320,16320,16320,2
|
|
20240516,131700,231785110,16320,16320,16320,16320,7
|
|
20240516,131600,231670870,16320,16330,16330,16320,2
|
|
20240516,131500,231638220,16320,16330,16330,16320,6
|
|
20240516,131400,231540260,16330,16330,16330,16330,0
|
|
20240516,131300,231540260,16330,16330,16330,16330,0
|
|
20240516,131200,231540260,16330,16330,16330,16330,0
|
|
20240516,131100,231540260,16330,16330,16330,16330,2
|
|
20240516,131000,231507600,16320,16330,16330,16320,87
|
|
20240516,130900,230087230,16330,16330,16330,16330,74
|
|
20240516,130800,228878810,16330,16320,16330,16320,3
|
|
20240516,130700,228829830,16320,16320,16320,16320,2
|
|
20240516,130600,228797190,16330,16330,16330,16330,0
|
|
20240516,130500,228797190,16330,16330,16330,16330,2
|
|
20240516,130400,228764530,16320,16320,16320,16320,3
|
|
20240516,130300,228715570,16330,16330,16330,16330,0
|
|
20240516,130200,228715570,16330,16330,16330,16330,1
|
|
20240516,130100,228699240,16330,16330,16330,16330,19
|
|
20240516,130000,228388970,16330,16330,16330,16330,0
|
|
20240516,125900,228388970,16330,16330,16330,16330,0
|
|
20240516,125800,228388970,16330,16330,16330,16330,2
|
|
20240516,125700,228356310,16330,16330,16330,16330,0
|
|
20240516,125600,228356310,16330,16330,16330,16330,0
|
|
20240516,125500,228356310,16330,16330,16330,16330,3
|
|
20240516,125400,228307320,16330,16320,16330,16320,185
|
|
20240516,125300,225287990,16310,16310,16310,16300,218
|
|
20240516,125200,221732430,16310,16320,16320,16310,3
|
|
20240516,125100,221683480,16310,16310,16310,16310,2
|
|
20240516,125000,221650860,16320,16320,16320,16320,0
|
|
20240516,124900,221650860,16320,16320,16320,16320,0
|
|
20240516,124800,221650860,16320,16310,16320,16310,8
|
|
20240516,124700,221520340,16310,16310,16310,16310,0
|
|
20240516,124600,221520340,16310,16310,16310,16310,0
|
|
20240516,124500,221520340,16310,16320,16320,16310,4
|
|
20240516,124400,221455080,16320,16320,16320,16320,0
|
|
20240516,124300,221455080,16320,16320,16320,16320,0
|
|
20240516,124200,221455080,16320,16320,16320,16320,3
|
|
20240516,124100,221406120,16320,16320,16320,16320,4
|
|
20240516,124000,221340840,16330,16330,16330,16330,0
|
|
20240516,123900,221340840,16330,16330,16330,16330,0
|
|
20240516,123800,221340840,16330,16330,16330,16330,2
|
|
20240516,123700,221308180,16330,16330,16330,16330,0
|
|
20240516,123600,221308180,16330,16330,16330,16330,0
|
|
20240516,123500,221308180,16330,16310,16330,16310,501
|
|
20240516,123400,213131550,16300,16300,16300,16300,2
|
|
20240516,123300,213098950,16300,16300,16300,16300,0
|
|
20240516,123200,213098950,16300,16300,16300,16300,33
|
|
20240516,123100,212561050,16300,16300,16300,16300,5
|
|
20240516,123000,212479550,16300,16300,16300,16300,63
|
|
20240516,122900,211452650,16300,16300,16300,16300,2
|
|
20240516,122800,211420050,16300,16300,16300,16300,168
|
|
20240516,122700,208681650,16290,16300,16300,16290,206
|
|
20240516,122600,205325820,16300,16300,16300,16300,92
|
|
20240516,122500,203826220,16300,16300,16300,16300,4
|
|
20240516,122400,203761020,16300,16300,16300,16300,0
|
|
20240516,122300,203761020,16300,16300,16300,16300,0
|
|
20240516,122200,203761020,16300,16300,16300,16300,3
|
|
20240516,122100,203712120,16300,16300,16300,16300,0
|
|
20240516,122000,203712120,16300,16300,16300,16300,0
|
|
20240516,121900,203712120,16300,16300,16300,16300,2
|
|
20240516,121800,203679520,16300,16290,16300,16290,502
|
|
20240516,121700,195496940,16290,16290,16290,16290,47
|
|
20240516,121600,194731310,16290,16290,16290,16290,0
|
|
20240516,121500,194731310,16290,16290,16290,16290,5
|
|
20240516,121400,194649860,16290,16290,16290,16290,0
|
|
20240516,121300,194649860,16290,16290,16290,16290,0
|
|
20240516,121200,194649860,16290,16290,16290,16290,2
|
|
20240516,121100,194617280,16290,16290,16290,16290,0
|
|
20240516,121000,194617280,16290,16300,16300,16290,62
|
|
20240516,120900,193606770,16290,16280,16290,16280,73
|
|
20240516,120800,192417640,16290,16290,16290,16290,0
|
|
20240516,120700,192417640,16290,16290,16290,16290,0
|
|
20240516,120600,192417640,16290,16290,16290,16290,0
|
|
20240516,120500,192417640,16290,16290,16290,16290,2
|
|
20240516,120400,192385060,16290,16290,16290,16290,0
|
|
20240516,120300,192385060,16290,16290,16290,16290,0
|
|
20240516,120200,192385060,16290,16280,16290,16280,6
|
|
20240516,120100,192287340,16290,16290,16290,16290,0
|
|
20240516,120000,192287340,16290,16290,16290,16290,1
|
|
20240516,115900,192271050,16290,16290,16290,16280,6
|
|
20240516,115800,192173340,16290,16290,16290,16290,0
|
|
20240516,115700,192173340,16290,16290,16290,16290,2
|
|
20240516,115600,192140760,16290,16300,16300,16290,5
|
|
20240516,115500,192059300,16300,16300,16300,16300,0
|
|
20240516,115400,192059300,16300,16300,16300,16300,5
|
|
20240516,115300,191977800,16290,16290,16290,16290,2
|
|
20240516,115200,191945220,16300,16300,16300,16300,3
|
|
20240516,115100,191896320,16300,16290,16300,16290,4
|
|
20240516,115000,191831140,16300,16300,16300,16300,0
|
|
20240516,114900,191831140,16300,16290,16300,16290,7
|
|
20240516,114800,191717050,16290,16300,16300,16290,7
|
|
20240516,114700,191602970,16300,16300,16300,16300,0
|
|
20240516,114600,191602970,16300,16300,16300,16290,3
|
|
20240516,114500,191554080,16290,16300,16300,16290,5
|
|
20240516,114400,191472600,16300,16300,16300,16300,1
|
|
20240516,114300,191456300,16300,16300,16300,16300,1
|
|
20240516,114200,191440000,16310,16310,16310,16310,4
|
|
20240516,114100,191374760,16300,16300,16300,16300,0
|
|
20240516,114000,191374760,16300,16310,16310,16300,4
|
|
20240516,113900,191309540,16310,16310,16310,16310,6
|
|
20240516,113800,191211680,16300,16300,16300,16300,0
|
|
20240516,113700,191211680,16300,16300,16300,16300,2
|
|
20240516,113600,191179080,16310,16310,16310,16310,5
|
|
20240516,113500,191097530,16300,16300,16300,16300,2
|
|
20240516,113400,191064930,16310,16310,16310,16310,1
|
|
20240516,113300,191048620,16310,16310,16310,16310,2
|
|
20240516,113200,191016000,16300,16310,16310,16300,3
|
|
20240516,113100,190967090,16310,16310,16310,16310,2
|
|
20240516,113000,190934470,16310,16310,16310,16310,1
|
|
20240516,112900,190918160,16310,16310,16310,16310,2
|
|
20240516,112800,190885540,16310,16310,16310,16310,2
|
|
20240516,112700,190852920,16310,16300,16310,16300,29
|
|
20240516,112600,190380190,16290,16300,16300,16290,5
|
|
20240516,112500,190298720,16300,16290,16300,16290,15
|
|
20240516,112400,190054300,16290,16290,16290,16290,2
|
|
20240516,112300,190021720,16290,16300,16300,16290,4
|
|
20240516,112200,189956540,16300,16300,16300,16300,2
|
|
20240516,112100,189923940,16280,16270,16280,16270,27
|
|
20240516,112000,189484420,16270,16270,16270,16270,168
|
|
20240516,111900,186751060,16270,16270,16270,16270,4
|
|
20240516,111800,186685980,16270,16270,16270,16270,2
|
|
20240516,111700,186653440,16270,16270,16270,16270,0
|
|
20240516,111600,186653440,16270,16270,16270,16270,4
|
|
20240516,111500,186588360,16260,16260,16260,16260,34
|
|
20240516,111400,186035520,16260,16260,16270,16260,398
|
|
20240516,111300,179564030,16280,16310,16310,16260,921
|
|
20240516,111200,164580540,16310,16300,16310,16300,2
|
|
20240516,111100,164547930,16310,16310,16310,16310,0
|
|
20240516,111000,164547930,16310,16280,16310,16280,214
|
|
20240516,110900,161061030,16270,16270,16270,16270,33
|
|
20240516,110800,160524120,16270,16270,16270,16270,2
|
|
20240516,110700,160491580,16270,16270,16270,16270,2
|
|
20240516,110600,160459040,16270,16270,16270,16270,3
|
|
20240516,110500,160410230,16270,16270,16270,16270,2
|
|
20240516,110400,160377690,16270,16270,16270,16270,1
|
|
20240516,110300,160361420,16270,16270,16270,16270,4
|
|
20240516,110200,160296340,16270,16270,16270,16270,3
|
|
20240516,110100,160247530,16270,16270,16270,16270,3
|
|
20240516,110000,160198720,16270,16270,16270,16270,3
|
|
20240516,105900,160149910,16260,16270,16270,16260,5
|
|
20240516,105800,160068580,16270,16270,16270,16270,0
|
|
20240516,105700,160068580,16270,16270,16270,16270,1
|
|
20240516,105600,160052310,16270,16270,16270,16270,4
|
|
20240516,105500,159987230,16270,16270,16270,16270,4
|
|
20240516,105400,159922150,16270,16270,16270,16270,0
|
|
20240516,105300,159922150,16270,16270,16280,16260,65
|
|
20240516,105200,158864630,16270,16270,16270,16270,0
|
|
20240516,105100,158864630,16270,16270,16270,16270,2
|
|
20240516,105000,158832090,16280,16280,16280,16280,7
|
|
20240516,104900,158718130,16280,16280,16280,16280,3
|
|
20240516,104800,158669290,16270,16270,16270,16270,4
|
|
20240516,104700,158604210,16270,16270,16270,16270,155
|
|
20240516,104600,156082360,16270,16270,16270,16260,404
|
|
20240516,104500,149509300,16280,16280,16280,16280,3
|
|
20240516,104400,149460460,16280,16280,16280,16280,0
|
|
20240516,104300,149460460,16280,16280,16280,16280,4
|
|
20240516,104200,149395340,16290,16290,16290,16290,1
|
|
20240516,104100,149379050,16280,16290,16290,16280,266
|
|
20240516,104000,145048550,16290,16290,16290,16290,4
|
|
20240516,103900,144983390,16290,16290,16290,16290,3
|
|
20240516,103800,144934520,16280,16280,16280,16280,0
|
|
20240516,103700,144934520,16280,16290,16290,16280,5
|
|
20240516,103600,144853090,16290,16290,16290,16290,2
|
|
20240516,103500,144820510,16290,16280,16290,16280,6
|
|
20240516,103400,144722810,16280,16280,16280,16280,135
|
|
20240516,103300,142525010,16290,16290,16290,16290,15
|
|
20240516,103200,142280660,16290,16290,16290,16290,262
|
|
20240516,103100,138012680,16300,16300,16300,16300,1
|
|
20240516,103000,137996380,16300,16290,16300,16290,60
|
|
20240516,102900,137018940,16300,16310,16310,16300,10
|
|
20240516,102800,136855920,16310,16310,16310,16310,2
|
|
20240516,102700,136823300,16320,16320,16320,16320,7
|
|
20240516,102600,136709060,16320,16320,16320,16320,0
|
|
20240516,102500,136709060,16320,16320,16320,16320,1
|
|
20240516,102400,136692740,16320,16310,16320,16300,4
|
|
20240516,102300,136627490,16290,16310,16310,16290,40
|
|
20240516,102200,135975760,16320,16320,16320,16320,2
|
|
20240516,102100,135943120,16330,16330,16330,16330,3
|
|
20240516,102000,135894130,16330,16310,16330,16310,1302
|
|
20240516,101900,114637450,16310,16300,16310,16300,3
|
|
20240516,101800,114588540,16300,16300,16300,16300,0
|
|
20240516,101700,114588540,16300,16300,16300,16300,3
|
|
20240516,101600,114539640,16300,16300,16300,16300,1
|
|
20240516,101500,114523340,16300,16300,16300,16300,1
|
|
20240516,101400,114507040,16300,16300,16300,16300,3
|
|
20240516,101300,114458140,16300,16300,16300,16300,4
|
|
20240516,101200,114392940,16300,16300,16300,16300,0
|
|
20240516,101100,114392940,16300,16300,16300,16300,1
|
|
20240516,101000,114376640,16300,16290,16300,16290,83
|
|
20240516,100900,113023780,16290,16290,16290,16290,1
|
|
20240516,100800,113007490,16290,16290,16290,16290,3
|
|
20240516,100700,112958620,16300,16300,16300,16300,3
|
|
20240516,100600,112909720,16290,16300,16300,16290,38
|
|
20240516,100500,112290690,16300,16300,16300,16300,0
|
|
20240516,100400,112290690,16300,16300,16300,16300,6
|
|
20240516,100300,112192890,16300,16300,16300,16300,1
|
|
20240516,100200,112176590,16300,16290,16300,16290,4
|
|
20240516,100100,112111400,16300,16300,16300,16300,2
|
|
20240516,100000,112078800,16300,16300,16300,16290,4
|
|
20240516,095900,112013610,16300,16300,16300,16300,0
|
|
20240516,095800,112013610,16300,16290,16300,16290,4
|
|
20240516,095700,111948430,16300,16300,16300,16290,5
|
|
20240516,095600,111866950,16300,16300,16300,16300,5
|
|
20240516,095500,111785450,16300,16300,16300,16300,0
|
|
20240516,095400,111785450,16300,16300,16300,16300,3
|
|
20240516,095300,111736550,16290,16300,16300,16290,8
|
|
20240516,095200,111606210,16300,16310,16310,16300,2
|
|
20240516,095100,111573600,16310,16310,16310,16310,2
|
|
20240516,095000,111540980,16300,16300,16300,16300,6
|
|
20240516,094900,111443180,16300,16300,16300,16300,1
|
|
20240516,094800,111426880,16300,16290,16300,16290,6
|
|
20240516,094700,111329100,16290,16300,16300,16290,3
|
|
20240516,094600,111280210,16290,16290,16290,16290,0
|
|
20240516,094500,111280210,16290,16290,16290,16290,63
|
|
20240516,094400,110253940,16290,16290,16290,16290,341
|
|
20240516,094300,104699050,16280,16280,16280,16280,5
|
|
20240516,094200,104617650,16290,16290,16290,16290,2
|
|
20240516,094100,104585070,16290,16290,16290,16290,2
|
|
20240516,094000,104552490,16280,16290,16290,16280,2
|
|
20240516,093900,104519920,16290,16290,16290,16290,0
|
|
20240516,093800,104519920,16290,16290,16290,16290,8
|
|
20240516,093700,104389600,16290,16290,16290,16290,0
|
|
20240516,093600,104389600,16290,16280,16290,16280,106
|
|
20240516,093500,102663830,16290,16290,16290,16290,2
|
|
20240516,093400,102631250,16290,16300,16300,16290,10
|
|
20240516,093300,102468330,16300,16300,16300,16300,0
|
|
20240516,093200,102468330,16300,16300,16300,16300,3
|
|
20240516,093100,102419430,16290,16290,16290,16290,21
|
|
20240516,093000,102077340,16300,16300,16300,16300,14
|
|
20240516,092900,101849140,16290,16290,16290,16290,0
|
|
20240516,092800,101849140,16290,16300,16300,16290,131
|
|
20240516,092700,99715140,16300,16290,16300,16290,573
|
|
20240516,092600,90380670,16280,16300,16300,16280,1820
|
|
20240516,092500,60750830,16320,16320,16320,16320,15
|
|
20240516,092400,60506030,16320,16310,16320,16300,141
|
|
20240516,092300,58206320,16310,16310,16320,16310,4
|
|
20240516,092200,58141070,16320,16320,16320,16320,0
|
|
20240516,092100,58141070,16320,16290,16320,16280,571
|
|
20240516,092000,48833870,16290,16270,16290,16270,2
|
|
20240516,091900,48801310,16280,16280,16280,16280,63
|
|
20240516,091800,47775670,16280,16250,16280,16250,582
|
|
20240516,091700,38309140,16250,16300,16310,16250,1473
|
|
20240516,091600,14362030,16300,16300,16300,16300,12
|
|
20240516,091500,14166430,16270,16300,16300,16260,136
|
|
20240516,091400,11951010,16290,16280,16290,16260,210
|
|
20240516,091300,8533430,16270,16270,16270,16270,12
|
|
20240516,091200,8338190,16260,16260,16260,16260,0
|
|
20240516,091100,8338190,16260,16270,16270,16260,53
|
|
20240516,091000,7476400,16270,16270,16280,16270,130
|
|
20240516,090900,5361290,16290,16290,16290,16260,43
|
|
20240516,090800,4661300,16290,16290,16290,16290,0
|
|
20240516,090700,4661300,16290,16260,16290,16260,56
|
|
20240516,090600,3749240,16260,16290,16290,16260,3
|
|
20240516,090500,3700430,16290,16250,16290,16250,37
|
|
20240516,090400,3098290,16220,16250,16250,16220,21
|
|
20240516,090300,2757640,16240,16230,16240,16230,65
|
|
20240516,090200,1702060,16220,16220,16220,16220,1
|
|
20240516,090100,1685840,16220,16220,16220,16220,50
|
|
20240516,090000,874840,16220,16200,16220,16200,54
|