607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,190300,1028898310,18850,18850,18850,18850,0
|
|
20240509,190200,1028898310,18850,18850,18850,18850,0
|
|
20240509,190100,1028898310,18850,18850,18850,18850,0
|
|
20240509,190000,1028898310,18850,18850,18850,18850,0
|
|
20240509,185900,1028898310,18850,18850,18850,18850,0
|
|
20240509,185800,1028898310,18850,18850,18850,18850,0
|
|
20240509,185700,1028898310,18850,18850,18850,18850,0
|
|
20240509,185600,1028898310,18850,18850,18850,18850,0
|
|
20240509,185500,1028898310,18850,18850,18850,18850,0
|
|
20240509,185400,1028898310,18850,18850,18850,18850,0
|
|
20240509,185300,1028898310,18850,18850,18850,18850,0
|
|
20240509,185200,1028898310,18850,18850,18850,18850,0
|
|
20240509,185100,1028898310,18850,18850,18850,18850,0
|
|
20240509,185000,1028898310,18850,18850,18850,18850,0
|
|
20240509,184900,1028898310,18850,18850,18850,18850,0
|
|
20240509,184800,1028898310,18850,18850,18850,18850,0
|
|
20240509,184700,1028898310,18850,18850,18850,18850,0
|
|
20240509,184600,1028898310,18850,18850,18850,18850,0
|
|
20240509,184500,1028898310,18850,18850,18850,18850,0
|
|
20240509,184400,1028898310,18850,18850,18850,18850,0
|
|
20240509,184300,1028898310,18850,18850,18850,18850,0
|
|
20240509,184200,1028898310,18850,18850,18850,18850,0
|
|
20240509,184100,1028898310,18850,18850,18850,18850,0
|
|
20240509,184000,1028898310,18850,18850,18850,18850,0
|
|
20240509,183900,1028898310,18850,18850,18850,18850,0
|
|
20240509,183800,1028898310,18850,18850,18850,18850,0
|
|
20240509,183700,1028898310,18850,18850,18850,18850,0
|
|
20240509,183600,1028898310,18850,18850,18850,18850,0
|
|
20240509,183500,1028898310,18850,18850,18850,18850,0
|
|
20240509,183400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,183300,1028898310,18850,18850,18850,18850,0
|
|
20240509,183200,1028898310,18850,18850,18850,18850,0
|
|
20240509,183100,1028898310,18850,18850,18850,18850,0
|
|
20240509,183000,1028898310,18850,18850,18850,18850,0
|
|
20240509,182900,1028898310,18850,18850,18850,18850,0
|
|
20240509,182800,1028898310,18850,18850,18850,18850,0
|
|
20240509,182700,1028898310,18850,18850,18850,18850,0
|
|
20240509,182600,1028898310,18850,18850,18850,18850,0
|
|
20240509,182500,1028898310,18850,18850,18850,18850,0
|
|
20240509,182400,1028898310,18850,18850,18850,18850,0
|
|
20240509,182300,1028898310,18850,18850,18850,18850,0
|
|
20240509,182200,1028898310,18850,18850,18850,18850,0
|
|
20240509,182100,1028898310,18850,18850,18850,18850,0
|
|
20240509,182000,1028898310,18850,18850,18850,18850,0
|
|
20240509,181900,1028898310,18850,18850,18850,18850,0
|
|
20240509,181800,1028898310,18850,18850,18850,18850,0
|
|
20240509,181700,1028898310,18850,18850,18850,18850,0
|
|
20240509,181600,1028898310,18850,18850,18850,18850,0
|
|
20240509,181500,1028898310,18850,18850,18850,18850,0
|
|
20240509,181400,1028898310,18850,18850,18850,18850,0
|
|
20240509,181300,1028898310,18850,18850,18850,18850,0
|
|
20240509,181200,1028898310,18850,18850,18850,18850,0
|
|
20240509,181100,1028898310,18850,18850,18850,18850,0
|
|
20240509,181000,1028898310,18850,18850,18850,18850,0
|
|
20240509,180900,1028898310,18850,18850,18850,18850,0
|
|
20240509,180800,1028898310,18850,18850,18850,18850,0
|
|
20240509,180700,1028898310,18850,18850,18850,18850,0
|
|
20240509,180600,1028898310,18850,18850,18850,18850,0
|
|
20240509,180500,1028898310,18850,18850,18850,18850,0
|
|
20240509,180400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,180300,1028898310,18850,18850,18850,18850,0
|
|
20240509,180200,1028898310,18850,18850,18850,18850,0
|
|
20240509,180100,1028898310,18850,18850,18850,18850,0
|
|
20240509,180000,1028898310,18850,18850,18850,18850,0
|
|
20240509,175900,1028898310,18850,18850,18850,18850,0
|
|
20240509,175800,1028898310,18850,18850,18850,18850,0
|
|
20240509,175700,1028898310,18850,18850,18850,18850,0
|
|
20240509,175600,1028898310,18850,18850,18850,18850,0
|
|
20240509,175500,1028898310,18850,18850,18850,18850,0
|
|
20240509,175400,1028898310,18850,18850,18850,18850,0
|
|
20240509,175300,1028898310,18850,18850,18850,18850,0
|
|
20240509,175200,1028898310,18850,18850,18850,18850,0
|
|
20240509,175100,1028898310,18850,18850,18850,18850,0
|
|
20240509,175000,1028898310,18850,18850,18850,18850,0
|
|
20240509,174900,1028898310,18850,18850,18850,18850,0
|
|
20240509,174800,1028898310,18850,18850,18850,18850,0
|
|
20240509,174700,1028898310,18850,18850,18850,18850,0
|
|
20240509,174600,1028898310,18850,18850,18850,18850,0
|
|
20240509,174500,1028898310,18850,18850,18850,18850,0
|
|
20240509,174400,1028898310,18850,18850,18850,18850,0
|
|
20240509,174300,1028898310,18850,18850,18850,18850,0
|
|
20240509,174200,1028898310,18850,18850,18850,18850,0
|
|
20240509,174100,1028898310,18850,18850,18850,18850,0
|
|
20240509,174000,1028898310,18850,18850,18850,18850,0
|
|
20240509,173900,1028898310,18850,18850,18850,18850,0
|
|
20240509,173800,1028898310,18850,18850,18850,18850,0
|
|
20240509,173700,1028898310,18850,18850,18850,18850,0
|
|
20240509,173600,1028898310,18850,18850,18850,18850,0
|
|
20240509,173500,1028898310,18850,18850,18850,18850,0
|
|
20240509,173400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,173300,1028898310,18850,18850,18850,18850,0
|
|
20240509,173200,1028898310,18850,18850,18850,18850,0
|
|
20240509,173100,1028898310,18850,18850,18850,18850,0
|
|
20240509,173000,1028898310,18850,18850,18850,18850,0
|
|
20240509,172900,1028898310,18850,18850,18850,18850,0
|
|
20240509,172800,1028898310,18850,18850,18850,18850,0
|
|
20240509,172700,1028898310,18850,18850,18850,18850,0
|
|
20240509,172600,1028898310,18850,18850,18850,18850,0
|
|
20240509,172500,1028898310,18850,18850,18850,18850,0
|
|
20240509,172400,1028898310,18850,18850,18850,18850,0
|
|
20240509,172300,1028898310,18850,18850,18850,18850,0
|
|
20240509,172200,1028898310,18850,18850,18850,18850,0
|
|
20240509,172100,1028898310,18850,18850,18850,18850,0
|
|
20240509,172000,1028898310,18850,18850,18850,18850,0
|
|
20240509,171900,1028898310,18850,18850,18850,18850,0
|
|
20240509,171800,1028898310,18850,18850,18850,18850,0
|
|
20240509,171700,1028898310,18850,18850,18850,18850,0
|
|
20240509,171600,1028898310,18850,18850,18850,18850,0
|
|
20240509,171500,1028898310,18850,18850,18850,18850,0
|
|
20240509,171400,1028898310,18850,18850,18850,18850,0
|
|
20240509,171300,1028898310,18850,18850,18850,18850,0
|
|
20240509,171200,1028898310,18850,18850,18850,18850,0
|
|
20240509,171100,1028898310,18850,18850,18850,18850,0
|
|
20240509,171000,1028898310,18850,18850,18850,18850,0
|
|
20240509,170900,1028898310,18850,18850,18850,18850,0
|
|
20240509,170800,1028898310,18850,18850,18850,18850,0
|
|
20240509,170700,1028898310,18850,18850,18850,18850,0
|
|
20240509,170600,1028898310,18850,18850,18850,18850,0
|
|
20240509,170500,1028898310,18850,18850,18850,18850,0
|
|
20240509,170400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,170300,1028898310,18850,18850,18850,18850,0
|
|
20240509,170200,1028898310,18850,18850,18850,18850,0
|
|
20240509,170100,1028898310,18850,18850,18850,18850,0
|
|
20240509,170000,1028898310,18850,18850,18850,18850,0
|
|
20240509,165900,1028898310,18850,18850,18850,18850,0
|
|
20240509,165800,1028898310,18850,18850,18850,18850,0
|
|
20240509,165700,1028898310,18850,18850,18850,18850,0
|
|
20240509,165600,1028898310,18850,18850,18850,18850,0
|
|
20240509,165500,1028898310,18850,18850,18850,18850,0
|
|
20240509,165400,1028898310,18850,18850,18850,18850,0
|
|
20240509,165300,1028898310,18850,18850,18850,18850,0
|
|
20240509,165200,1028898310,18850,18850,18850,18850,0
|
|
20240509,165100,1028898310,18850,18850,18850,18850,0
|
|
20240509,165000,1028898310,18850,18850,18850,18850,0
|
|
20240509,164900,1028898310,18850,18850,18850,18850,0
|
|
20240509,164800,1028898310,18850,18850,18850,18850,0
|
|
20240509,164700,1028898310,18850,18850,18850,18850,0
|
|
20240509,164600,1028898310,18850,18850,18850,18850,0
|
|
20240509,164500,1028898310,18850,18850,18850,18850,0
|
|
20240509,164400,1028898310,18850,18850,18850,18850,0
|
|
20240509,164300,1028898310,18850,18850,18850,18850,0
|
|
20240509,164200,1028898310,18850,18850,18850,18850,0
|
|
20240509,164100,1028898310,18850,18850,18850,18850,0
|
|
20240509,164000,1028898310,18850,18850,18850,18850,0
|
|
20240509,163900,1028898310,18850,18850,18850,18850,0
|
|
20240509,163800,1028898310,18850,18850,18850,18850,0
|
|
20240509,163700,1028898310,18850,18850,18850,18850,0
|
|
20240509,163600,1028898310,18850,18850,18850,18850,0
|
|
20240509,163500,1028898310,18850,18850,18850,18850,0
|
|
20240509,163400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,163300,1028898310,18850,18850,18850,18850,0
|
|
20240509,163200,1028898310,18850,18850,18850,18850,0
|
|
20240509,163100,1028898310,18850,18850,18850,18850,0
|
|
20240509,163000,1028898310,18850,18850,18850,18850,0
|
|
20240509,162900,1028898310,18850,18850,18850,18850,0
|
|
20240509,162800,1028898310,18850,18850,18850,18850,0
|
|
20240509,162700,1028898310,18850,18850,18850,18850,0
|
|
20240509,162600,1028898310,18850,18850,18850,18850,0
|
|
20240509,162500,1028898310,18850,18850,18850,18850,0
|
|
20240509,162400,1028898310,18850,18850,18850,18850,0
|
|
20240509,162300,1028898310,18850,18850,18850,18850,0
|
|
20240509,162200,1028898310,18850,18850,18850,18850,0
|
|
20240509,162100,1028898310,18850,18850,18850,18850,0
|
|
20240509,162000,1028898310,18850,18850,18850,18850,0
|
|
20240509,161900,1028898310,18850,18850,18850,18850,0
|
|
20240509,161800,1028898310,18850,18850,18850,18850,0
|
|
20240509,161700,1028898310,18850,18850,18850,18850,0
|
|
20240509,161600,1028898310,18850,18850,18850,18850,0
|
|
20240509,161500,1028898310,18850,18850,18850,18850,0
|
|
20240509,161400,1028898310,18850,18850,18850,18850,0
|
|
20240509,161300,1028898310,18850,18850,18850,18850,0
|
|
20240509,161200,1028898310,18850,18850,18850,18850,0
|
|
20240509,161100,1028898310,18850,18850,18850,18850,0
|
|
20240509,161000,1028898310,18850,18850,18850,18850,0
|
|
20240509,160900,1028898310,18850,18850,18850,18850,0
|
|
20240509,160800,1028898310,18850,18850,18850,18850,0
|
|
20240509,160700,1028898310,18850,18850,18850,18850,0
|
|
20240509,160600,1028898310,18850,18850,18850,18850,0
|
|
20240509,160500,1028898310,18850,18850,18850,18850,0
|
|
20240509,160400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,160300,1028898310,18850,18850,18850,18850,0
|
|
20240509,160200,1028898310,18850,18850,18850,18850,0
|
|
20240509,160100,1028898310,18850,18850,18850,18850,0
|
|
20240509,160000,1028898310,18850,18850,18850,18850,0
|
|
20240509,155900,1028898310,18850,18850,18850,18850,0
|
|
20240509,155800,1028898310,18850,18850,18850,18850,0
|
|
20240509,155700,1028898310,18850,18850,18850,18850,0
|
|
20240509,155600,1028898310,18850,18850,18850,18850,0
|
|
20240509,155500,1028898310,18850,18850,18850,18850,0
|
|
20240509,155400,1028898310,18850,18850,18850,18850,0
|
|
20240509,155300,1028898310,18850,18850,18850,18850,0
|
|
20240509,155200,1028898310,18850,18850,18850,18850,0
|
|
20240509,155100,1028898310,18850,18850,18850,18850,0
|
|
20240509,155000,1028898310,18850,18850,18850,18850,0
|
|
20240509,154900,1028898310,18850,18850,18850,18850,0
|
|
20240509,154800,1028898310,18850,18850,18850,18850,0
|
|
20240509,154700,1028898310,18850,18850,18850,18850,0
|
|
20240509,154600,1028898310,18850,18850,18850,18850,0
|
|
20240509,154500,1028898310,18850,18850,18850,18850,0
|
|
20240509,154400,1028898310,18850,18850,18850,18850,0
|
|
20240509,154300,1028898310,18850,18850,18850,18850,0
|
|
20240509,154200,1028898310,18850,18850,18850,18850,0
|
|
20240509,154100,1028898310,18850,18850,18850,18850,0
|
|
20240509,154000,1028898310,18850,18850,18850,18850,0
|
|
20240509,153900,1028898310,18850,18850,18850,18850,0
|
|
20240509,153800,1028898310,18850,18850,18850,18850,0
|
|
20240509,153700,1028898310,18850,18850,18850,18850,0
|
|
20240509,153600,1028898310,18850,18850,18850,18850,0
|
|
20240509,153500,1028898310,18850,18850,18850,18850,0
|
|
20240509,153400,1028898310,18850,18850,18850,18850,1017
|
|
20240509,153300,1028898310,18850,18850,18850,18850,0
|
|
20240509,153200,1028898310,18850,18850,18850,18850,0
|
|
20240509,153100,1028898310,18850,18850,18850,18850,0
|
|
20240509,153000,1028898310,18850,18850,18850,18850,1017
|
|
20240509,152900,1009727860,18860,18860,18860,18860,0
|
|
20240509,152800,1009727860,18860,18860,18860,18860,0
|
|
20240509,152700,1009727860,18860,18860,18860,18860,0
|
|
20240509,152600,1009727860,18860,18860,18860,18860,0
|
|
20240509,152500,1009727860,18860,18860,18860,18860,0
|
|
20240509,152400,1009727860,18860,18860,18860,18860,0
|
|
20240509,152300,1009727860,18860,18860,18860,18860,0
|
|
20240509,152200,1009727860,18860,18860,18860,18860,0
|
|
20240509,152100,1009727860,18860,18860,18860,18860,0
|
|
20240509,152000,1009727860,18860,18860,18860,18860,0
|
|
20240509,151900,1009727860,18860,18860,18860,18850,713
|
|
20240509,151800,996282920,18850,18860,18860,18850,301
|
|
20240509,151700,990607050,18860,18850,18860,18850,125
|
|
20240509,151600,988250470,18850,18860,18860,18850,90
|
|
20240509,151500,986553660,18850,18860,18860,18850,173
|
|
20240509,151400,983292490,18860,18860,18860,18850,333
|
|
20240509,151300,977013210,18850,18850,18860,18850,30
|
|
20240509,151200,976447690,18850,18860,18860,18850,110
|
|
20240509,151100,974373240,18870,18860,18870,18850,229
|
|
20240509,151000,970052310,18860,18860,18860,18850,82
|
|
20240509,150900,968505930,18860,18860,18860,18850,307
|
|
20240509,150800,962718590,18860,18850,18870,18850,165
|
|
20240509,150700,959607530,18860,18860,18860,18860,495
|
|
20240509,150600,950271830,18860,18860,18860,18860,30
|
|
20240509,150500,949706030,18860,18860,18860,18850,621
|
|
20240509,150400,937994110,18860,18850,18860,18850,828
|
|
20240509,150300,922379730,18850,18850,18860,18850,146
|
|
20240509,150200,919627410,18850,18860,18860,18850,157
|
|
20240509,150100,916666670,18860,18860,18860,18850,386
|
|
20240509,150000,909388050,18850,18860,18860,18850,128
|
|
20240509,145900,906975240,18850,18860,18860,18850,203
|
|
20240509,145800,903148610,18860,18860,18860,18850,1430
|
|
20240509,145700,876178950,18870,18860,18870,18860,692
|
|
20240509,145600,863125220,18860,18870,18870,18860,372
|
|
20240509,145500,856107080,18870,18870,18880,18870,78
|
|
20240509,145400,854635210,18870,18870,18880,18870,266
|
|
20240509,145300,849615780,18860,18870,18870,18860,116
|
|
20240509,145200,847427760,18870,18870,18870,18870,73
|
|
20240509,145100,846050250,18870,18870,18880,18870,813
|
|
20240509,145000,830708920,18870,18880,18880,18870,87
|
|
20240509,144900,829067210,18880,18880,18880,18870,29
|
|
20240509,144800,828519850,18880,18880,18880,18880,1
|
|
20240509,144700,828500970,18870,18870,18870,18870,36
|
|
20240509,144600,827821650,18880,18880,18880,18880,15
|
|
20240509,144500,827538450,18880,18880,18880,18880,0
|
|
20240509,144400,827538450,18880,18880,18880,18880,216
|
|
20240509,144300,823460370,18880,18880,18880,18880,65
|
|
20240509,144200,822233170,18890,18880,18890,18880,250
|
|
20240509,144100,817513130,18870,18870,18870,18870,25
|
|
20240509,144000,817041380,18870,18870,18870,18870,12
|
|
20240509,143900,816814940,18870,18880,18880,18870,110
|
|
20240509,143800,814739190,18870,18870,18870,18870,30
|
|
20240509,143700,814173090,18870,18880,18880,18870,8
|
|
20240509,143600,814022070,18880,18870,18880,18870,39
|
|
20240509,143500,813286100,18870,18870,18870,18870,116
|
|
20240509,143400,811097180,18870,18860,18870,18860,30
|
|
20240509,143300,810531100,18860,18870,18870,18860,16
|
|
20240509,143200,810229300,18870,18860,18870,18860,106
|
|
20240509,143100,808230080,18870,18870,18870,18860,11
|
|
20240509,143000,808022520,18870,18860,18870,18860,37
|
|
20240509,142900,807324500,18860,18860,18860,18860,17
|
|
20240509,142800,807003880,18860,18860,18860,18860,119
|
|
20240509,142700,804759540,18860,18860,18860,18860,56
|
|
20240509,142600,803703380,18870,18870,18870,18860,40
|
|
20240509,142500,802948780,18860,18860,18860,18860,19
|
|
20240509,142400,802590440,18860,18870,18880,18860,135
|
|
20240509,142300,800043970,18870,18860,18870,18860,109
|
|
20240509,142200,797987240,18860,18860,18870,18860,40
|
|
20240509,142100,797232750,18860,18860,18860,18860,123
|
|
20240509,142000,794912970,18870,18870,18870,18860,61
|
|
20240509,141900,793762390,18860,18860,18860,18860,11
|
|
20240509,141800,793554930,18870,18870,18870,18860,4
|
|
20240509,141700,793479470,18870,18870,18870,18860,147
|
|
20240509,141600,790706960,18870,18870,18870,18860,59
|
|
20240509,141500,789593680,18870,18860,18870,18860,11
|
|
20240509,141400,789386210,18860,18860,18860,18860,9
|
|
20240509,141300,789216470,18860,18870,18870,18860,119
|
|
20240509,141200,786972070,18860,18870,18870,18860,59
|
|
20240509,141100,785858800,18870,18860,18870,18860,18
|
|
20240509,141000,785519220,18870,18860,18870,18860,151
|
|
20240509,140900,782671060,18870,18870,18870,18860,20
|
|
20240509,140800,782293750,18860,18860,18870,18860,13
|
|
20240509,140700,782048500,18860,18860,18860,18860,68
|
|
20240509,140600,780766020,18860,18860,18870,18860,110
|
|
20240509,140500,778691330,18860,18860,18870,18860,29
|
|
20240509,140400,778144380,18860,18860,18860,18860,9
|
|
20240509,140300,777974640,18860,18870,18870,18860,76
|
|
20240509,140200,776540770,18860,18860,18870,18860,123
|
|
20240509,140100,774220880,18860,18860,18870,18860,6
|
|
20240509,140000,774107680,18860,18870,18870,18860,20
|
|
20240509,135900,773730460,18870,18870,18880,18860,227
|
|
20240509,135800,769447010,18880,18870,18880,18870,64
|
|
20240509,135700,768239320,18870,18870,18870,18870,35
|
|
20240509,135600,767578870,18870,18870,18870,18870,34
|
|
20240509,135500,766937290,18870,18870,18870,18870,475
|
|
20240509,135400,757974040,18870,18870,18870,18870,30
|
|
20240509,135300,757407940,18870,18870,18880,18870,21
|
|
20240509,135200,757011660,18870,18870,18880,18870,18
|
|
20240509,135100,756671980,18870,18870,18880,18870,602
|
|
20240509,135000,745312190,18870,18880,18880,18870,23
|
|
20240509,134900,744878130,18880,18880,18880,18870,1382
|
|
20240509,134800,718794560,18880,18880,18890,18880,145
|
|
20240509,134700,716056700,18880,18880,18880,18880,159
|
|
20240509,134600,713054780,18890,18890,18890,18880,68
|
|
20240509,134500,711770480,18880,18880,18890,18880,33
|
|
20240509,134400,711147430,18880,18890,18890,18880,126
|
|
20240509,134300,708768520,18890,18880,18890,18880,43
|
|
20240509,134200,707956650,18880,18890,18890,18880,24
|
|
20240509,134100,707503480,18890,18890,18890,18890,9
|
|
20240509,134000,707333470,18880,18880,18880,18880,193
|
|
20240509,133900,703689630,18880,18880,18880,18880,113
|
|
20240509,133800,701556190,18880,18880,18880,18880,9
|
|
20240509,133700,701386270,18880,18890,18890,18880,473
|
|
20240509,133600,692452490,18890,18900,18900,18890,15
|
|
20240509,133500,692169040,18900,18880,18900,18880,615
|
|
20240509,133400,680553800,18880,18890,18890,18880,143
|
|
20240509,133300,677853940,18880,18880,18890,18880,259
|
|
20240509,133200,672963020,18880,18880,18890,18880,43
|
|
20240509,133100,672151170,18880,18880,18880,18880,665
|
|
20240509,133000,659595970,18880,18880,18880,18880,834
|
|
20240509,132900,643850050,18880,18890,18890,18880,117
|
|
20240509,132800,641640950,18890,18880,18890,18880,20
|
|
20240509,132700,641263280,18880,18890,18890,18880,16
|
|
20240509,132600,640961180,18880,18880,18890,18880,141
|
|
20240509,132500,638299090,18880,18890,18890,18880,89
|
|
20240509,132400,636617970,18890,18890,18890,18890,4
|
|
20240509,132300,636542410,18890,18890,18890,18880,439
|
|
20240509,132200,628250270,18890,18890,18890,18890,109
|
|
20240509,132100,626191260,18890,18890,18890,18890,9
|
|
20240509,132000,626021250,18890,18890,18890,18890,583
|
|
20240509,131900,615008380,18890,18890,18890,18890,10
|
|
20240509,131800,614819480,18890,18900,18900,18890,343
|
|
20240509,131700,608336920,18900,18910,18910,18900,14
|
|
20240509,131600,608072310,18900,18900,18910,18900,35
|
|
20240509,131500,607410800,18900,18900,18900,18900,135
|
|
20240509,131400,604859300,18900,18900,18900,18900,45
|
|
20240509,131300,604008800,18900,18900,18900,18900,24
|
|
20240509,131200,603555200,18900,18910,18910,18900,376
|
|
20240509,131100,596445310,18910,18910,18910,18910,147
|
|
20240509,131000,593665540,18910,18910,18910,18910,89
|
|
20240509,130900,591982550,18900,18900,18900,18900,107
|
|
20240509,130800,589960250,18900,18900,18910,18900,43
|
|
20240509,130700,589147540,18900,18900,18900,18900,120
|
|
20240509,130600,586879540,18900,18900,18900,18900,21
|
|
20240509,130500,586482640,18900,18900,18900,18900,18
|
|
20240509,130400,586142440,18900,18900,18910,18900,617
|
|
20240509,130300,574481030,18910,18910,18910,18900,201
|
|
20240509,130200,570680290,18920,18910,18920,18910,11
|
|
20240509,130100,570472210,18910,18910,18920,18910,61
|
|
20240509,130000,569318570,18910,18910,18910,18910,109
|
|
20240509,125900,567257380,18910,18910,18910,18910,16
|
|
20240509,125800,566954820,18910,18910,18920,18910,33
|
|
20240509,125700,566330780,18910,18910,18910,18910,27
|
|
20240509,125600,565820210,18910,18910,18910,18910,123
|
|
20240509,125500,563494280,18910,18910,18910,18910,10
|
|
20240509,125400,563305180,18920,18910,18920,18910,82
|
|
20240509,125300,561754510,18910,18920,18920,18910,151
|
|
20240509,125200,558897950,18920,18920,18920,18920,7
|
|
20240509,125100,558765510,18920,18920,18920,18920,10
|
|
20240509,125000,558576310,18920,18920,18920,18920,25
|
|
20240509,124900,558103310,18920,18920,18920,18920,110
|
|
20240509,124800,556022110,18920,18930,18930,18920,161
|
|
20240509,124700,552975890,18930,18940,18950,18930,365
|
|
20240509,124600,546062430,18940,18910,18940,18910,161
|
|
20240509,124500,543015390,18920,18920,18930,18920,64
|
|
20240509,124400,541804500,18920,18920,18930,18920,62
|
|
20240509,124300,540630960,18930,18920,18930,18910,119
|
|
20240509,124200,538378980,18920,18920,18920,18910,197
|
|
20240509,124100,534653180,18920,18920,18920,18920,83
|
|
20240509,124000,533082820,18910,18910,18920,18900,68
|
|
20240509,123900,531796850,18910,18900,18910,18900,298
|
|
20240509,123800,526161950,18900,18900,18900,18900,123
|
|
20240509,123700,523837250,18900,18910,18910,18900,186
|
|
20240509,123600,520321350,18900,18910,18910,18900,83
|
|
20240509,123500,518752020,18900,18900,18900,18900,39
|
|
20240509,123400,518014920,18900,18900,18910,18900,205
|
|
20240509,123300,514139420,18900,18910,18920,18900,109
|
|
20240509,123200,512078320,18900,18910,18920,18900,106
|
|
20240509,123100,510073430,18910,18900,18920,18900,244
|
|
20240509,123000,505460750,18900,18910,18910,18900,211
|
|
20240509,122900,501470850,18910,18910,18910,18900,31
|
|
20240509,122800,500884900,18900,18900,18900,18900,39
|
|
20240509,122700,500147800,18900,18900,18910,18900,229
|
|
20240509,122600,495819660,18910,18910,18910,18910,4
|
|
20240509,122500,495744020,18900,18910,18910,18900,46
|
|
20240509,122400,494874500,18910,18900,18910,18900,49
|
|
20240509,122300,493947960,18900,18910,18910,18900,133
|
|
20240509,122200,491434220,18900,18900,18910,18900,31
|
|
20240509,122100,490848260,18900,18900,18900,18900,4
|
|
20240509,122000,490772660,18900,18910,18910,18900,95
|
|
20240509,121900,488976370,18910,18910,18910,18910,0
|
|
20240509,121800,488976370,18910,18910,18910,18910,49
|
|
20240509,121700,488049780,18900,18900,18910,18900,40
|
|
20240509,121600,487293640,18900,18910,18910,18900,156
|
|
20240509,121500,484344870,18910,18910,18910,18910,204
|
|
20240509,121400,480487230,18910,18910,18920,18910,263
|
|
20240509,121300,475513860,18910,18910,18920,18910,119
|
|
20240509,121200,473263520,18910,18910,18910,18910,109
|
|
20240509,121100,471202330,18920,18910,18920,18910,27
|
|
20240509,121000,470691540,18910,18920,18920,18910,114
|
|
20240509,120900,468534930,18910,18910,18910,18910,168
|
|
20240509,120800,465358050,18920,18910,18920,18910,27
|
|
20240509,120700,464847380,18910,18920,18920,18910,28
|
|
20240509,120600,464317850,18910,18920,18920,18910,88
|
|
20240509,120500,462653220,18920,18920,18920,18910,152
|
|
20240509,120400,459778470,18920,18910,18920,18910,41
|
|
20240509,120300,459003060,18910,18910,18910,18910,54
|
|
20240509,120200,457981920,18910,18910,18910,18900,91
|
|
20240509,120100,456261150,18900,18910,18920,18900,175
|
|
20240509,120000,452953050,18910,18910,18910,18910,149
|
|
20240509,115900,450135460,18910,18910,18910,18910,4
|
|
20240509,115800,450059820,18910,18910,18910,18910,168
|
|
20240509,115700,446882940,18920,18920,18920,18920,3
|
|
20240509,115600,446826180,18910,18910,18930,18910,130
|
|
20240509,115500,444366200,18910,18910,18920,18910,75
|
|
20240509,115400,442947320,18920,18920,18920,18910,250
|
|
20240509,115300,438218350,18910,18910,18920,18910,96
|
|
20240509,115200,436402690,18920,18920,18920,18920,10
|
|
20240509,115100,436213490,18920,18910,18920,18910,124
|
|
20240509,115000,433867600,18920,18910,18920,18910,19
|
|
20240509,114900,433508160,18910,18920,18920,18910,39
|
|
20240509,114800,432770340,18910,18910,18930,18910,216
|
|
20240509,114700,428682730,18910,18910,18920,18910,130
|
|
20240509,114600,426224310,18920,18920,18920,18910,92
|
|
20240509,114500,424484090,18920,18920,18930,18920,22
|
|
20240509,114400,424067820,18920,18920,18930,18920,58
|
|
20240509,114300,422970410,18930,18930,18930,18920,126
|
|
20240509,114200,420586430,18930,18930,18930,18930,4
|
|
20240509,114100,420510710,18930,18930,18930,18920,59
|
|
20240509,114000,419394140,18930,18930,18930,18930,22
|
|
20240509,113900,418977680,18930,18930,18930,18930,47
|
|
20240509,113800,418087970,18940,18950,18950,18940,17
|
|
20240509,113700,417765920,18950,18950,18960,18950,42
|
|
20240509,113600,416969730,18960,18940,18960,18930,277
|
|
20240509,113500,411723940,18940,18940,18940,18940,47
|
|
20240509,113400,410833760,18940,18940,18940,18940,9
|
|
20240509,113300,410663300,18940,18940,18950,18940,204
|
|
20240509,113200,406799390,18950,18950,18960,18950,192
|
|
20240509,113100,403160940,18960,18960,18960,18960,9
|
|
20240509,113000,402990300,18960,18970,18970,18950,796
|
|
20240509,112900,387898150,18970,18970,18970,18970,1
|
|
20240509,112800,387879180,18970,18970,18970,18960,220
|
|
20240509,112700,383705900,18960,18970,18970,18960,107
|
|
20240509,112600,381677110,18960,18970,18980,18960,67
|
|
20240509,112500,380406220,18970,18970,18970,18970,243
|
|
20240509,112400,375796510,18980,18980,18980,18980,2
|
|
20240509,112300,375758550,18980,18980,18980,18970,65
|
|
20240509,112200,374525020,18980,18980,18980,18980,123
|
|
20240509,112100,372190480,18990,18990,18990,18990,3
|
|
20240509,112000,372133510,18990,18990,18990,18990,3
|
|
20240509,111900,372076540,18990,18990,19000,18990,42
|
|
20240509,111800,371278870,18990,18990,18990,18980,127
|
|
20240509,111700,368867330,18990,18990,18990,18990,1
|
|
20240509,111600,368848340,19010,18990,19010,18990,115
|
|
20240509,111500,366663730,18990,18990,18990,18990,3
|
|
20240509,111400,366606760,18990,19000,19010,18970,393
|
|
20240509,111300,359142990,19000,19010,19010,19000,139
|
|
20240509,111200,356501450,19010,19010,19010,19010,1
|
|
20240509,111100,356482440,19010,18970,19010,18970,339
|
|
20240509,111000,350042650,18970,18980,18980,18970,170
|
|
20240509,110900,346817030,18990,18980,18990,18980,7
|
|
20240509,110800,346684150,18980,18970,18990,18970,49
|
|
20240509,110700,345754150,18970,18990,19000,18970,365
|
|
20240509,110600,338826260,19010,19050,19050,18990,1518
|
|
20240509,110500,309954340,19050,19050,19050,19050,2
|
|
20240509,110400,309916240,19050,19050,19050,19050,6
|
|
20240509,110300,309801940,19050,19060,19060,19040,107
|
|
20240509,110200,307763710,19050,19050,19050,19050,47
|
|
20240509,110100,306868360,19040,19050,19050,19040,73
|
|
20240509,110000,305478180,19040,19050,19050,19040,2
|
|
20240509,105900,305440090,19050,19060,19060,19040,174
|
|
20240509,105800,302125050,19050,19050,19050,19050,7
|
|
20240509,105700,301991700,19050,19050,19050,19050,16
|
|
20240509,105600,301686900,19050,19050,19050,19050,51
|
|
20240509,105500,300715350,19040,19050,19050,19040,114
|
|
20240509,105400,298543760,19050,19050,19050,19050,54
|
|
20240509,105300,297515060,19050,19050,19050,19050,4
|
|
20240509,105200,297438860,19060,19060,19060,19040,159
|
|
20240509,105100,294409520,19060,19060,19060,19060,141
|
|
20240509,105000,291722060,19060,19050,19060,19040,182
|
|
20240509,104900,288255090,19050,19060,19060,19050,4
|
|
20240509,104800,288178880,19060,19070,19070,19040,581
|
|
20240509,104700,277110730,19070,19080,19080,19050,1794
|
|
20240509,104600,242904930,19080,19080,19090,19070,58
|
|
20240509,104500,241798310,19080,19080,19080,19080,126
|
|
20240509,104400,239394230,19080,19080,19080,19080,200
|
|
20240509,104300,235578230,19080,19080,19080,19080,98
|
|
20240509,104200,233708390,19080,19090,19090,19080,61
|
|
20240509,104100,232543970,19090,19110,19110,19080,3841
|
|
20240509,104000,159196420,19120,19120,19120,19120,1
|
|
20240509,103900,159177300,19120,19120,19120,19120,5
|
|
20240509,103800,159081700,19110,19110,19110,19110,12
|
|
20240509,103700,158852380,19110,19110,19110,19110,136
|
|
20240509,103600,156253420,19120,19120,19120,19120,81
|
|
20240509,103500,154704700,19120,19120,19120,19120,1
|
|
20240509,103400,154685580,19120,19120,19120,19120,0
|
|
20240509,103300,154685580,19120,19110,19120,19110,30
|
|
20240509,103200,154112270,19120,19120,19120,19120,1
|
|
20240509,103100,154093150,19120,19120,19120,19120,0
|
|
20240509,103000,154093150,19120,19120,19120,19110,58
|
|
20240509,102900,152984240,19120,19120,19120,19120,0
|
|
20240509,102800,152984240,19120,19120,19120,19120,117
|
|
20240509,102700,150747200,19120,19120,19120,19120,31
|
|
20240509,102600,150154480,19120,19130,19130,19120,457
|
|
20240509,102500,141416610,19130,19130,19130,19130,0
|
|
20240509,102400,141416610,19130,19130,19130,19130,121
|
|
20240509,102300,139101880,19120,19120,19120,19120,0
|
|
20240509,102200,139101880,19120,19120,19120,19120,0
|
|
20240509,102100,139101880,19120,19130,19130,19120,29
|
|
20240509,102000,138547390,19130,19130,19130,19130,0
|
|
20240509,101900,138547390,19130,19130,19130,19130,400
|
|
20240509,101800,130895390,19120,19120,19120,19120,14
|
|
20240509,101700,130627710,19130,19120,19130,19120,3
|
|
20240509,101600,130570330,19120,19120,19120,19120,16
|
|
20240509,101500,130264410,19120,19120,19120,19120,0
|
|
20240509,101400,130264410,19120,19120,19120,19120,63
|
|
20240509,101300,129059850,19120,19130,19130,19120,6
|
|
20240509,101200,128945080,19120,19120,19130,19120,81
|
|
20240509,101100,127396350,19120,19130,19130,19120,24
|
|
20240509,101000,126937400,19120,19130,19130,19120,150
|
|
20240509,100900,124068690,19130,19120,19130,19120,20
|
|
20240509,100800,123686260,19120,19120,19120,19120,38
|
|
20240509,100700,122959700,19120,19120,19120,19120,0
|
|
20240509,100600,122959700,19120,19130,19130,19120,18
|
|
20240509,100500,122615530,19120,19120,19120,19120,10
|
|
20240509,100400,122424330,19130,19130,19130,19120,1002
|
|
20240509,100300,103257820,19130,19140,19140,19130,182
|
|
20240509,100200,99776150,19130,19130,19130,19130,10
|
|
20240509,100100,99584850,19140,19130,19140,19130,7
|
|
20240509,100000,99450920,19130,19130,19130,19130,54
|
|
20240509,095900,98417900,19130,19130,19130,19130,54
|
|
20240509,095800,97384880,19130,19130,19130,19130,16
|
|
20240509,095700,97078800,19130,19130,19130,19130,47
|
|
20240509,095600,96179690,19130,19130,19130,19130,10
|
|
20240509,095500,95988390,19130,19130,19130,19130,8
|
|
20240509,095400,95835350,19130,19130,19130,19130,385
|
|
20240509,095300,88470300,19130,19130,19130,19130,6
|
|
20240509,095200,88355520,19130,19130,19130,19130,55
|
|
20240509,095100,87303370,19130,19130,19130,19130,0
|
|
20240509,095000,87303370,19130,19140,19140,19130,12
|
|
20240509,094900,87073800,19130,19140,19140,19130,64
|
|
20240509,094800,85849470,19130,19130,19130,19130,14
|
|
20240509,094700,85581650,19140,19130,19140,19130,23
|
|
20240509,094600,85141600,19130,19140,19140,19130,84
|
|
20240509,094500,83534630,19140,19140,19140,19130,87
|
|
20240509,094400,81869660,19140,19140,19140,19140,22
|
|
20240509,094300,81448580,19140,19130,19140,19130,18
|
|
20240509,094200,81104210,19130,19130,19130,19130,0
|
|
20240509,094100,81104210,19130,19130,19130,19130,0
|
|
20240509,094000,81104210,19130,19130,19140,19130,64
|
|
20240509,093900,79879880,19140,19140,19140,19140,0
|
|
20240509,093800,79879880,19140,19130,19140,19130,36
|
|
20240509,093700,79191150,19140,19130,19140,19130,90
|
|
20240509,093600,77468950,19130,19140,19140,19130,42
|
|
20240509,093500,76665350,19130,19140,19140,19130,13
|
|
20240509,093400,76416630,19130,19130,19130,19130,70
|
|
20240509,093300,75077530,19130,19130,19130,19130,15
|
|
20240509,093200,74790580,19140,19130,19140,19130,14
|
|
20240509,093100,74522750,19130,19130,19130,19130,258
|
|
20240509,093000,69587210,19130,19130,19130,19130,26
|
|
20240509,092900,69089830,19130,19130,19130,19130,19
|
|
20240509,092800,68726360,19130,19140,19140,19130,372
|
|
20240509,092700,61609960,19150,19140,19150,19140,14
|
|
20240509,092600,61341950,19140,19140,19150,19140,29
|
|
20240509,092500,60786870,19150,19140,19150,19140,5
|
|
20240509,092400,60691150,19150,19140,19150,19140,43
|
|
20240509,092300,59868120,19140,19140,19140,19140,15
|
|
20240509,092200,59581020,19130,19140,19140,19130,26
|
|
20240509,092100,59083580,19140,19130,19140,19130,83
|
|
20240509,092000,57495260,19140,19140,19140,19130,33
|
|
20240509,091900,56863810,19140,19140,19140,19140,67
|
|
20240509,091800,55581430,19150,19160,19160,19150,29
|
|
20240509,091700,55026070,19160,19160,19160,19160,1
|
|
20240509,091600,55006910,19150,19150,19150,19150,168
|
|
20240509,091500,51789710,19140,19140,19140,19140,68
|
|
20240509,091400,50488190,19140,19130,19140,19130,15
|
|
20240509,091300,50201220,19130,19140,19140,19130,13
|
|
20240509,091200,49952520,19140,19140,19140,19130,32
|
|
20240509,091100,49340160,19150,19140,19150,19140,83
|
|
20240509,091000,47751520,19140,19150,19150,19140,458
|
|
20240509,090900,38984670,19150,19160,19160,19150,221
|
|
20240509,090800,34752510,19160,19160,19160,19150,87
|
|
20240509,090700,33085600,19160,19170,19170,19150,20
|
|
20240509,090600,32702490,19170,19180,19180,19150,415
|
|
20240509,090500,24749820,19180,19200,19200,19160,211
|
|
20240509,090400,20706410,19160,19190,19190,19160,506
|
|
20240509,090300,11004010,19180,19180,19180,19180,10
|
|
20240509,090200,10812210,19230,19230,19230,19180,418
|
|
20240509,090100,2788300,19250,19250,19250,19250,0
|
|
20240509,090000,2788300,19250,19220,19250,19220,145
|