609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190600,189347080,10800,10800,10800,10800,507
|
|
20240509,190500,189347080,10800,10800,10800,10800,0
|
|
20240509,190400,189347080,10800,10800,10800,10800,0
|
|
20240509,190300,189347080,10800,10800,10800,10800,0
|
|
20240509,190200,189347080,10800,10800,10800,10800,0
|
|
20240509,190100,189347080,10800,10800,10800,10800,0
|
|
20240509,190000,189347080,10800,10800,10800,10800,0
|
|
20240509,185900,189347080,10800,10800,10800,10800,0
|
|
20240509,185800,189347080,10800,10800,10800,10800,0
|
|
20240509,185700,189347080,10800,10800,10800,10800,0
|
|
20240509,185600,189347080,10800,10800,10800,10800,0
|
|
20240509,185500,189347080,10800,10800,10800,10800,0
|
|
20240509,185400,189347080,10800,10800,10800,10800,0
|
|
20240509,185300,189347080,10800,10800,10800,10800,0
|
|
20240509,185200,189347080,10800,10800,10800,10800,0
|
|
20240509,185100,189347080,10800,10800,10800,10800,0
|
|
20240509,185000,189347080,10800,10800,10800,10800,0
|
|
20240509,184900,189347080,10800,10800,10800,10800,0
|
|
20240509,184800,189347080,10800,10800,10800,10800,0
|
|
20240509,184700,189347080,10800,10800,10800,10800,0
|
|
20240509,184600,189347080,10800,10800,10800,10800,0
|
|
20240509,184500,189347080,10800,10800,10800,10800,0
|
|
20240509,184400,189347080,10800,10800,10800,10800,0
|
|
20240509,184300,189347080,10800,10800,10800,10800,0
|
|
20240509,184200,189347080,10800,10800,10800,10800,0
|
|
20240509,184100,189347080,10800,10800,10800,10800,0
|
|
20240509,184000,189347080,10800,10800,10800,10800,0
|
|
20240509,183900,189347080,10800,10800,10800,10800,0
|
|
20240509,183800,189347080,10800,10800,10800,10800,0
|
|
20240509,183700,189347080,10800,10800,10800,10800,0
|
|
20240509,183600,189347080,10800,10800,10800,10800,507
|
|
20240509,183500,189347080,10800,10800,10800,10800,0
|
|
20240509,183400,189347080,10800,10800,10800,10800,0
|
|
20240509,183300,189347080,10800,10800,10800,10800,0
|
|
20240509,183200,189347080,10800,10800,10800,10800,0
|
|
20240509,183100,189347080,10800,10800,10800,10800,0
|
|
20240509,183000,189347080,10800,10800,10800,10800,0
|
|
20240509,182900,189347080,10800,10800,10800,10800,0
|
|
20240509,182800,189347080,10800,10800,10800,10800,0
|
|
20240509,182700,189347080,10800,10800,10800,10800,0
|
|
20240509,182600,189347080,10800,10800,10800,10800,0
|
|
20240509,182500,189347080,10800,10800,10800,10800,0
|
|
20240509,182400,189347080,10800,10800,10800,10800,0
|
|
20240509,182300,189347080,10800,10800,10800,10800,0
|
|
20240509,182200,189347080,10800,10800,10800,10800,0
|
|
20240509,182100,189347080,10800,10800,10800,10800,0
|
|
20240509,182000,189347080,10800,10800,10800,10800,0
|
|
20240509,181900,189347080,10800,10800,10800,10800,0
|
|
20240509,181800,189347080,10800,10800,10800,10800,0
|
|
20240509,181700,189347080,10800,10800,10800,10800,0
|
|
20240509,181600,189347080,10800,10800,10800,10800,0
|
|
20240509,181500,189347080,10800,10800,10800,10800,0
|
|
20240509,181400,189347080,10800,10800,10800,10800,0
|
|
20240509,181300,189347080,10800,10800,10800,10800,0
|
|
20240509,181200,189347080,10800,10800,10800,10800,0
|
|
20240509,181100,189347080,10800,10800,10800,10800,0
|
|
20240509,181000,189347080,10800,10800,10800,10800,0
|
|
20240509,180900,189347080,10800,10800,10800,10800,0
|
|
20240509,180800,189347080,10800,10800,10800,10800,0
|
|
20240509,180700,189347080,10800,10800,10800,10800,0
|
|
20240509,180600,189347080,10800,10800,10800,10800,507
|
|
20240509,180500,189347080,10800,10800,10800,10800,0
|
|
20240509,180400,189347080,10800,10800,10800,10800,0
|
|
20240509,180300,189347080,10800,10800,10800,10800,0
|
|
20240509,180200,189347080,10800,10800,10800,10800,0
|
|
20240509,180100,189347080,10800,10800,10800,10800,0
|
|
20240509,180000,189347080,10800,10800,10800,10800,0
|
|
20240509,175900,189347080,10800,10800,10800,10800,0
|
|
20240509,175800,189347080,10800,10800,10800,10800,0
|
|
20240509,175700,189347080,10800,10800,10800,10800,0
|
|
20240509,175600,189347080,10800,10800,10800,10800,0
|
|
20240509,175500,189347080,10800,10800,10800,10800,0
|
|
20240509,175400,189347080,10800,10800,10800,10800,0
|
|
20240509,175300,189347080,10800,10800,10800,10800,0
|
|
20240509,175200,189347080,10800,10800,10800,10800,0
|
|
20240509,175100,189347080,10800,10800,10800,10800,0
|
|
20240509,175000,189347080,10800,10800,10800,10800,0
|
|
20240509,174900,189347080,10800,10800,10800,10800,0
|
|
20240509,174800,189347080,10800,10800,10800,10800,0
|
|
20240509,174700,189347080,10800,10800,10800,10800,0
|
|
20240509,174600,189347080,10800,10800,10800,10800,0
|
|
20240509,174500,189347080,10800,10800,10800,10800,0
|
|
20240509,174400,189347080,10800,10800,10800,10800,0
|
|
20240509,174300,189347080,10800,10800,10800,10800,0
|
|
20240509,174200,189347080,10800,10800,10800,10800,0
|
|
20240509,174100,189347080,10800,10800,10800,10800,0
|
|
20240509,174000,189347080,10800,10800,10800,10800,0
|
|
20240509,173900,189347080,10800,10800,10800,10800,0
|
|
20240509,173800,189347080,10800,10800,10800,10800,0
|
|
20240509,173700,189347080,10800,10800,10800,10800,0
|
|
20240509,173600,189347080,10800,10800,10800,10800,507
|
|
20240509,173500,189347080,10800,10800,10800,10800,0
|
|
20240509,173400,189347080,10800,10800,10800,10800,0
|
|
20240509,173300,189347080,10800,10800,10800,10800,0
|
|
20240509,173200,189347080,10800,10800,10800,10800,0
|
|
20240509,173100,189347080,10800,10800,10800,10800,0
|
|
20240509,173000,189347080,10800,10800,10800,10800,0
|
|
20240509,172900,189347080,10800,10800,10800,10800,0
|
|
20240509,172800,189347080,10800,10800,10800,10800,0
|
|
20240509,172700,189347080,10800,10800,10800,10800,0
|
|
20240509,172600,189347080,10800,10800,10800,10800,0
|
|
20240509,172500,189347080,10800,10800,10800,10800,0
|
|
20240509,172400,189347080,10800,10800,10800,10800,0
|
|
20240509,172300,189347080,10800,10800,10800,10800,0
|
|
20240509,172200,189347080,10800,10800,10800,10800,0
|
|
20240509,172100,189347080,10800,10800,10800,10800,0
|
|
20240509,172000,189347080,10800,10800,10800,10800,0
|
|
20240509,171900,189347080,10800,10800,10800,10800,0
|
|
20240509,171800,189347080,10800,10800,10800,10800,0
|
|
20240509,171700,189347080,10800,10800,10800,10800,0
|
|
20240509,171600,189347080,10800,10800,10800,10800,0
|
|
20240509,171500,189347080,10800,10800,10800,10800,0
|
|
20240509,171400,189347080,10800,10800,10800,10800,0
|
|
20240509,171300,189347080,10800,10800,10800,10800,0
|
|
20240509,171200,189347080,10800,10800,10800,10800,0
|
|
20240509,171100,189347080,10800,10800,10800,10800,0
|
|
20240509,171000,189347080,10800,10800,10800,10800,0
|
|
20240509,170900,189347080,10800,10800,10800,10800,0
|
|
20240509,170800,189347080,10800,10800,10800,10800,0
|
|
20240509,170700,189347080,10800,10800,10800,10800,0
|
|
20240509,170600,189347080,10800,10800,10800,10800,507
|
|
20240509,170500,189347080,10800,10800,10800,10800,0
|
|
20240509,170400,189347080,10800,10800,10800,10800,0
|
|
20240509,170300,189347080,10800,10800,10800,10800,0
|
|
20240509,170200,189347080,10800,10800,10800,10800,0
|
|
20240509,170100,189347080,10800,10800,10800,10800,0
|
|
20240509,170000,189347080,10800,10800,10800,10800,0
|
|
20240509,165900,189347080,10800,10800,10800,10800,0
|
|
20240509,165800,189347080,10800,10800,10800,10800,0
|
|
20240509,165700,189347080,10800,10800,10800,10800,0
|
|
20240509,165600,189347080,10800,10800,10800,10800,0
|
|
20240509,165500,189347080,10800,10800,10800,10800,0
|
|
20240509,165400,189347080,10800,10800,10800,10800,0
|
|
20240509,165300,189347080,10800,10800,10800,10800,0
|
|
20240509,165200,189347080,10800,10800,10800,10800,0
|
|
20240509,165100,189347080,10800,10800,10800,10800,0
|
|
20240509,165000,189347080,10800,10800,10800,10800,0
|
|
20240509,164900,189347080,10800,10800,10800,10800,0
|
|
20240509,164800,189347080,10800,10800,10800,10800,0
|
|
20240509,164700,189347080,10800,10800,10800,10800,0
|
|
20240509,164600,189347080,10800,10800,10800,10800,0
|
|
20240509,164500,189347080,10800,10800,10800,10800,0
|
|
20240509,164400,189347080,10800,10800,10800,10800,0
|
|
20240509,164300,189347080,10800,10800,10800,10800,0
|
|
20240509,164200,189347080,10800,10800,10800,10800,0
|
|
20240509,164100,189347080,10800,10800,10800,10800,0
|
|
20240509,164000,189347080,10800,10800,10800,10800,0
|
|
20240509,163900,189347080,10800,10800,10800,10800,0
|
|
20240509,163800,189347080,10800,10800,10800,10800,0
|
|
20240509,163700,189347080,10800,10800,10800,10800,0
|
|
20240509,163600,189347080,10800,10800,10800,10800,507
|
|
20240509,163500,189347080,10800,10800,10800,10800,0
|
|
20240509,163400,189347080,10800,10800,10800,10800,0
|
|
20240509,163300,189347080,10800,10800,10800,10800,0
|
|
20240509,163200,189347080,10800,10800,10800,10800,0
|
|
20240509,163100,189347080,10800,10800,10800,10800,0
|
|
20240509,163000,189347080,10800,10800,10800,10800,0
|
|
20240509,162900,189347080,10800,10800,10800,10800,0
|
|
20240509,162800,189347080,10800,10800,10800,10800,0
|
|
20240509,162700,189347080,10800,10800,10800,10800,0
|
|
20240509,162600,189347080,10800,10800,10800,10800,0
|
|
20240509,162500,189347080,10800,10800,10800,10800,0
|
|
20240509,162400,189347080,10800,10800,10800,10800,0
|
|
20240509,162300,189347080,10800,10800,10800,10800,0
|
|
20240509,162200,189347080,10800,10800,10800,10800,0
|
|
20240509,162100,189347080,10800,10800,10800,10800,0
|
|
20240509,162000,189347080,10800,10800,10800,10800,0
|
|
20240509,161900,189347080,10800,10800,10800,10800,0
|
|
20240509,161800,189347080,10800,10800,10800,10800,0
|
|
20240509,161700,189347080,10800,10800,10800,10800,0
|
|
20240509,161600,189347080,10800,10800,10800,10800,0
|
|
20240509,161500,189347080,10800,10800,10800,10800,0
|
|
20240509,161400,189347080,10800,10800,10800,10800,0
|
|
20240509,161300,189347080,10800,10800,10800,10800,0
|
|
20240509,161200,189347080,10800,10800,10800,10800,0
|
|
20240509,161100,189347080,10800,10800,10800,10800,0
|
|
20240509,161000,189347080,10800,10800,10800,10800,0
|
|
20240509,160900,189347080,10800,10800,10800,10800,0
|
|
20240509,160800,189347080,10800,10800,10800,10800,0
|
|
20240509,160700,189347080,10800,10800,10800,10800,0
|
|
20240509,160600,189347080,10800,10800,10800,10800,507
|
|
20240509,160500,189347080,10800,10800,10800,10800,0
|
|
20240509,160400,189347080,10800,10800,10800,10800,0
|
|
20240509,160300,189347080,10800,10800,10800,10800,0
|
|
20240509,160200,189347080,10800,10800,10800,10800,0
|
|
20240509,160100,189347080,10800,10800,10800,10800,0
|
|
20240509,160000,189347080,10800,10800,10800,10800,0
|
|
20240509,155900,189347080,10800,10800,10800,10800,0
|
|
20240509,155800,189347080,10800,10800,10800,10800,0
|
|
20240509,155700,189347080,10800,10800,10800,10800,0
|
|
20240509,155600,189347080,10800,10800,10800,10800,0
|
|
20240509,155500,189347080,10800,10800,10800,10800,0
|
|
20240509,155400,189347080,10800,10800,10800,10800,0
|
|
20240509,155300,189347080,10800,10800,10800,10800,0
|
|
20240509,155200,189347080,10800,10800,10800,10800,0
|
|
20240509,155100,189347080,10800,10800,10800,10800,0
|
|
20240509,155000,189347080,10800,10800,10800,10800,0
|
|
20240509,154900,189347080,10800,10800,10800,10800,0
|
|
20240509,154800,189347080,10800,10800,10800,10800,0
|
|
20240509,154700,189347080,10800,10800,10800,10800,0
|
|
20240509,154600,189347080,10800,10800,10800,10800,0
|
|
20240509,154500,189347080,10800,10800,10800,10800,0
|
|
20240509,154400,189347080,10800,10800,10800,10800,0
|
|
20240509,154300,189347080,10800,10800,10800,10800,0
|
|
20240509,154200,189347080,10800,10800,10800,10800,0
|
|
20240509,154100,189347080,10800,10800,10800,10800,0
|
|
20240509,154000,189347080,10800,10800,10800,10800,0
|
|
20240509,153900,189347080,10800,10800,10800,10800,0
|
|
20240509,153800,189347080,10800,10800,10800,10800,0
|
|
20240509,153700,189347080,10800,10800,10800,10800,0
|
|
20240509,153600,189347080,10800,10800,10800,10800,507
|
|
20240509,153500,189347080,10800,10800,10800,10800,0
|
|
20240509,153400,189347080,10800,10800,10800,10800,0
|
|
20240509,153300,189347080,10800,10800,10800,10800,0
|
|
20240509,153200,189347080,10800,10800,10800,10800,0
|
|
20240509,153100,189347080,10800,10800,10800,10800,0
|
|
20240509,153000,189347080,10800,10800,10800,10800,507
|
|
20240509,152900,183871480,10820,10820,10820,10820,0
|
|
20240509,152800,183871480,10820,10820,10820,10820,0
|
|
20240509,152700,183871480,10820,10820,10820,10820,0
|
|
20240509,152600,183871480,10820,10820,10820,10820,0
|
|
20240509,152500,183871480,10820,10820,10820,10820,0
|
|
20240509,152400,183871480,10820,10820,10820,10820,0
|
|
20240509,152300,183871480,10820,10820,10820,10820,0
|
|
20240509,152200,183871480,10820,10820,10820,10820,0
|
|
20240509,152100,183871480,10820,10820,10820,10820,0
|
|
20240509,152000,183871480,10820,10820,10820,10820,0
|
|
20240509,151900,183871480,10820,10820,10820,10820,1
|
|
20240509,151800,183860660,10800,10800,10800,10800,0
|
|
20240509,151700,183860660,10800,10800,10800,10800,0
|
|
20240509,151600,183860660,10800,10800,10800,10800,3
|
|
20240509,151500,183828260,10800,10820,10820,10800,507
|
|
20240509,151400,178352520,10800,10800,10800,10800,0
|
|
20240509,151300,178352520,10800,10800,10800,10800,993
|
|
20240509,151200,167628120,10800,10800,10800,10800,205
|
|
20240509,151100,165414120,10800,10800,10800,10800,0
|
|
20240509,151000,165414120,10800,10800,10800,10800,1
|
|
20240509,150900,165403320,10790,10790,10790,10790,0
|
|
20240509,150800,165403320,10790,10790,10790,10790,0
|
|
20240509,150700,165403320,10790,10790,10790,10790,0
|
|
20240509,150600,165403320,10790,10790,10790,10790,0
|
|
20240509,150500,165403320,10790,10800,10800,10790,1000
|
|
20240509,150400,154608320,10780,10770,10780,10770,795
|
|
20240509,150300,146041170,10750,10750,10750,10750,0
|
|
20240509,150200,146041170,10750,10750,10750,10750,93
|
|
20240509,150100,145041420,10750,10780,10780,10750,1407
|
|
20240509,150000,129911910,10780,10780,10780,10780,5
|
|
20240509,145900,129858010,10800,10800,10800,10800,0
|
|
20240509,145800,129858010,10800,10800,10800,10800,0
|
|
20240509,145700,129858010,10800,10820,10820,10800,393
|
|
20240509,145600,125613490,10850,10850,10850,10850,0
|
|
20240509,145500,125613490,10850,10850,10850,10850,0
|
|
20240509,145400,125613490,10850,10850,10850,10850,0
|
|
20240509,145300,125613490,10850,10850,10850,10850,0
|
|
20240509,145200,125613490,10850,10850,10850,10850,0
|
|
20240509,145100,125613490,10850,10850,10850,10850,0
|
|
20240509,145000,125613490,10850,10850,10850,10850,0
|
|
20240509,144900,125613490,10850,10850,10850,10850,1
|
|
20240509,144800,125602640,10850,10830,10850,10830,203
|
|
20240509,144700,123400340,10850,10850,10850,10850,0
|
|
20240509,144600,123400340,10850,10850,10850,10850,0
|
|
20240509,144500,123400340,10850,10850,10850,10850,0
|
|
20240509,144400,123400340,10850,10850,10850,10850,0
|
|
20240509,144300,123400340,10850,10850,10850,10850,0
|
|
20240509,144200,123400340,10850,10850,10850,10850,0
|
|
20240509,144100,123400340,10850,10830,10850,10830,118
|
|
20240509,144000,122120520,10840,10840,10840,10840,0
|
|
20240509,143900,122120520,10840,10840,10840,10840,0
|
|
20240509,143800,122120520,10840,10840,10840,10840,0
|
|
20240509,143700,122120520,10840,10840,10840,10840,0
|
|
20240509,143600,122120520,10840,10840,10840,10840,4
|
|
20240509,143500,122077160,10840,10830,10850,10830,5
|
|
20240509,143400,122022960,10850,10850,10850,10850,0
|
|
20240509,143300,122022960,10850,10850,10850,10850,0
|
|
20240509,143200,122022960,10850,10850,10850,10850,0
|
|
20240509,143100,122022960,10850,10850,10850,10850,0
|
|
20240509,143000,122022960,10850,10830,10850,10830,2
|
|
20240509,142900,122001280,10850,10830,10850,10830,2
|
|
20240509,142800,121979600,10850,10850,10850,10850,0
|
|
20240509,142700,121979600,10850,10850,10850,10850,0
|
|
20240509,142600,121979600,10850,10850,10850,10850,0
|
|
20240509,142500,121979600,10850,10850,10850,10850,0
|
|
20240509,142400,121979600,10850,10850,10850,10850,0
|
|
20240509,142300,121979600,10850,10850,10850,10850,0
|
|
20240509,142200,121979600,10850,10850,10850,10850,0
|
|
20240509,142100,121979600,10850,10850,10850,10850,0
|
|
20240509,142000,121979600,10850,10850,10850,10850,0
|
|
20240509,141900,121979600,10850,10850,10850,10850,0
|
|
20240509,141800,121979600,10850,10850,10850,10850,0
|
|
20240509,141700,121979600,10850,10850,10850,10850,0
|
|
20240509,141600,121979600,10850,10850,10850,10850,0
|
|
20240509,141500,121979600,10850,10850,10850,10850,0
|
|
20240509,141400,121979600,10850,10850,10850,10850,0
|
|
20240509,141300,121979600,10850,10840,10850,10820,5
|
|
20240509,141200,121925430,10830,10830,10830,10830,1
|
|
20240509,141100,121914600,10850,10850,10850,10850,0
|
|
20240509,141000,121914600,10850,10850,10850,10850,0
|
|
20240509,140900,121914600,10850,10850,10850,10850,0
|
|
20240509,140800,121914600,10850,10850,10850,10850,0
|
|
20240509,140700,121914600,10850,10850,10850,10850,0
|
|
20240509,140600,121914600,10850,10830,10850,10830,300
|
|
20240509,140500,118659800,10800,10800,10800,10800,0
|
|
20240509,140400,118659800,10800,10790,10800,10790,309
|
|
20240509,140300,115322640,10790,10790,10790,10790,0
|
|
20240509,140200,115322640,10790,10790,10790,10790,0
|
|
20240509,140100,115322640,10790,10790,10790,10790,0
|
|
20240509,140000,115322640,10790,10790,10790,10790,0
|
|
20240509,135900,115322640,10790,10790,10790,10790,0
|
|
20240509,135800,115322640,10790,10790,10790,10790,0
|
|
20240509,135700,115322640,10790,10790,10790,10790,0
|
|
20240509,135600,115322640,10790,10790,10790,10790,0
|
|
20240509,135500,115322640,10790,10790,10790,10790,0
|
|
20240509,135400,115322640,10790,10790,10790,10790,0
|
|
20240509,135300,115322640,10790,10790,10790,10790,0
|
|
20240509,135200,115322640,10790,10790,10790,10790,0
|
|
20240509,135100,115322640,10790,10790,10790,10790,0
|
|
20240509,135000,115322640,10790,10790,10790,10790,0
|
|
20240509,134900,115322640,10790,10790,10790,10790,0
|
|
20240509,134800,115322640,10790,10790,10790,10790,0
|
|
20240509,134700,115322640,10790,10790,10790,10790,0
|
|
20240509,134600,115322640,10790,10790,10790,10790,0
|
|
20240509,134500,115322640,10790,10790,10790,10790,0
|
|
20240509,134400,115322640,10790,10790,10790,10790,0
|
|
20240509,134300,115322640,10790,10790,10790,10790,0
|
|
20240509,134200,115322640,10790,10790,10790,10790,0
|
|
20240509,134100,115322640,10790,10790,10790,10790,0
|
|
20240509,134000,115322640,10790,10790,10790,10790,0
|
|
20240509,133900,115322640,10790,10790,10790,10790,0
|
|
20240509,133800,115322640,10790,10790,10790,10790,0
|
|
20240509,133700,115322640,10790,10790,10790,10790,0
|
|
20240509,133600,115322640,10790,10790,10790,10790,0
|
|
20240509,133500,115322640,10790,10790,10790,10790,1
|
|
20240509,133400,115311850,10770,10770,10770,10770,0
|
|
20240509,133300,115311850,10770,10770,10770,10770,0
|
|
20240509,133200,115311850,10770,10770,10770,10770,0
|
|
20240509,133100,115311850,10770,10770,10770,10770,0
|
|
20240509,133000,115311850,10770,10770,10770,10770,0
|
|
20240509,132900,115311850,10770,10770,10770,10770,0
|
|
20240509,132800,115311850,10770,10770,10770,10770,0
|
|
20240509,132700,115311850,10770,10770,10770,10770,0
|
|
20240509,132600,115311850,10770,10770,10770,10770,0
|
|
20240509,132500,115311850,10770,10770,10770,10770,0
|
|
20240509,132400,115311850,10770,10770,10770,10770,0
|
|
20240509,132300,115311850,10770,10770,10770,10770,0
|
|
20240509,132200,115311850,10770,10770,10770,10770,0
|
|
20240509,132100,115311850,10770,10770,10770,10770,0
|
|
20240509,132000,115311850,10770,10770,10770,10770,0
|
|
20240509,131900,115311850,10770,10770,10770,10770,0
|
|
20240509,131800,115311850,10770,10770,10770,10770,0
|
|
20240509,131700,115311850,10770,10770,10770,10770,0
|
|
20240509,131600,115311850,10770,10770,10770,10770,0
|
|
20240509,131500,115311850,10770,10770,10770,10770,0
|
|
20240509,131400,115311850,10770,10770,10770,10770,0
|
|
20240509,131300,115311850,10770,10770,10770,10770,0
|
|
20240509,131200,115311850,10770,10770,10770,10770,0
|
|
20240509,131100,115311850,10770,10770,10770,10770,0
|
|
20240509,131000,115311850,10770,10770,10770,10770,0
|
|
20240509,130900,115311850,10770,10770,10770,10770,0
|
|
20240509,130800,115311850,10770,10770,10770,10770,0
|
|
20240509,130700,115311850,10770,10770,10770,10770,0
|
|
20240509,130600,115311850,10770,10770,10770,10770,0
|
|
20240509,130500,115311850,10770,10770,10770,10770,0
|
|
20240509,130400,115311850,10770,10770,10770,10770,0
|
|
20240509,130300,115311850,10770,10770,10770,10770,0
|
|
20240509,130200,115311850,10770,10770,10770,10770,0
|
|
20240509,130100,115311850,10770,10770,10770,10770,0
|
|
20240509,130000,115311850,10770,10770,10770,10770,0
|
|
20240509,125900,115311850,10770,10770,10770,10770,9
|
|
20240509,125800,115214920,10760,10760,10760,10760,5
|
|
20240509,125700,115161120,10760,10760,10760,10760,8
|
|
20240509,125600,115075040,10790,10760,10790,10760,9
|
|
20240509,125500,114978110,10760,10760,10760,10760,9
|
|
20240509,125400,114881270,10760,10760,10760,10760,0
|
|
20240509,125300,114881270,10760,10760,10760,10760,5
|
|
20240509,125200,114827470,10760,10760,10760,10760,7
|
|
20240509,125100,114752150,10760,10760,10760,10760,7
|
|
20240509,125000,114676830,10760,10760,10760,10760,8
|
|
20240509,124900,114590750,10760,10760,10760,10760,6
|
|
20240509,124800,114526190,10760,10760,10760,10760,0
|
|
20240509,124700,114526190,10760,10760,10760,10760,9
|
|
20240509,124600,114429350,10760,10760,10760,10760,5
|
|
20240509,124500,114375550,10760,10760,10760,10760,9
|
|
20240509,124400,114278710,10760,10760,10760,10760,5
|
|
20240509,124300,114224910,10760,10760,10760,10760,7
|
|
20240509,124200,114149590,10760,10760,10760,10760,0
|
|
20240509,124100,114149590,10760,10760,10760,10760,7
|
|
20240509,124000,114074270,10760,10760,10760,10760,8
|
|
20240509,123900,113988190,10760,10760,10760,10760,6
|
|
20240509,123800,113923630,10760,10760,10760,10760,8
|
|
20240509,123700,113837550,10760,10760,10760,10760,6
|
|
20240509,123600,113772990,10760,10760,10760,10760,0
|
|
20240509,123500,113772990,10760,10760,10760,10760,7
|
|
20240509,123400,113697670,10760,10760,10760,10760,7
|
|
20240509,123300,113622350,10760,10760,10760,10760,9
|
|
20240509,123200,113525510,10760,10760,10760,10760,5
|
|
20240509,123100,113471710,10760,10760,10760,10760,8
|
|
20240509,123000,113385630,10760,10760,10760,10760,0
|
|
20240509,122900,113385630,10760,10760,10760,10760,6
|
|
20240509,122800,113321070,10760,10760,10760,10760,8
|
|
20240509,122700,113234990,10760,10760,10760,10760,6
|
|
20240509,122600,113170430,10760,10760,10760,10760,8
|
|
20240509,122500,113084350,10760,10760,10760,10760,6
|
|
20240509,122400,113019790,10770,10770,10770,10770,0
|
|
20240509,122300,113019790,10770,10770,10770,10770,7
|
|
20240509,122200,112944400,10760,10760,10760,10760,7
|
|
20240509,122100,112869080,10760,10760,10760,10760,8
|
|
20240509,122000,112783000,10760,10760,10760,10760,6
|
|
20240509,121900,112718440,10760,10760,10760,10760,155
|
|
20240509,121800,111050640,10760,10760,10760,10760,0
|
|
20240509,121700,111050640,10760,10790,10790,10760,26
|
|
20240509,121600,110770280,10760,10760,10760,10760,8
|
|
20240509,121500,110684200,10760,10760,10760,10760,6
|
|
20240509,121400,110619640,10760,10760,10760,10760,7
|
|
20240509,121300,110544320,10760,10760,10760,10760,7
|
|
20240509,121200,110469000,10770,10770,10770,10770,325
|
|
20240509,121100,106968750,10740,10760,10770,10740,1122
|
|
20240509,121000,94899840,10760,10770,10770,10760,192
|
|
20240509,120900,92832050,10770,10770,10770,10770,8
|
|
20240509,120800,92745890,10770,10770,10770,10770,6
|
|
20240509,120700,92681270,10770,10770,10770,10770,8
|
|
20240509,120600,92595110,10770,10770,10770,10770,0
|
|
20240509,120500,92595110,10770,10770,10770,10770,6
|
|
20240509,120400,92530490,10770,10770,10770,10770,7
|
|
20240509,120300,92455100,10770,10770,10770,10770,18
|
|
20240509,120200,92261240,10770,10770,10770,10770,8
|
|
20240509,120100,92175080,10770,10770,10770,10770,6
|
|
20240509,120000,92110460,10780,10780,10780,10780,0
|
|
20240509,115900,92110460,10780,10780,10780,10780,8
|
|
20240509,115800,92024220,10780,10780,10780,10780,6
|
|
20240509,115700,91959540,10780,10780,10780,10780,8
|
|
20240509,115600,91873300,10780,10770,10780,10770,9
|
|
20240509,115500,91776340,10780,10770,10780,10770,34
|
|
20240509,115400,91409910,10770,10770,10770,10770,0
|
|
20240509,115300,91409910,10770,10770,10770,10770,5
|
|
20240509,115200,91356060,10770,10770,10770,10770,9
|
|
20240509,115100,91259130,10770,10770,10770,10770,5
|
|
20240509,115000,91205280,10770,10770,10770,10770,7
|
|
20240509,114900,91129890,10770,10770,10770,10770,0
|
|
20240509,114800,91129890,10770,10770,10770,10770,7
|
|
20240509,114700,91054500,10770,10770,10770,10770,8
|
|
20240509,114600,90968340,10780,10770,10780,10770,7
|
|
20240509,114500,90892940,10770,10770,10770,10770,7
|
|
20240509,114400,90817550,10770,10770,10770,10770,7
|
|
20240509,114300,90742160,10770,10770,10770,10770,0
|
|
20240509,114200,90742160,10770,10770,10770,10770,6
|
|
20240509,114100,90677540,10770,10770,10770,10770,7
|
|
20240509,114000,90602150,10770,10770,10770,10770,9
|
|
20240509,113900,90505220,10770,10770,10770,10770,5
|
|
20240509,113800,90451370,10770,10770,10770,10770,7
|
|
20240509,113700,90375980,10770,10770,10770,10770,0
|
|
20240509,113600,90375980,10770,10770,10770,10770,7
|
|
20240509,113500,90300590,10770,10770,10770,10770,8
|
|
20240509,113400,90214430,10770,10770,10770,10770,6
|
|
20240509,113300,90149810,10770,10780,10780,10770,9
|
|
20240509,113200,90052870,10770,10770,10770,10770,5
|
|
20240509,113100,89999020,10770,10770,10770,10770,0
|
|
20240509,113000,89999020,10770,10770,10770,10770,9
|
|
20240509,112900,89902090,10770,10770,10770,10770,5
|
|
20240509,112800,89848240,10770,10770,10770,10770,9
|
|
20240509,112700,89751310,10780,10760,10780,10760,45
|
|
20240509,112600,89266310,10760,10760,10760,10760,8
|
|
20240509,112500,89180230,10780,10770,10780,10770,100
|
|
20240509,112400,88102370,10760,10760,10760,10760,6
|
|
20240509,112300,88037810,10760,10760,10760,10760,8
|
|
20240509,112200,87951730,10760,10760,10760,10760,6
|
|
20240509,112100,87887170,10760,10760,10760,10760,8
|
|
20240509,112000,87801090,10760,10760,10760,10760,5
|
|
20240509,111900,87747290,10760,10760,10760,10760,0
|
|
20240509,111800,87747290,10760,10760,10760,10760,7
|
|
20240509,111700,87671970,10760,10760,10760,10760,7
|
|
20240509,111600,87596650,10770,10770,10770,10770,24
|
|
20240509,111500,87338170,10770,10770,10770,10770,6
|
|
20240509,111400,87273550,10770,10770,10770,10770,7
|
|
20240509,111300,87198160,10770,10770,10770,10770,0
|
|
20240509,111200,87198160,10770,10780,10780,10770,14
|
|
20240509,111100,87047310,10780,10780,10780,10780,3
|
|
20240509,111000,87014970,10770,10770,10770,10770,5
|
|
20240509,110900,86961120,10770,10770,10770,10770,7
|
|
20240509,110800,86885730,10770,10770,10770,10770,6
|
|
20240509,110700,86821110,10770,10770,10770,10770,0
|
|
20240509,110600,86821110,10770,10770,10770,10770,9
|
|
20240509,110500,86724180,10770,10770,10770,10770,5
|
|
20240509,110400,86670330,10770,10770,10770,10770,8
|
|
20240509,110300,86584170,10770,10770,10770,10770,6
|
|
20240509,110200,86519550,10770,10770,10770,10770,8
|
|
20240509,110100,86433390,10790,10790,10790,10790,1
|
|
20240509,110000,86422600,10780,10780,10780,10780,13
|
|
20240509,105900,86282460,10780,10780,10780,10780,9
|
|
20240509,105800,86185440,10780,10790,10790,10780,6
|
|
20240509,105700,86120750,10790,10780,10790,10780,60
|
|
20240509,105600,85473870,10790,10780,10790,10780,8
|
|
20240509,105500,85387610,10780,10780,10780,10780,0
|
|
20240509,105400,85387610,10780,10780,10780,10780,8
|
|
20240509,105300,85301370,10780,10780,10780,10780,5
|
|
20240509,105200,85247470,10780,10780,10780,10780,7
|
|
20240509,105100,85172010,10780,10780,10780,10780,7
|
|
20240509,105000,85096550,10780,10780,10780,10780,8
|
|
20240509,104900,85010310,10780,10780,10780,10780,0
|
|
20240509,104800,85010310,10780,10780,10780,10780,6
|
|
20240509,104700,84945630,10780,10780,10780,10780,7
|
|
20240509,104600,84870170,10780,10780,10780,10780,7
|
|
20240509,104500,84794710,10780,10780,10780,10780,8
|
|
20240509,104400,84708470,10780,10780,10780,10780,0
|
|
20240509,104300,84708470,10780,10780,10780,10780,6
|
|
20240509,104200,84643790,10780,10780,10780,10780,8
|
|
20240509,104100,84557550,10780,10780,10780,10780,5
|
|
20240509,104000,84503650,10780,10780,10780,10780,8
|
|
20240509,103900,84417410,10780,10780,10780,10780,6
|
|
20240509,103800,84352730,10780,10780,10780,10780,0
|
|
20240509,103700,84352730,10780,10780,10780,10780,9
|
|
20240509,103600,84255710,10780,10780,10780,10780,5
|
|
20240509,103500,84201810,10780,10780,10780,10780,8
|
|
20240509,103400,84115570,10780,10780,10780,10780,6
|
|
20240509,103300,84050890,10780,10780,10780,10780,9
|
|
20240509,103200,83953870,10790,10790,10790,10790,11
|
|
20240509,103100,83835180,10790,10790,10790,10790,5
|
|
20240509,103000,83781230,10800,10800,10800,10800,1
|
|
20240509,102900,83770430,10800,10800,10800,10800,8
|
|
20240509,102800,83684030,10850,10800,10850,10800,19
|
|
20240509,102700,83478460,10800,10800,10800,10800,9
|
|
20240509,102600,83381260,10800,10800,10800,10800,0
|
|
20240509,102500,83381260,10800,10800,10800,10800,5
|
|
20240509,102400,83327260,10800,10800,10800,10800,8
|
|
20240509,102300,83240860,10800,10800,10800,10800,5
|
|
20240509,102200,83186860,10800,10800,10800,10800,9
|
|
20240509,102100,83089660,10800,10800,10800,10800,705
|
|
20240509,102000,75475660,10800,10800,10800,10800,0
|
|
20240509,101900,75475660,10800,10800,10800,10800,8
|
|
20240509,101800,75389260,10800,10800,10800,10800,6
|
|
20240509,101700,75324460,10800,10800,10800,10800,9
|
|
20240509,101600,75227260,10800,10800,10800,10800,5
|
|
20240509,101500,75173260,10800,10800,10800,10800,8
|
|
20240509,101400,75086860,10800,10800,10800,10800,0
|
|
20240509,101300,75086860,10800,10800,10800,10800,5
|
|
20240509,101200,75032860,10800,10800,10800,10800,7
|
|
20240509,101100,74957260,10800,10800,10800,10800,7
|
|
20240509,101000,74881660,10800,10800,10800,10800,8
|
|
20240509,100900,74795260,10800,10800,10800,10800,6
|
|
20240509,100800,74730460,10800,10800,10800,10800,0
|
|
20240509,100700,74730460,10800,10800,10800,10800,7
|
|
20240509,100600,74654860,10800,10800,10800,10800,7
|
|
20240509,100500,74579260,10800,10800,10800,10800,8
|
|
20240509,100400,74492860,10800,10800,10800,10800,7
|
|
20240509,100300,74417260,10800,10800,10800,10800,8
|
|
20240509,100200,74330860,10800,10800,10800,10800,0
|
|
20240509,100100,74330860,10800,10800,10800,10800,6
|
|
20240509,100000,74266060,10800,10800,10800,10800,8
|
|
20240509,095900,74179660,10800,10800,10800,10800,6
|
|
20240509,095800,74114860,10800,10800,10800,10800,9
|
|
20240509,095700,74017660,10800,10800,10800,10800,5
|
|
20240509,095600,73963660,10810,10810,10810,10810,0
|
|
20240509,095500,73963660,10810,10800,10810,10800,83
|
|
20240509,095400,73066500,10810,10810,10810,10810,25
|
|
20240509,095300,72796250,10810,10810,10810,10810,7
|
|
20240509,095200,72720580,10810,10810,10810,10810,7
|
|
20240509,095100,72644910,10810,10810,10810,10810,9
|
|
20240509,095000,72547620,10810,10810,10810,10810,0
|
|
20240509,094900,72547620,10810,10810,10810,10810,5
|
|
20240509,094800,72493570,10800,10800,10800,10800,8
|
|
20240509,094700,72407170,10800,10800,10800,10800,6
|
|
20240509,094600,72342370,10800,10800,10800,10800,7
|
|
20240509,094500,72266770,10800,10800,10800,10800,6
|
|
20240509,094400,72201970,10840,10840,10840,10840,0
|
|
20240509,094300,72201970,10840,10830,10850,10830,4
|
|
20240509,094200,72158610,10810,10830,10850,10810,12
|
|
20240509,094100,72028670,10810,10810,10810,10810,7
|
|
20240509,094000,71953000,10810,10810,10810,10810,7
|
|
20240509,093900,71877330,10810,10810,10810,10810,9
|
|
20240509,093800,71780040,10810,10810,10810,10810,0
|
|
20240509,093700,71780040,10810,10810,10810,10810,5
|
|
20240509,093600,71725990,10810,10810,10810,10810,7
|
|
20240509,093500,71650320,10810,10810,10810,10810,6
|
|
20240509,093400,71585460,10810,10810,10810,10810,57
|
|
20240509,093300,70969290,10810,10810,10810,10810,7
|
|
20240509,093200,70893620,10810,10810,10810,10810,0
|
|
20240509,093100,70893620,10810,10810,10810,10800,152
|
|
20240509,093000,69251890,10810,10810,10810,10810,1
|
|
20240509,092900,69241080,10810,10810,10810,10810,7
|
|
20240509,092800,69165410,10800,10800,10800,10800,6
|
|
20240509,092700,69100610,10810,10810,10810,10810,7
|
|
20240509,092600,69024940,10810,10810,10810,10810,2
|
|
20240509,092500,69003320,10810,10810,10810,10810,5
|
|
20240509,092400,68949270,10810,10810,10810,10810,8
|
|
20240509,092300,68862790,10810,10810,10810,10810,6
|
|
20240509,092200,68797930,10800,10800,10800,10800,7
|
|
20240509,092100,68722330,10800,10800,10800,10800,0
|
|
20240509,092000,68722330,10800,10800,10800,10800,7
|
|
20240509,091900,68646730,10800,10800,10800,10800,151
|
|
20240509,091800,67015930,10800,10800,10800,10800,5
|
|
20240509,091700,66961930,10810,10810,10810,10810,9
|
|
20240509,091600,66864640,10800,10800,10800,10800,5
|
|
20240509,091500,66810640,10800,10800,10800,10800,0
|
|
20240509,091400,66810640,10800,10800,10800,10800,9
|
|
20240509,091300,66713440,10860,10860,10860,10860,1
|
|
20240509,091200,66702580,10800,10800,10800,10800,8
|
|
20240509,091100,66616180,10800,10800,10800,10800,6
|
|
20240509,091000,66551380,10800,10810,10810,10800,813
|
|
20240509,090900,57769670,10810,10810,10810,10810,0
|
|
20240509,090800,57769670,10810,10810,10810,10810,5
|
|
20240509,090700,57715620,10810,10810,10810,10810,8
|
|
20240509,090600,57629140,10810,10810,10810,10810,6
|
|
20240509,090500,57564280,10810,10810,10810,10810,7
|
|
20240509,090400,57488610,10810,10810,10810,10810,7
|
|
20240509,090300,57412940,10810,10810,10810,10810,0
|
|
20240509,090200,57412940,10810,10810,10810,10810,9
|
|
20240509,090100,57315650,10810,10810,10810,10810,5
|
|
20240509,090000,57261600,10800,10800,10800,10800,5302
|