660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195700,753096060,15570,15570,15570,15570,2303
|
|
20240503,195600,753096060,15570,15570,15570,15570,0
|
|
20240503,195500,753096060,15570,15570,15570,15570,0
|
|
20240503,195400,753096060,15570,15570,15570,15570,0
|
|
20240503,195300,753096060,15570,15570,15570,15570,0
|
|
20240503,195200,753096060,15570,15570,15570,15570,0
|
|
20240503,195100,753096060,15570,15570,15570,15570,0
|
|
20240503,195000,753096060,15570,15570,15570,15570,0
|
|
20240503,194900,753096060,15570,15570,15570,15570,0
|
|
20240503,194800,753096060,15570,15570,15570,15570,0
|
|
20240503,194700,753096060,15570,15570,15570,15570,0
|
|
20240503,194600,753096060,15570,15570,15570,15570,0
|
|
20240503,194500,753096060,15570,15570,15570,15570,0
|
|
20240503,194400,753096060,15570,15570,15570,15570,0
|
|
20240503,194300,753096060,15570,15570,15570,15570,0
|
|
20240503,194200,753096060,15570,15570,15570,15570,0
|
|
20240503,194100,753096060,15570,15570,15570,15570,0
|
|
20240503,194000,753096060,15570,15570,15570,15570,0
|
|
20240503,193900,753096060,15570,15570,15570,15570,0
|
|
20240503,193800,753096060,15570,15570,15570,15570,0
|
|
20240503,193700,753096060,15570,15570,15570,15570,0
|
|
20240503,193600,753096060,15570,15570,15570,15570,0
|
|
20240503,193500,753096060,15570,15570,15570,15570,0
|
|
20240503,193400,753096060,15570,15570,15570,15570,0
|
|
20240503,193300,753096060,15570,15570,15570,15570,0
|
|
20240503,193200,753096060,15570,15570,15570,15570,0
|
|
20240503,193100,753096060,15570,15570,15570,15570,0
|
|
20240503,193000,753096060,15570,15570,15570,15570,0
|
|
20240503,192900,753096060,15570,15570,15570,15570,0
|
|
20240503,192800,753096060,15570,15570,15570,15570,0
|
|
20240503,192700,753096060,15570,15570,15570,15570,2303
|
|
20240503,192600,753096060,15570,15570,15570,15570,0
|
|
20240503,192500,753096060,15570,15570,15570,15570,0
|
|
20240503,192400,753096060,15570,15570,15570,15570,0
|
|
20240503,192300,753096060,15570,15570,15570,15570,0
|
|
20240503,192200,753096060,15570,15570,15570,15570,0
|
|
20240503,192100,753096060,15570,15570,15570,15570,0
|
|
20240503,192000,753096060,15570,15570,15570,15570,0
|
|
20240503,191900,753096060,15570,15570,15570,15570,0
|
|
20240503,191800,753096060,15570,15570,15570,15570,0
|
|
20240503,191700,753096060,15570,15570,15570,15570,0
|
|
20240503,191600,753096060,15570,15570,15570,15570,0
|
|
20240503,191500,753096060,15570,15570,15570,15570,0
|
|
20240503,191400,753096060,15570,15570,15570,15570,0
|
|
20240503,191300,753096060,15570,15570,15570,15570,0
|
|
20240503,191200,753096060,15570,15570,15570,15570,0
|
|
20240503,191100,753096060,15570,15570,15570,15570,0
|
|
20240503,191000,753096060,15570,15570,15570,15570,0
|
|
20240503,190900,753096060,15570,15570,15570,15570,0
|
|
20240503,190800,753096060,15570,15570,15570,15570,0
|
|
20240503,190700,753096060,15570,15570,15570,15570,0
|
|
20240503,190600,753096060,15570,15570,15570,15570,0
|
|
20240503,190500,753096060,15570,15570,15570,15570,0
|
|
20240503,190400,753096060,15570,15570,15570,15570,0
|
|
20240503,190300,753096060,15570,15570,15570,15570,0
|
|
20240503,190200,753096060,15570,15570,15570,15570,0
|
|
20240503,190100,753096060,15570,15570,15570,15570,0
|
|
20240503,190000,753096060,15570,15570,15570,15570,0
|
|
20240503,185900,753096060,15570,15570,15570,15570,0
|
|
20240503,185800,753096060,15570,15570,15570,15570,0
|
|
20240503,185700,753096060,15570,15570,15570,15570,2303
|
|
20240503,185600,753096060,15570,15570,15570,15570,0
|
|
20240503,185500,753096060,15570,15570,15570,15570,0
|
|
20240503,185400,753096060,15570,15570,15570,15570,0
|
|
20240503,185300,753096060,15570,15570,15570,15570,0
|
|
20240503,185200,753096060,15570,15570,15570,15570,0
|
|
20240503,185100,753096060,15570,15570,15570,15570,0
|
|
20240503,185000,753096060,15570,15570,15570,15570,0
|
|
20240503,184900,753096060,15570,15570,15570,15570,0
|
|
20240503,184800,753096060,15570,15570,15570,15570,0
|
|
20240503,184700,753096060,15570,15570,15570,15570,0
|
|
20240503,184600,753096060,15570,15570,15570,15570,0
|
|
20240503,184500,753096060,15570,15570,15570,15570,0
|
|
20240503,184400,753096060,15570,15570,15570,15570,0
|
|
20240503,184300,753096060,15570,15570,15570,15570,0
|
|
20240503,184200,753096060,15570,15570,15570,15570,0
|
|
20240503,184100,753096060,15570,15570,15570,15570,0
|
|
20240503,184000,753096060,15570,15570,15570,15570,0
|
|
20240503,183900,753096060,15570,15570,15570,15570,0
|
|
20240503,183800,753096060,15570,15570,15570,15570,0
|
|
20240503,183700,753096060,15570,15570,15570,15570,0
|
|
20240503,183600,753096060,15570,15570,15570,15570,0
|
|
20240503,183500,753096060,15570,15570,15570,15570,0
|
|
20240503,183400,753096060,15570,15570,15570,15570,0
|
|
20240503,183300,753096060,15570,15570,15570,15570,0
|
|
20240503,183200,753096060,15570,15570,15570,15570,0
|
|
20240503,183100,753096060,15570,15570,15570,15570,0
|
|
20240503,183000,753096060,15570,15570,15570,15570,0
|
|
20240503,182900,753096060,15570,15570,15570,15570,0
|
|
20240503,182800,753096060,15570,15570,15570,15570,0
|
|
20240503,182700,753096060,15570,15570,15570,15570,2303
|
|
20240503,182600,753096060,15570,15570,15570,15570,0
|
|
20240503,182500,753096060,15570,15570,15570,15570,0
|
|
20240503,182400,753096060,15570,15570,15570,15570,0
|
|
20240503,182300,753096060,15570,15570,15570,15570,0
|
|
20240503,182200,753096060,15570,15570,15570,15570,0
|
|
20240503,182100,753096060,15570,15570,15570,15570,0
|
|
20240503,182000,753096060,15570,15570,15570,15570,0
|
|
20240503,181900,753096060,15570,15570,15570,15570,0
|
|
20240503,181800,753096060,15570,15570,15570,15570,0
|
|
20240503,181700,753096060,15570,15570,15570,15570,0
|
|
20240503,181600,753096060,15570,15570,15570,15570,0
|
|
20240503,181500,753096060,15570,15570,15570,15570,0
|
|
20240503,181400,753096060,15570,15570,15570,15570,0
|
|
20240503,181300,753096060,15570,15570,15570,15570,0
|
|
20240503,181200,753096060,15570,15570,15570,15570,0
|
|
20240503,181100,753096060,15570,15570,15570,15570,0
|
|
20240503,181000,753096060,15570,15570,15570,15570,0
|
|
20240503,180900,753096060,15570,15570,15570,15570,0
|
|
20240503,180800,753096060,15570,15570,15570,15570,0
|
|
20240503,180700,753096060,15570,15570,15570,15570,0
|
|
20240503,180600,753096060,15570,15570,15570,15570,0
|
|
20240503,180500,753096060,15570,15570,15570,15570,0
|
|
20240503,180400,753096060,15570,15570,15570,15570,0
|
|
20240503,180300,753096060,15570,15570,15570,15570,0
|
|
20240503,180200,753096060,15570,15570,15570,15570,0
|
|
20240503,180100,753096060,15570,15570,15570,15570,0
|
|
20240503,180000,753096060,15570,15570,15570,15570,0
|
|
20240503,175900,753096060,15570,15570,15570,15570,0
|
|
20240503,175800,753096060,15570,15570,15570,15570,0
|
|
20240503,175700,753096060,15570,15570,15570,15570,2303
|
|
20240503,175600,753096060,15570,15570,15570,15570,0
|
|
20240503,175500,753096060,15570,15570,15570,15570,0
|
|
20240503,175400,753096060,15570,15570,15570,15570,0
|
|
20240503,175300,753096060,15570,15570,15570,15570,0
|
|
20240503,175200,753096060,15570,15570,15570,15570,0
|
|
20240503,175100,753096060,15570,15570,15570,15570,0
|
|
20240503,175000,753096060,15570,15570,15570,15570,0
|
|
20240503,174900,753096060,15570,15570,15570,15570,0
|
|
20240503,174800,753096060,15570,15570,15570,15570,0
|
|
20240503,174700,753096060,15570,15570,15570,15570,0
|
|
20240503,174600,753096060,15570,15570,15570,15570,0
|
|
20240503,174500,753096060,15570,15570,15570,15570,0
|
|
20240503,174400,753096060,15570,15570,15570,15570,0
|
|
20240503,174300,753096060,15570,15570,15570,15570,0
|
|
20240503,174200,753096060,15570,15570,15570,15570,0
|
|
20240503,174100,753096060,15570,15570,15570,15570,0
|
|
20240503,174000,753096060,15570,15570,15570,15570,0
|
|
20240503,173900,753096060,15570,15570,15570,15570,0
|
|
20240503,173800,753096060,15570,15570,15570,15570,0
|
|
20240503,173700,753096060,15570,15570,15570,15570,0
|
|
20240503,173600,753096060,15570,15570,15570,15570,0
|
|
20240503,173500,753096060,15570,15570,15570,15570,0
|
|
20240503,173400,753096060,15570,15570,15570,15570,0
|
|
20240503,173300,753096060,15570,15570,15570,15570,0
|
|
20240503,173200,753096060,15570,15570,15570,15570,0
|
|
20240503,173100,753096060,15570,15570,15570,15570,0
|
|
20240503,173000,753096060,15570,15570,15570,15570,0
|
|
20240503,172900,753096060,15570,15570,15570,15570,0
|
|
20240503,172800,753096060,15570,15570,15570,15570,0
|
|
20240503,172700,753096060,15570,15570,15570,15570,2303
|
|
20240503,172600,753096060,15570,15570,15570,15570,0
|
|
20240503,172500,753096060,15570,15570,15570,15570,0
|
|
20240503,172400,753096060,15570,15570,15570,15570,0
|
|
20240503,172300,753096060,15570,15570,15570,15570,0
|
|
20240503,172200,753096060,15570,15570,15570,15570,0
|
|
20240503,172100,753096060,15570,15570,15570,15570,0
|
|
20240503,172000,753096060,15570,15570,15570,15570,0
|
|
20240503,171900,753096060,15570,15570,15570,15570,0
|
|
20240503,171800,753096060,15570,15570,15570,15570,0
|
|
20240503,171700,753096060,15570,15570,15570,15570,0
|
|
20240503,171600,753096060,15570,15570,15570,15570,0
|
|
20240503,171500,753096060,15570,15570,15570,15570,0
|
|
20240503,171400,753096060,15570,15570,15570,15570,0
|
|
20240503,171300,753096060,15570,15570,15570,15570,0
|
|
20240503,171200,753096060,15570,15570,15570,15570,0
|
|
20240503,171100,753096060,15570,15570,15570,15570,0
|
|
20240503,171000,753096060,15570,15570,15570,15570,0
|
|
20240503,170900,753096060,15570,15570,15570,15570,0
|
|
20240503,170800,753096060,15570,15570,15570,15570,0
|
|
20240503,170700,753096060,15570,15570,15570,15570,0
|
|
20240503,170600,753096060,15570,15570,15570,15570,0
|
|
20240503,170500,753096060,15570,15570,15570,15570,0
|
|
20240503,170400,753096060,15570,15570,15570,15570,0
|
|
20240503,170300,753096060,15570,15570,15570,15570,0
|
|
20240503,170200,753096060,15570,15570,15570,15570,0
|
|
20240503,170100,753096060,15570,15570,15570,15570,0
|
|
20240503,170000,753096060,15570,15570,15570,15570,0
|
|
20240503,165900,753096060,15570,15570,15570,15570,0
|
|
20240503,165800,753096060,15570,15570,15570,15570,0
|
|
20240503,165700,753096060,15570,15570,15570,15570,2303
|
|
20240503,165600,753096060,15570,15570,15570,15570,0
|
|
20240503,165500,753096060,15570,15570,15570,15570,0
|
|
20240503,165400,753096060,15570,15570,15570,15570,0
|
|
20240503,165300,753096060,15570,15570,15570,15570,0
|
|
20240503,165200,753096060,15570,15570,15570,15570,0
|
|
20240503,165100,753096060,15570,15570,15570,15570,0
|
|
20240503,165000,753096060,15570,15570,15570,15570,0
|
|
20240503,164900,753096060,15570,15570,15570,15570,0
|
|
20240503,164800,753096060,15570,15570,15570,15570,0
|
|
20240503,164700,753096060,15570,15570,15570,15570,0
|
|
20240503,164600,753096060,15570,15570,15570,15570,0
|
|
20240503,164500,753096060,15570,15570,15570,15570,0
|
|
20240503,164400,753096060,15570,15570,15570,15570,0
|
|
20240503,164300,753096060,15570,15570,15570,15570,0
|
|
20240503,164200,753096060,15570,15570,15570,15570,0
|
|
20240503,164100,753096060,15570,15570,15570,15570,0
|
|
20240503,164000,753096060,15570,15570,15570,15570,0
|
|
20240503,163900,753096060,15570,15570,15570,15570,0
|
|
20240503,163800,753096060,15570,15570,15570,15570,0
|
|
20240503,163700,753096060,15570,15570,15570,15570,0
|
|
20240503,163600,753096060,15570,15570,15570,15570,0
|
|
20240503,163500,753096060,15570,15570,15570,15570,0
|
|
20240503,163400,753096060,15570,15570,15570,15570,0
|
|
20240503,163300,753096060,15570,15570,15570,15570,0
|
|
20240503,163200,753096060,15570,15570,15570,15570,0
|
|
20240503,163100,753096060,15570,15570,15570,15570,0
|
|
20240503,163000,753096060,15570,15570,15570,15570,0
|
|
20240503,162900,753096060,15570,15570,15570,15570,0
|
|
20240503,162800,753096060,15570,15570,15570,15570,0
|
|
20240503,162700,753096060,15570,15570,15570,15570,2303
|
|
20240503,162600,753096060,15570,15570,15570,15570,0
|
|
20240503,162500,753096060,15570,15570,15570,15570,0
|
|
20240503,162400,753096060,15570,15570,15570,15570,0
|
|
20240503,162300,753096060,15570,15570,15570,15570,0
|
|
20240503,162200,753096060,15570,15570,15570,15570,0
|
|
20240503,162100,753096060,15570,15570,15570,15570,0
|
|
20240503,162000,753096060,15570,15570,15570,15570,0
|
|
20240503,161900,753096060,15570,15570,15570,15570,0
|
|
20240503,161800,753096060,15570,15570,15570,15570,0
|
|
20240503,161700,753096060,15570,15570,15570,15570,0
|
|
20240503,161600,753096060,15570,15570,15570,15570,0
|
|
20240503,161500,753096060,15570,15570,15570,15570,0
|
|
20240503,161400,753096060,15570,15570,15570,15570,0
|
|
20240503,161300,753096060,15570,15570,15570,15570,0
|
|
20240503,161200,753096060,15570,15570,15570,15570,0
|
|
20240503,161100,753096060,15570,15570,15570,15570,0
|
|
20240503,161000,753096060,15570,15570,15570,15570,0
|
|
20240503,160900,753096060,15570,15570,15570,15570,0
|
|
20240503,160800,753096060,15570,15570,15570,15570,0
|
|
20240503,160700,753096060,15570,15570,15570,15570,0
|
|
20240503,160600,753096060,15570,15570,15570,15570,0
|
|
20240503,160500,753096060,15570,15570,15570,15570,0
|
|
20240503,160400,753096060,15570,15570,15570,15570,0
|
|
20240503,160300,753096060,15570,15570,15570,15570,0
|
|
20240503,160200,753096060,15570,15570,15570,15570,0
|
|
20240503,160100,753096060,15570,15570,15570,15570,0
|
|
20240503,160000,753096060,15570,15570,15570,15570,0
|
|
20240503,155900,753096060,15570,15570,15570,15570,0
|
|
20240503,155800,753096060,15570,15570,15570,15570,0
|
|
20240503,155700,753096060,15570,15570,15570,15570,2303
|
|
20240503,155600,753096060,15570,15570,15570,15570,0
|
|
20240503,155500,753096060,15570,15570,15570,15570,0
|
|
20240503,155400,753096060,15570,15570,15570,15570,0
|
|
20240503,155300,753096060,15570,15570,15570,15570,0
|
|
20240503,155200,753096060,15570,15570,15570,15570,0
|
|
20240503,155100,753096060,15570,15570,15570,15570,0
|
|
20240503,155000,753096060,15570,15570,15570,15570,0
|
|
20240503,154900,753096060,15570,15570,15570,15570,0
|
|
20240503,154800,753096060,15570,15570,15570,15570,0
|
|
20240503,154700,753096060,15570,15570,15570,15570,0
|
|
20240503,154600,753096060,15570,15570,15570,15570,0
|
|
20240503,154500,753096060,15570,15570,15570,15570,0
|
|
20240503,154400,753096060,15570,15570,15570,15570,0
|
|
20240503,154300,753096060,15570,15570,15570,15570,0
|
|
20240503,154200,753096060,15570,15570,15570,15570,0
|
|
20240503,154100,753096060,15570,15570,15570,15570,0
|
|
20240503,154000,753096060,15570,15570,15570,15570,0
|
|
20240503,153900,753096060,15570,15570,15570,15570,0
|
|
20240503,153800,753096060,15570,15570,15570,15570,0
|
|
20240503,153700,753096060,15570,15570,15570,15570,0
|
|
20240503,153600,753096060,15570,15570,15570,15570,0
|
|
20240503,153500,753096060,15570,15570,15570,15570,0
|
|
20240503,153400,753096060,15570,15570,15570,15570,0
|
|
20240503,153300,753096060,15570,15570,15570,15570,0
|
|
20240503,153200,753096060,15570,15570,15570,15570,0
|
|
20240503,153100,753096060,15570,15570,15570,15570,0
|
|
20240503,153000,753096060,15570,15570,15570,15570,2303
|
|
20240503,152900,717238350,15620,15620,15620,15620,0
|
|
20240503,152800,717238350,15620,15620,15620,15620,0
|
|
20240503,152700,717238350,15620,15620,15620,15620,0
|
|
20240503,152600,717238350,15620,15620,15620,15620,0
|
|
20240503,152500,717238350,15620,15620,15620,15620,0
|
|
20240503,152400,717238350,15620,15620,15620,15620,0
|
|
20240503,152300,717238350,15620,15620,15620,15620,0
|
|
20240503,152200,717238350,15620,15620,15620,15620,0
|
|
20240503,152100,717238350,15620,15620,15620,15620,0
|
|
20240503,152000,717238350,15620,15620,15620,15620,0
|
|
20240503,151900,717238350,15620,15600,15620,15590,593
|
|
20240503,151800,707989660,15620,15620,15620,15620,341
|
|
20240503,151700,702663240,15620,15630,15630,15620,78
|
|
20240503,151600,701444130,15610,15660,15660,15590,4092
|
|
20240503,151500,637534910,15680,15680,15680,15680,0
|
|
20240503,151400,637534910,15680,15680,15680,15680,0
|
|
20240503,151300,637534910,15680,15680,15680,15680,75
|
|
20240503,151200,636358910,15660,15660,15660,15660,1
|
|
20240503,151100,636343250,15680,15680,15680,15680,14
|
|
20240503,151000,636123730,15680,15670,15680,15660,217
|
|
20240503,150900,632723500,15670,15680,15680,15670,276
|
|
20240503,150800,628397460,15680,15690,15690,15680,25
|
|
20240503,150700,628005220,15690,15690,15690,15690,51
|
|
20240503,150600,627205030,15680,15680,15680,15680,108
|
|
20240503,150500,625511590,15680,15680,15680,15680,0
|
|
20240503,150400,625511590,15680,15680,15680,15680,65
|
|
20240503,150300,624492390,15680,15680,15680,15680,10
|
|
20240503,150200,624335590,15680,15680,15680,15680,0
|
|
20240503,150100,624335590,15680,15680,15680,15680,57
|
|
20240503,150000,623441830,15680,15680,15680,15680,95
|
|
20240503,145900,621952230,15680,15680,15680,15680,20
|
|
20240503,145800,621638630,15670,15670,15670,15670,60
|
|
20240503,145700,620698430,15680,15680,15680,15680,95
|
|
20240503,145600,619208830,15680,15680,15680,15680,6
|
|
20240503,145500,619114750,15680,15710,15710,15680,539
|
|
20240503,145400,610660930,15720,15730,15730,15720,137
|
|
20240503,145300,608506540,15720,15720,15720,15720,10
|
|
20240503,145200,608349340,15730,15730,15730,15730,0
|
|
20240503,145100,608349340,15730,15730,15730,15730,21
|
|
20240503,145000,608019010,15730,15720,15730,15720,12
|
|
20240503,144900,607830310,15720,15720,15720,15720,9
|
|
20240503,144800,607688830,15720,15720,15720,15720,0
|
|
20240503,144700,607688830,15720,15720,15720,15720,80
|
|
20240503,144600,606431230,15720,15720,15720,15720,5
|
|
20240503,144500,606352630,15720,15720,15720,15720,81
|
|
20240503,144400,605079310,15720,15720,15730,15720,25
|
|
20240503,144300,604686110,15730,15730,15730,15720,67
|
|
20240503,144200,603632210,15740,15730,15740,15730,97
|
|
20240503,144100,602105440,15740,15740,15740,15730,89
|
|
20240503,144000,600705340,15740,15730,15740,15730,6
|
|
20240503,143900,600610910,15740,15740,15740,15740,0
|
|
20240503,143800,600610910,15740,15740,15740,15740,0
|
|
20240503,143700,600610910,15740,15730,15740,15730,76
|
|
20240503,143600,599415420,15740,15740,15740,15740,0
|
|
20240503,143500,599415420,15740,15710,15740,15710,36
|
|
20240503,143400,598849830,15710,15710,15710,15710,20
|
|
20240503,143300,598535630,15740,15740,15740,15740,0
|
|
20240503,143200,598535630,15740,15740,15740,15740,0
|
|
20240503,143100,598535630,15740,15720,15740,15710,94
|
|
20240503,143000,597057800,15700,15690,15700,15690,175
|
|
20240503,142900,594311520,15700,15700,15700,15700,0
|
|
20240503,142800,594311520,15700,15690,15700,15690,286
|
|
20240503,142700,589824170,15690,15690,15690,15690,0
|
|
20240503,142600,589824170,15690,15690,15690,15690,0
|
|
20240503,142500,589824170,15690,15690,15690,15690,75
|
|
20240503,142400,588647420,15690,15690,15690,15690,1
|
|
20240503,142300,588631730,15670,15690,15700,15670,111
|
|
20240503,142200,586892040,15700,15700,15700,15700,0
|
|
20240503,142100,586892040,15700,15680,15700,15680,106
|
|
20240503,142000,585228280,15680,15680,15680,15680,23
|
|
20240503,141900,584867640,15680,15680,15680,15680,40
|
|
20240503,141800,584240440,15680,15680,15680,15680,76
|
|
20240503,141700,583048760,15690,15690,15690,15690,0
|
|
20240503,141600,583048760,15690,15690,15690,15680,234
|
|
20240503,141500,579379440,15700,15700,15700,15700,75
|
|
20240503,141400,578201940,15700,15700,15700,15700,3
|
|
20240503,141300,578154840,15700,15700,15700,15700,3
|
|
20240503,141200,578107740,15720,15720,15720,15720,0
|
|
20240503,141100,578107740,15720,15720,15720,15710,83
|
|
20240503,141000,576803740,15720,15710,15720,15710,83
|
|
20240503,140900,575499660,15720,15720,15720,15720,100
|
|
20240503,140800,573927660,15710,15710,15710,15710,8
|
|
20240503,140700,573801980,15700,15700,15700,15700,25
|
|
20240503,140600,573409480,15740,15740,15740,15710,274
|
|
20240503,140500,569096750,15730,15730,15730,15730,75
|
|
20240503,140400,567917000,15730,15730,15730,15730,0
|
|
20240503,140300,567917000,15730,15730,15730,15730,0
|
|
20240503,140200,567917000,15730,15730,15730,15730,30
|
|
20240503,140100,567445100,15720,15720,15720,15710,195
|
|
20240503,140000,564380700,15710,15710,15710,15710,0
|
|
20240503,135900,564380700,15710,15710,15710,15710,2
|
|
20240503,135800,564349280,15710,15720,15720,15710,29
|
|
20240503,135700,563893410,15730,15730,15730,15730,0
|
|
20240503,135600,563893410,15730,15730,15730,15730,36
|
|
20240503,135500,563327130,15720,15720,15720,15720,49
|
|
20240503,135400,562556850,15710,15710,15710,15710,2
|
|
20240503,135300,562525430,15720,15720,15720,15720,0
|
|
20240503,135200,562525430,15720,15720,15720,15720,75
|
|
20240503,135100,561346430,15720,15720,15720,15720,0
|
|
20240503,135000,561346430,15720,15710,15720,15710,57
|
|
20240503,134900,560450750,15710,15710,15710,15710,0
|
|
20240503,134800,560450750,15710,15720,15720,15690,648
|
|
20240503,134700,550275650,15740,15730,15740,15730,50
|
|
20240503,134600,549488900,15710,15710,15710,15710,50
|
|
20240503,134500,548703400,15730,15730,15730,15730,75
|
|
20240503,134400,547523650,15710,15720,15720,15710,127
|
|
20240503,134300,545527810,15720,15720,15720,15720,18
|
|
20240503,134200,545244850,15740,15740,15740,15740,75
|
|
20240503,134100,544064350,15740,15740,15740,15740,0
|
|
20240503,134000,544064350,15740,15740,15740,15740,20
|
|
20240503,133900,543749550,15720,15720,15720,15720,1
|
|
20240503,133800,543733830,15740,15740,15740,15740,0
|
|
20240503,133700,543733830,15740,15740,15740,15740,0
|
|
20240503,133600,543733830,15740,15720,15740,15720,75
|
|
20240503,133500,542554810,15720,15710,15720,15690,101
|
|
20240503,133400,540969110,15740,15740,15740,15740,0
|
|
20240503,133300,540969110,15740,15730,15740,15730,31
|
|
20240503,133200,540481180,15740,15730,15740,15730,76
|
|
20240503,133100,539285690,15720,15760,15760,15720,281
|
|
20240503,133000,534867540,15760,15730,15760,15730,121
|
|
20240503,132900,532963780,15740,15760,15760,15740,119
|
|
20240503,132800,531089220,15760,15760,15760,15760,0
|
|
20240503,132700,531089220,15760,15760,15760,15760,0
|
|
20240503,132600,531089220,15760,15760,15760,15760,75
|
|
20240503,132500,529907220,15760,15760,15760,15760,0
|
|
20240503,132400,529907220,15760,15760,15760,15760,0
|
|
20240503,132300,529907220,15760,15760,15760,15760,0
|
|
20240503,132200,529907220,15760,15760,15760,15760,75
|
|
20240503,132100,528725220,15760,15760,15760,15760,0
|
|
20240503,132000,528725220,15760,15760,15760,15760,21
|
|
20240503,131900,528394260,15750,15750,15750,15750,75
|
|
20240503,131800,527213010,15760,15760,15760,15760,0
|
|
20240503,131700,527213010,15760,15760,15760,15760,0
|
|
20240503,131600,527213010,15760,15760,15760,15760,75
|
|
20240503,131500,526031010,15760,15760,15760,15760,0
|
|
20240503,131400,526031010,15760,15760,15760,15760,0
|
|
20240503,131300,526031010,15760,15760,15760,15760,75
|
|
20240503,131200,524849010,15760,15760,15760,15760,0
|
|
20240503,131100,524849010,15760,15760,15760,15760,0
|
|
20240503,131000,524849010,15760,15760,15780,15760,24
|
|
20240503,130900,524470350,15760,15760,15760,15760,75
|
|
20240503,130800,523288350,15730,15730,15730,15730,0
|
|
20240503,130700,523288350,15730,15730,15730,15730,20
|
|
20240503,130600,522973750,15730,15730,15730,15730,53
|
|
20240503,130500,522140060,15720,15720,15720,15720,3
|
|
20240503,130400,522092900,15730,15730,15730,15730,0
|
|
20240503,130300,522092900,15730,15730,15730,15730,75
|
|
20240503,130200,520913150,15730,15730,15730,15730,0
|
|
20240503,130100,520913150,15730,15730,15730,15730,55
|
|
20240503,130000,520048000,15760,15760,15760,15760,97
|
|
20240503,125900,518519280,15730,15770,15770,15730,1033
|
|
20240503,125800,502236980,15770,15770,15770,15770,247
|
|
20240503,125700,498341790,15780,15770,15780,15770,26
|
|
20240503,125600,497931760,15770,15770,15770,15770,50
|
|
20240503,125500,497143260,15760,15760,15760,15760,0
|
|
20240503,125400,497143260,15760,15760,15760,15760,0
|
|
20240503,125300,497143260,15760,15760,15760,15760,51
|
|
20240503,125200,496339500,15740,15760,15760,15740,30
|
|
20240503,125100,495867040,15760,15760,15760,15760,0
|
|
20240503,125000,495867040,15760,15740,15760,15740,62
|
|
20240503,124900,494890720,15740,15740,15740,15740,0
|
|
20240503,124800,494890720,15740,15740,15740,15740,0
|
|
20240503,124700,494890720,15740,15740,15740,15740,20
|
|
20240503,124600,494575920,15750,15750,15750,15750,84
|
|
20240503,124500,493252920,15750,15750,15750,15750,0
|
|
20240503,124400,493252920,15750,15750,15750,15750,14
|
|
20240503,124300,493032420,15750,15760,15760,15750,100
|
|
20240503,124200,491456440,15760,15760,15760,15760,0
|
|
20240503,124100,491456440,15760,15770,15770,15760,79
|
|
20240503,124000,490211390,15770,15770,15770,15770,97
|
|
20240503,123900,488681700,15760,15770,15770,15760,636
|
|
20240503,123800,478656340,15770,15770,15770,15770,0
|
|
20240503,123700,478656340,15770,15770,15770,15770,155
|
|
20240503,123600,476211990,15760,15760,15760,15760,0
|
|
20240503,123500,476211990,15760,15760,15760,15760,100
|
|
20240503,123400,474635990,15760,15760,15760,15760,12
|
|
20240503,123300,474446870,15780,15780,15780,15780,75
|
|
20240503,123200,473263370,15780,15780,15780,15780,0
|
|
20240503,123100,473263370,15780,15780,15780,15780,0
|
|
20240503,123000,473263370,15780,15780,15780,15770,111
|
|
20240503,122900,471511930,15780,15780,15780,15780,0
|
|
20240503,122800,471511930,15780,15770,15780,15770,20
|
|
20240503,122700,471196380,15780,15780,15780,15780,75
|
|
20240503,122600,470012880,15780,15780,15780,15780,0
|
|
20240503,122500,470012880,15780,15780,15780,15780,29
|
|
20240503,122400,469555260,15780,15780,15780,15780,106
|
|
20240503,122300,467882580,15770,15770,15770,15770,12
|
|
20240503,122200,467693340,15780,15780,15780,15780,70
|
|
20240503,122100,466588740,15790,15790,15790,15790,0
|
|
20240503,122000,466588740,15790,15790,15790,15790,97
|
|
20240503,121900,465057110,15790,15790,15790,15790,0
|
|
20240503,121800,465057110,15790,15790,15790,15790,0
|
|
20240503,121700,465057110,15790,15790,15790,15790,75
|
|
20240503,121600,463872860,15780,15780,15780,15780,0
|
|
20240503,121500,463872860,15780,15780,15780,15780,2
|
|
20240503,121400,463841300,15790,15780,15790,15780,327
|
|
20240503,121300,458679970,15790,15790,15790,15790,0
|
|
20240503,121200,458679970,15790,15790,15790,15790,0
|
|
20240503,121100,458679970,15790,15790,15790,15790,75
|
|
20240503,121000,457495720,15790,15790,15790,15790,22
|
|
20240503,120900,457148340,15780,15780,15780,15780,6
|
|
20240503,120800,457053660,15790,15790,15790,15790,0
|
|
20240503,120700,457053660,15790,15790,15790,15790,75
|
|
20240503,120600,455869410,15780,15780,15780,15780,30
|
|
20240503,120500,455396010,15780,15780,15780,15780,271
|
|
20240503,120400,451119630,15780,15780,15780,15780,75
|
|
20240503,120300,449936130,15780,15780,15780,15780,0
|
|
20240503,120200,449936130,15780,15780,15780,15780,8
|
|
20240503,120100,449809890,15780,15780,15780,15780,340
|
|
20240503,120000,444444690,15770,15770,15770,15770,0
|
|
20240503,115900,444444690,15770,15770,15770,15770,10
|
|
20240503,115800,444286990,15780,15770,15780,15770,37
|
|
20240503,115700,443703490,15760,15760,15760,15760,0
|
|
20240503,115600,443703490,15760,15770,15770,15760,14
|
|
20240503,115500,443482750,15770,15770,15770,15770,1
|
|
20240503,115400,443466980,15770,15770,15770,15770,95
|
|
20240503,115300,441968830,15760,15760,15760,15760,0
|
|
20240503,115200,441968830,15760,15760,15760,15760,10
|
|
20240503,115100,441811230,15760,15760,15770,15750,75
|
|
20240503,115000,440629160,15770,15770,15770,15770,0
|
|
20240503,114900,440629160,15770,15770,15770,15770,0
|
|
20240503,114800,440629160,15770,15770,15770,15750,303
|
|
20240503,114700,435855210,15770,15770,15770,15770,67
|
|
20240503,114600,434798620,15770,15770,15770,15770,101
|
|
20240503,114500,433205850,15770,15770,15770,15770,208
|
|
20240503,114400,429925690,15780,15770,15780,15770,81
|
|
20240503,114300,428647570,15770,15770,15770,15770,36
|
|
20240503,114200,428079850,15770,15770,15770,15770,137
|
|
20240503,114100,425919360,15770,15760,15770,15760,98
|
|
20240503,114000,424373920,15770,15770,15770,15770,0
|
|
20240503,113900,424373920,15770,15750,15770,15750,33
|
|
20240503,113800,423854150,15750,15750,15750,15750,1
|
|
20240503,113700,423838400,15720,15720,15720,15720,1
|
|
20240503,113600,423822680,15720,15720,15720,15720,20
|
|
20240503,113500,423508280,15720,15750,15770,15720,95
|
|
20240503,113400,422012390,15750,15750,15750,15750,0
|
|
20240503,113300,422012390,15750,15750,15750,15750,75
|
|
20240503,113200,420831140,15750,15750,15750,15750,0
|
|
20240503,113100,420831140,15750,15760,15770,15750,25
|
|
20240503,113000,420436980,15750,15750,15750,15750,2
|
|
20240503,112900,420405480,15770,15750,15770,15750,51
|
|
20240503,112800,419602210,15760,15760,15760,15760,120
|
|
20240503,112700,417711010,15770,15770,15770,15770,0
|
|
20240503,112600,417711010,15770,15770,15770,15770,0
|
|
20240503,112500,417711010,15770,15770,15770,15770,75
|
|
20240503,112400,416528260,15780,15780,15780,15780,0
|
|
20240503,112300,416528260,15780,15780,15780,15780,0
|
|
20240503,112200,416528260,15780,15780,15780,15780,75
|
|
20240503,112100,415344760,15760,15770,15780,15760,52
|
|
20240503,112000,414524860,15780,15780,15780,15780,0
|
|
20240503,111900,414524860,15780,15780,15780,15780,0
|
|
20240503,111800,414524860,15780,15780,15780,15780,135
|
|
20240503,111700,412394560,15780,15780,15780,15780,0
|
|
20240503,111600,412394560,15780,15780,15780,15780,98
|
|
20240503,111500,410848120,15760,15760,15760,15760,1
|
|
20240503,111400,410832360,15780,15760,15780,15760,2
|
|
20240503,111300,410800820,15780,15750,15780,15750,131
|
|
20240503,111200,408737540,15780,15780,15780,15780,75
|
|
20240503,111100,407554040,15780,15780,15780,15780,22
|
|
20240503,111000,407206880,15780,15780,15780,15780,0
|
|
20240503,110900,407206880,15780,15780,15780,15780,75
|
|
20240503,110800,406023380,15750,15750,15750,15750,50
|
|
20240503,110700,405235880,15750,15750,15750,15750,0
|
|
20240503,110600,405235880,15750,15750,15750,15750,2
|
|
20240503,110500,405204380,15750,15720,15750,15720,4
|
|
20240503,110400,405141470,15790,15790,15790,15790,0
|
|
20240503,110300,405141470,15790,15780,15790,15780,298
|
|
20240503,110200,400439020,15780,15750,15780,15750,78
|
|
20240503,110100,399209600,15760,15740,15760,15740,159
|
|
20240503,110000,396706480,15740,15740,15740,15740,1
|
|
20240503,105900,396690740,15740,15740,15740,15740,245
|
|
20240503,105800,392834440,15740,15740,15740,15740,0
|
|
20240503,105700,392834440,15740,15740,15740,15740,10
|
|
20240503,105600,392677040,15740,15740,15740,15740,75
|
|
20240503,105500,391496540,15740,15740,15740,15740,0
|
|
20240503,105400,391496540,15740,15730,15740,15730,30
|
|
20240503,105300,391024540,15740,15740,15740,15740,0
|
|
20240503,105200,391024540,15740,15740,15740,15740,75
|
|
20240503,105100,389844040,15750,15750,15750,15750,22
|
|
20240503,105000,389497540,15740,15740,15740,15740,3
|
|
20240503,104900,389450320,15740,15750,15750,15740,175
|
|
20240503,104800,386695070,15740,15740,15740,15740,0
|
|
20240503,104700,386695070,15740,15740,15740,15740,0
|
|
20240503,104600,386695070,15740,15750,15750,15740,76
|
|
20240503,104500,385498080,15750,15740,15750,15740,3
|
|
20240503,104400,385450840,15750,15750,15750,15750,27
|
|
20240503,104300,385025590,15760,15760,15760,15760,75
|
|
20240503,104200,383843590,15760,15760,15760,15760,1
|
|
20240503,104100,383827830,15750,15770,15770,15750,268
|
|
20240503,104000,379601770,15770,15770,15770,15760,209
|
|
20240503,103900,376306990,15790,15790,15790,15790,75
|
|
20240503,103800,375122740,15770,15770,15770,15770,0
|
|
20240503,103700,375122740,15770,15780,15780,15770,76
|
|
20240503,103600,373923960,15790,15790,15790,15790,125
|
|
20240503,103500,371950210,15770,15770,15770,15770,0
|
|
20240503,103400,371950210,15770,15760,15790,15760,6
|
|
20240503,103300,371855610,15760,15760,15760,15760,1
|
|
20240503,103200,371839850,15790,15760,15790,15760,303
|
|
20240503,103100,367055510,15790,15750,15790,15750,57
|
|
20240503,103000,366157010,15790,15790,15790,15780,7
|
|
20240503,102900,366046490,15750,15750,15750,15750,1
|
|
20240503,102800,366030740,15790,15790,15790,15790,0
|
|
20240503,102700,366030740,15790,15790,15790,15750,23
|
|
20240503,102600,365667610,15790,15740,15790,15740,468
|
|
20240503,102500,358296380,15720,15660,15720,15660,217
|
|
20240503,102400,354894260,15680,15730,15730,15660,1167
|
|
20240503,102300,336579770,15730,15730,15730,15730,77
|
|
20240503,102200,335368560,15730,15730,15730,15730,18
|
|
20240503,102100,335085420,15740,15740,15740,15740,32
|
|
20240503,102000,334581740,15750,15750,15750,15750,76
|
|
20240503,101900,333384740,15740,15740,15740,15740,8
|
|
20240503,101800,333258820,15750,15750,15750,15750,0
|
|
20240503,101700,333258820,15750,15750,15750,15750,74
|
|
20240503,101600,332093320,15750,15750,15750,15750,2
|
|
20240503,101500,332061820,15750,15760,15760,15750,387
|
|
20240503,101400,325966380,15760,15770,15770,15760,16
|
|
20240503,101300,325714090,15780,15780,15780,15780,75
|
|
20240503,101200,324530590,15780,15780,15780,15780,22
|
|
20240503,101100,324183430,15780,15780,15780,15780,0
|
|
20240503,101000,324183430,15780,15780,15780,15770,78
|
|
20240503,100900,322953350,15780,15770,15780,15770,5
|
|
20240503,100800,322874490,15780,15770,15780,15770,5
|
|
20240503,100700,322795600,15780,15760,15780,15750,69
|
|
20240503,100600,321708160,15750,15750,15750,15750,30
|
|
20240503,100500,321235660,15750,15750,15750,15750,0
|
|
20240503,100400,321235660,15750,15780,15790,15750,95
|
|
20240503,100300,319737450,15780,15780,15800,15780,22
|
|
20240503,100200,319390090,15800,15790,15800,15790,23
|
|
20240503,100100,319026790,15800,15800,15800,15800,0
|
|
20240503,100000,319026790,15800,15750,15800,15750,76
|
|
20240503,095900,317826040,15800,15800,15800,15800,0
|
|
20240503,095800,317826040,15800,15750,15800,15750,4
|
|
20240503,095700,317762940,15740,15770,15800,15740,376
|
|
20240503,095600,311842270,15750,15780,15780,15750,89
|
|
20240503,095500,310439040,15800,15790,15800,15790,11
|
|
20240503,095400,310265250,15810,15810,15810,15810,75
|
|
20240503,095300,309079500,15790,15800,15800,15790,76
|
|
20240503,095200,307878880,15820,15820,15820,15800,23
|
|
20240503,095100,307515040,15800,15820,15820,15800,12
|
|
20240503,095000,307325400,15820,15810,15820,15810,441
|
|
20240503,094900,300349900,15800,15830,15830,15800,454
|
|
20240503,094800,293173030,15850,15840,15850,15840,143
|
|
20240503,094700,290906580,15850,15840,15850,15810,1400
|
|
20240503,094600,268727330,15810,15770,15840,15770,3941
|
|
20240503,094500,206441220,15740,15750,15750,15740,11
|
|
20240503,094400,206267980,15760,15760,15760,15760,560
|
|
20240503,094300,197442380,15760,15760,15760,15760,475
|
|
20240503,094200,189956380,15780,15760,15790,15760,23
|
|
20240503,094100,189593510,15790,15740,15790,15740,334
|
|
20240503,094000,184329700,15730,15760,15760,15730,22
|
|
20240503,093900,183983340,15790,15800,15800,15790,24
|
|
20240503,093800,183604150,15760,15800,15800,15730,122
|
|
20240503,093700,181682370,15800,15730,15800,15730,601
|
|
20240503,093600,172204250,15730,15730,15730,15730,0
|
|
20240503,093500,172204250,15730,15730,15730,15730,12
|
|
20240503,093400,172015490,15730,15770,15780,15710,561
|
|
20240503,093300,163168120,15770,15770,15770,15770,6
|
|
20240503,093200,163073500,15770,15750,15770,15750,161
|
|
20240503,093100,160534780,15750,15740,15770,15730,15
|
|
20240503,093000,160298530,15800,15790,15800,15780,796
|
|
20240503,092900,147726180,15800,15690,15800,15690,3051
|
|
20240503,092800,99562270,15690,15690,15690,15690,18
|
|
20240503,092700,99279850,15700,15670,15700,15640,1113
|
|
20240503,092600,81855200,15670,15690,15690,15660,182
|
|
20240503,092500,79004020,15690,15700,15700,15690,61
|
|
20240503,092400,78046920,15730,15720,15740,15720,304
|
|
20240503,092300,73262010,15740,15690,15740,15690,399
|
|
20240503,092200,66998850,15700,15680,15700,15680,192
|
|
20240503,092100,63986080,15690,15680,15690,15670,11
|
|
20240503,092000,63813650,15670,15650,15680,15650,242
|
|
20240503,091900,60023710,15650,15650,15650,15650,23
|
|
20240503,091800,59663760,15650,15650,15650,15650,3
|
|
20240503,091700,59616810,15620,15620,15620,15620,0
|
|
20240503,091600,59616810,15620,15630,15630,15620,511
|
|
20240503,091500,51632990,15630,15630,15630,15630,100
|
|
20240503,091400,50069990,15620,15610,15620,15610,146
|
|
20240503,091300,47790360,15620,15620,15620,15600,52
|
|
20240503,091200,46978930,15620,15620,15670,15620,23
|
|
20240503,091100,46618840,15600,15600,15600,15600,22
|
|
20240503,091000,46275640,15600,15600,15600,15600,123
|
|
20240503,090900,44356840,15590,15600,15610,15590,208
|
|
20240503,090800,41112120,15600,15580,15600,15580,428
|
|
20240503,090700,34443320,15580,15580,15580,15580,460
|
|
20240503,090600,27276520,15580,15600,15600,15580,599
|
|
20240503,090500,17941470,15600,15610,15610,15600,90
|
|
20240503,090400,16537410,15630,15630,15630,15630,234
|
|
20240503,090300,12879990,15630,15630,15640,15630,198
|
|
20240503,090200,9785130,15630,15630,15630,15630,0
|
|
20240503,090100,9785130,15630,15630,15630,15630,327
|
|
20240503,090000,4674120,15630,15630,15780,15630,299
|