659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195600,551321870,18880,18880,18880,18880,802
|
|
20240508,195500,551321870,18880,18880,18880,18880,0
|
|
20240508,195400,551321870,18880,18880,18880,18880,0
|
|
20240508,195300,551321870,18880,18880,18880,18880,0
|
|
20240508,195200,551321870,18880,18880,18880,18880,0
|
|
20240508,195100,551321870,18880,18880,18880,18880,0
|
|
20240508,195000,551321870,18880,18880,18880,18880,0
|
|
20240508,194900,551321870,18880,18880,18880,18880,0
|
|
20240508,194800,551321870,18880,18880,18880,18880,0
|
|
20240508,194700,551321870,18880,18880,18880,18880,0
|
|
20240508,194600,551321870,18880,18880,18880,18880,0
|
|
20240508,194500,551321870,18880,18880,18880,18880,0
|
|
20240508,194400,551321870,18880,18880,18880,18880,0
|
|
20240508,194300,551321870,18880,18880,18880,18880,0
|
|
20240508,194200,551321870,18880,18880,18880,18880,0
|
|
20240508,194100,551321870,18880,18880,18880,18880,0
|
|
20240508,194000,551321870,18880,18880,18880,18880,0
|
|
20240508,193900,551321870,18880,18880,18880,18880,0
|
|
20240508,193800,551321870,18880,18880,18880,18880,0
|
|
20240508,193700,551321870,18880,18880,18880,18880,0
|
|
20240508,193600,551321870,18880,18880,18880,18880,0
|
|
20240508,193500,551321870,18880,18880,18880,18880,0
|
|
20240508,193400,551321870,18880,18880,18880,18880,0
|
|
20240508,193300,551321870,18880,18880,18880,18880,0
|
|
20240508,193200,551321870,18880,18880,18880,18880,0
|
|
20240508,193100,551321870,18880,18880,18880,18880,0
|
|
20240508,193000,551321870,18880,18880,18880,18880,0
|
|
20240508,192900,551321870,18880,18880,18880,18880,0
|
|
20240508,192800,551321870,18880,18880,18880,18880,0
|
|
20240508,192700,551321870,18880,18880,18880,18880,0
|
|
20240508,192600,551321870,18880,18880,18880,18880,802
|
|
20240508,192500,551321870,18880,18880,18880,18880,0
|
|
20240508,192400,551321870,18880,18880,18880,18880,0
|
|
20240508,192300,551321870,18880,18880,18880,18880,0
|
|
20240508,192200,551321870,18880,18880,18880,18880,0
|
|
20240508,192100,551321870,18880,18880,18880,18880,0
|
|
20240508,192000,551321870,18880,18880,18880,18880,0
|
|
20240508,191900,551321870,18880,18880,18880,18880,0
|
|
20240508,191800,551321870,18880,18880,18880,18880,0
|
|
20240508,191700,551321870,18880,18880,18880,18880,0
|
|
20240508,191600,551321870,18880,18880,18880,18880,0
|
|
20240508,191500,551321870,18880,18880,18880,18880,0
|
|
20240508,191400,551321870,18880,18880,18880,18880,0
|
|
20240508,191300,551321870,18880,18880,18880,18880,0
|
|
20240508,191200,551321870,18880,18880,18880,18880,0
|
|
20240508,191100,551321870,18880,18880,18880,18880,0
|
|
20240508,191000,551321870,18880,18880,18880,18880,0
|
|
20240508,190900,551321870,18880,18880,18880,18880,0
|
|
20240508,190800,551321870,18880,18880,18880,18880,0
|
|
20240508,190700,551321870,18880,18880,18880,18880,0
|
|
20240508,190600,551321870,18880,18880,18880,18880,0
|
|
20240508,190500,551321870,18880,18880,18880,18880,0
|
|
20240508,190400,551321870,18880,18880,18880,18880,0
|
|
20240508,190300,551321870,18880,18880,18880,18880,0
|
|
20240508,190200,551321870,18880,18880,18880,18880,0
|
|
20240508,190100,551321870,18880,18880,18880,18880,0
|
|
20240508,190000,551321870,18880,18880,18880,18880,0
|
|
20240508,185900,551321870,18880,18880,18880,18880,0
|
|
20240508,185800,551321870,18880,18880,18880,18880,0
|
|
20240508,185700,551321870,18880,18880,18880,18880,0
|
|
20240508,185600,551321870,18880,18880,18880,18880,802
|
|
20240508,185500,551321870,18880,18880,18880,18880,0
|
|
20240508,185400,551321870,18880,18880,18880,18880,0
|
|
20240508,185300,551321870,18880,18880,18880,18880,0
|
|
20240508,185200,551321870,18880,18880,18880,18880,0
|
|
20240508,185100,551321870,18880,18880,18880,18880,0
|
|
20240508,185000,551321870,18880,18880,18880,18880,0
|
|
20240508,184900,551321870,18880,18880,18880,18880,0
|
|
20240508,184800,551321870,18880,18880,18880,18880,0
|
|
20240508,184700,551321870,18880,18880,18880,18880,0
|
|
20240508,184600,551321870,18880,18880,18880,18880,0
|
|
20240508,184500,551321870,18880,18880,18880,18880,0
|
|
20240508,184400,551321870,18880,18880,18880,18880,0
|
|
20240508,184300,551321870,18880,18880,18880,18880,0
|
|
20240508,184200,551321870,18880,18880,18880,18880,0
|
|
20240508,184100,551321870,18880,18880,18880,18880,0
|
|
20240508,184000,551321870,18880,18880,18880,18880,0
|
|
20240508,183900,551321870,18880,18880,18880,18880,0
|
|
20240508,183800,551321870,18880,18880,18880,18880,0
|
|
20240508,183700,551321870,18880,18880,18880,18880,0
|
|
20240508,183600,551321870,18880,18880,18880,18880,0
|
|
20240508,183500,551321870,18880,18880,18880,18880,0
|
|
20240508,183400,551321870,18880,18880,18880,18880,0
|
|
20240508,183300,551321870,18880,18880,18880,18880,0
|
|
20240508,183200,551321870,18880,18880,18880,18880,0
|
|
20240508,183100,551321870,18880,18880,18880,18880,0
|
|
20240508,183000,551321870,18880,18880,18880,18880,0
|
|
20240508,182900,551321870,18880,18880,18880,18880,0
|
|
20240508,182800,551321870,18880,18880,18880,18880,0
|
|
20240508,182700,551321870,18880,18880,18880,18880,0
|
|
20240508,182600,551321870,18880,18880,18880,18880,802
|
|
20240508,182500,551321870,18880,18880,18880,18880,0
|
|
20240508,182400,551321870,18880,18880,18880,18880,0
|
|
20240508,182300,551321870,18880,18880,18880,18880,0
|
|
20240508,182200,551321870,18880,18880,18880,18880,0
|
|
20240508,182100,551321870,18880,18880,18880,18880,0
|
|
20240508,182000,551321870,18880,18880,18880,18880,0
|
|
20240508,181900,551321870,18880,18880,18880,18880,0
|
|
20240508,181800,551321870,18880,18880,18880,18880,0
|
|
20240508,181700,551321870,18880,18880,18880,18880,0
|
|
20240508,181600,551321870,18880,18880,18880,18880,0
|
|
20240508,181500,551321870,18880,18880,18880,18880,0
|
|
20240508,181400,551321870,18880,18880,18880,18880,0
|
|
20240508,181300,551321870,18880,18880,18880,18880,0
|
|
20240508,181200,551321870,18880,18880,18880,18880,0
|
|
20240508,181100,551321870,18880,18880,18880,18880,0
|
|
20240508,181000,551321870,18880,18880,18880,18880,0
|
|
20240508,180900,551321870,18880,18880,18880,18880,0
|
|
20240508,180800,551321870,18880,18880,18880,18880,0
|
|
20240508,180700,551321870,18880,18880,18880,18880,0
|
|
20240508,180600,551321870,18880,18880,18880,18880,0
|
|
20240508,180500,551321870,18880,18880,18880,18880,0
|
|
20240508,180400,551321870,18880,18880,18880,18880,0
|
|
20240508,180300,551321870,18880,18880,18880,18880,0
|
|
20240508,180200,551321870,18880,18880,18880,18880,0
|
|
20240508,180100,551321870,18880,18880,18880,18880,0
|
|
20240508,180000,551321870,18880,18880,18880,18880,0
|
|
20240508,175900,551321870,18880,18880,18880,18880,0
|
|
20240508,175800,551321870,18880,18880,18880,18880,0
|
|
20240508,175700,551321870,18880,18880,18880,18880,0
|
|
20240508,175600,551321870,18880,18880,18880,18880,802
|
|
20240508,175500,551321870,18880,18880,18880,18880,0
|
|
20240508,175400,551321870,18880,18880,18880,18880,0
|
|
20240508,175300,551321870,18880,18880,18880,18880,0
|
|
20240508,175200,551321870,18880,18880,18880,18880,0
|
|
20240508,175100,551321870,18880,18880,18880,18880,0
|
|
20240508,175000,551321870,18880,18880,18880,18880,0
|
|
20240508,174900,551321870,18880,18880,18880,18880,0
|
|
20240508,174800,551321870,18880,18880,18880,18880,0
|
|
20240508,174700,551321870,18880,18880,18880,18880,0
|
|
20240508,174600,551321870,18880,18880,18880,18880,0
|
|
20240508,174500,551321870,18880,18880,18880,18880,0
|
|
20240508,174400,551321870,18880,18880,18880,18880,0
|
|
20240508,174300,551321870,18880,18880,18880,18880,0
|
|
20240508,174200,551321870,18880,18880,18880,18880,0
|
|
20240508,174100,551321870,18880,18880,18880,18880,0
|
|
20240508,174000,551321870,18880,18880,18880,18880,0
|
|
20240508,173900,551321870,18880,18880,18880,18880,0
|
|
20240508,173800,551321870,18880,18880,18880,18880,0
|
|
20240508,173700,551321870,18880,18880,18880,18880,0
|
|
20240508,173600,551321870,18880,18880,18880,18880,0
|
|
20240508,173500,551321870,18880,18880,18880,18880,0
|
|
20240508,173400,551321870,18880,18880,18880,18880,0
|
|
20240508,173300,551321870,18880,18880,18880,18880,0
|
|
20240508,173200,551321870,18880,18880,18880,18880,0
|
|
20240508,173100,551321870,18880,18880,18880,18880,0
|
|
20240508,173000,551321870,18880,18880,18880,18880,0
|
|
20240508,172900,551321870,18880,18880,18880,18880,0
|
|
20240508,172800,551321870,18880,18880,18880,18880,0
|
|
20240508,172700,551321870,18880,18880,18880,18880,0
|
|
20240508,172600,551321870,18880,18880,18880,18880,802
|
|
20240508,172500,551321870,18880,18880,18880,18880,0
|
|
20240508,172400,551321870,18880,18880,18880,18880,0
|
|
20240508,172300,551321870,18880,18880,18880,18880,0
|
|
20240508,172200,551321870,18880,18880,18880,18880,0
|
|
20240508,172100,551321870,18880,18880,18880,18880,0
|
|
20240508,172000,551321870,18880,18880,18880,18880,0
|
|
20240508,171900,551321870,18880,18880,18880,18880,0
|
|
20240508,171800,551321870,18880,18880,18880,18880,0
|
|
20240508,171700,551321870,18880,18880,18880,18880,0
|
|
20240508,171600,551321870,18880,18880,18880,18880,0
|
|
20240508,171500,551321870,18880,18880,18880,18880,0
|
|
20240508,171400,551321870,18880,18880,18880,18880,0
|
|
20240508,171300,551321870,18880,18880,18880,18880,0
|
|
20240508,171200,551321870,18880,18880,18880,18880,0
|
|
20240508,171100,551321870,18880,18880,18880,18880,0
|
|
20240508,171000,551321870,18880,18880,18880,18880,0
|
|
20240508,170900,551321870,18880,18880,18880,18880,0
|
|
20240508,170800,551321870,18880,18880,18880,18880,0
|
|
20240508,170700,551321870,18880,18880,18880,18880,0
|
|
20240508,170600,551321870,18880,18880,18880,18880,0
|
|
20240508,170500,551321870,18880,18880,18880,18880,0
|
|
20240508,170400,551321870,18880,18880,18880,18880,0
|
|
20240508,170300,551321870,18880,18880,18880,18880,0
|
|
20240508,170200,551321870,18880,18880,18880,18880,0
|
|
20240508,170100,551321870,18880,18880,18880,18880,0
|
|
20240508,170000,551321870,18880,18880,18880,18880,0
|
|
20240508,165900,551321870,18880,18880,18880,18880,0
|
|
20240508,165800,551321870,18880,18880,18880,18880,0
|
|
20240508,165700,551321870,18880,18880,18880,18880,0
|
|
20240508,165600,551321870,18880,18880,18880,18880,802
|
|
20240508,165500,551321870,18880,18880,18880,18880,0
|
|
20240508,165400,551321870,18880,18880,18880,18880,0
|
|
20240508,165300,551321870,18880,18880,18880,18880,0
|
|
20240508,165200,551321870,18880,18880,18880,18880,0
|
|
20240508,165100,551321870,18880,18880,18880,18880,0
|
|
20240508,165000,551321870,18880,18880,18880,18880,0
|
|
20240508,164900,551321870,18880,18880,18880,18880,0
|
|
20240508,164800,551321870,18880,18880,18880,18880,0
|
|
20240508,164700,551321870,18880,18880,18880,18880,0
|
|
20240508,164600,551321870,18880,18880,18880,18880,0
|
|
20240508,164500,551321870,18880,18880,18880,18880,0
|
|
20240508,164400,551321870,18880,18880,18880,18880,0
|
|
20240508,164300,551321870,18880,18880,18880,18880,0
|
|
20240508,164200,551321870,18880,18880,18880,18880,0
|
|
20240508,164100,551321870,18880,18880,18880,18880,0
|
|
20240508,164000,551321870,18880,18880,18880,18880,0
|
|
20240508,163900,551321870,18880,18880,18880,18880,0
|
|
20240508,163800,551321870,18880,18880,18880,18880,0
|
|
20240508,163700,551321870,18880,18880,18880,18880,0
|
|
20240508,163600,551321870,18880,18880,18880,18880,0
|
|
20240508,163500,551321870,18880,18880,18880,18880,0
|
|
20240508,163400,551321870,18880,18880,18880,18880,0
|
|
20240508,163300,551321870,18880,18880,18880,18880,0
|
|
20240508,163200,551321870,18880,18880,18880,18880,0
|
|
20240508,163100,551321870,18880,18880,18880,18880,0
|
|
20240508,163000,551321870,18880,18880,18880,18880,0
|
|
20240508,162900,551321870,18880,18880,18880,18880,0
|
|
20240508,162800,551321870,18880,18880,18880,18880,0
|
|
20240508,162700,551321870,18880,18880,18880,18880,0
|
|
20240508,162600,551321870,18880,18880,18880,18880,802
|
|
20240508,162500,551321870,18880,18880,18880,18880,0
|
|
20240508,162400,551321870,18880,18880,18880,18880,0
|
|
20240508,162300,551321870,18880,18880,18880,18880,0
|
|
20240508,162200,551321870,18880,18880,18880,18880,0
|
|
20240508,162100,551321870,18880,18880,18880,18880,0
|
|
20240508,162000,551321870,18880,18880,18880,18880,0
|
|
20240508,161900,551321870,18880,18880,18880,18880,0
|
|
20240508,161800,551321870,18880,18880,18880,18880,0
|
|
20240508,161700,551321870,18880,18880,18880,18880,0
|
|
20240508,161600,551321870,18880,18880,18880,18880,0
|
|
20240508,161500,551321870,18880,18880,18880,18880,0
|
|
20240508,161400,551321870,18880,18880,18880,18880,0
|
|
20240508,161300,551321870,18880,18880,18880,18880,0
|
|
20240508,161200,551321870,18880,18880,18880,18880,0
|
|
20240508,161100,551321870,18880,18880,18880,18880,0
|
|
20240508,161000,551321870,18880,18880,18880,18880,0
|
|
20240508,160900,551321870,18880,18880,18880,18880,0
|
|
20240508,160800,551321870,18880,18880,18880,18880,0
|
|
20240508,160700,551321870,18880,18880,18880,18880,0
|
|
20240508,160600,551321870,18880,18880,18880,18880,0
|
|
20240508,160500,551321870,18880,18880,18880,18880,0
|
|
20240508,160400,551321870,18880,18880,18880,18880,0
|
|
20240508,160300,551321870,18880,18880,18880,18880,0
|
|
20240508,160200,551321870,18880,18880,18880,18880,0
|
|
20240508,160100,551321870,18880,18880,18880,18880,0
|
|
20240508,160000,551321870,18880,18880,18880,18880,0
|
|
20240508,155900,551321870,18880,18880,18880,18880,0
|
|
20240508,155800,551321870,18880,18880,18880,18880,0
|
|
20240508,155700,551321870,18880,18880,18880,18880,0
|
|
20240508,155600,551321870,18880,18880,18880,18880,802
|
|
20240508,155500,551321870,18880,18880,18880,18880,0
|
|
20240508,155400,551321870,18880,18880,18880,18880,0
|
|
20240508,155300,551321870,18880,18880,18880,18880,0
|
|
20240508,155200,551321870,18880,18880,18880,18880,0
|
|
20240508,155100,551321870,18880,18880,18880,18880,0
|
|
20240508,155000,551321870,18880,18880,18880,18880,0
|
|
20240508,154900,551321870,18880,18880,18880,18880,0
|
|
20240508,154800,551321870,18880,18880,18880,18880,0
|
|
20240508,154700,551321870,18880,18880,18880,18880,0
|
|
20240508,154600,551321870,18880,18880,18880,18880,0
|
|
20240508,154500,551321870,18880,18880,18880,18880,0
|
|
20240508,154400,551321870,18880,18880,18880,18880,0
|
|
20240508,154300,551321870,18880,18880,18880,18880,0
|
|
20240508,154200,551321870,18880,18880,18880,18880,0
|
|
20240508,154100,551321870,18880,18880,18880,18880,0
|
|
20240508,154000,551321870,18880,18880,18880,18880,0
|
|
20240508,153900,551321870,18880,18880,18880,18880,0
|
|
20240508,153800,551321870,18880,18880,18880,18880,0
|
|
20240508,153700,551321870,18880,18880,18880,18880,0
|
|
20240508,153600,551321870,18880,18880,18880,18880,0
|
|
20240508,153500,551321870,18880,18880,18880,18880,0
|
|
20240508,153400,551321870,18880,18880,18880,18880,0
|
|
20240508,153300,551321870,18880,18880,18880,18880,0
|
|
20240508,153200,551321870,18880,18880,18880,18880,0
|
|
20240508,153100,551321870,18880,18880,18880,18880,0
|
|
20240508,153000,551321870,18880,18880,18880,18880,802
|
|
20240508,152900,536180110,18880,18880,18880,18880,0
|
|
20240508,152800,536180110,18880,18880,18880,18880,0
|
|
20240508,152700,536180110,18880,18880,18880,18880,0
|
|
20240508,152600,536180110,18880,18880,18880,18880,0
|
|
20240508,152500,536180110,18880,18880,18880,18880,0
|
|
20240508,152400,536180110,18880,18880,18880,18880,0
|
|
20240508,152300,536180110,18880,18880,18880,18880,0
|
|
20240508,152200,536180110,18880,18880,18880,18880,0
|
|
20240508,152100,536180110,18880,18880,18880,18880,0
|
|
20240508,152000,536180110,18880,18880,18880,18880,0
|
|
20240508,151900,536180110,18880,18890,18940,18880,63
|
|
20240508,151800,534990110,18880,18880,18880,18880,2
|
|
20240508,151700,534952350,18880,18900,18900,18880,20
|
|
20240508,151600,534574610,18900,18880,18900,18880,13
|
|
20240508,151500,534329050,18880,18880,18900,18880,26
|
|
20240508,151400,533837940,18890,18880,18890,18880,71
|
|
20240508,151300,532497380,18880,18890,18890,18880,13
|
|
20240508,151200,532251840,18900,18880,18900,18880,4
|
|
20240508,151100,532176260,18900,18870,18900,18870,12
|
|
20240508,151000,531949660,18870,18880,18880,18870,67
|
|
20240508,150900,530685210,18870,18880,18880,18870,150
|
|
20240508,150800,527854330,18880,18880,18880,18880,7
|
|
20240508,150700,527722170,18880,18880,18880,18880,10
|
|
20240508,150600,527533370,18880,18880,18880,18880,8
|
|
20240508,150500,527382330,18890,18890,18890,18890,9
|
|
20240508,150400,527212320,18940,18920,18940,18920,5
|
|
20240508,150300,527117660,18880,18880,18880,18880,0
|
|
20240508,150200,527117660,18880,18880,18880,18880,9
|
|
20240508,150100,526947740,18870,18870,18870,18870,8
|
|
20240508,150000,526796780,18870,18860,18870,18860,14
|
|
20240508,145900,526532650,18860,18860,18860,18860,63
|
|
20240508,145800,525344470,18850,18850,18850,18850,177
|
|
20240508,145700,522008020,18850,18850,18850,18850,0
|
|
20240508,145600,522008020,18850,18850,18850,18850,0
|
|
20240508,145500,522008020,18850,18850,18850,18850,0
|
|
20240508,145400,522008020,18850,18890,18890,18850,47
|
|
20240508,145300,521120390,18850,18860,18860,18850,60
|
|
20240508,145200,519988890,18850,18850,18850,18850,0
|
|
20240508,145100,519988890,18850,18850,18850,18850,4
|
|
20240508,145000,519913490,18850,18850,18850,18850,0
|
|
20240508,144900,519913490,18850,18850,18850,18850,2
|
|
20240508,144800,519875790,18910,18910,18910,18910,4
|
|
20240508,144700,519800150,18850,18850,18850,18850,8
|
|
20240508,144600,519649350,18840,18840,18840,18840,0
|
|
20240508,144500,519649350,18840,18920,18930,18840,111
|
|
20240508,144400,517549690,18840,18850,18850,18840,4
|
|
20240508,144300,517474300,18840,18840,18840,18840,0
|
|
20240508,144200,517474300,18840,18850,18850,18840,148
|
|
20240508,144100,514684980,18840,18840,18840,18840,0
|
|
20240508,144000,514684980,18840,18850,18980,18840,239
|
|
20240508,143900,510174910,18840,18840,18840,18840,7
|
|
20240508,143800,510043030,18830,18830,18830,18830,0
|
|
20240508,143700,510043030,18830,18830,18830,18830,44
|
|
20240508,143600,509214510,18820,18820,18820,18820,0
|
|
20240508,143500,509214510,18820,18820,18820,18820,0
|
|
20240508,143400,509214510,18820,18820,18820,18820,1
|
|
20240508,143300,509195690,18820,18820,18820,18820,0
|
|
20240508,143200,509195690,18820,18820,18820,18820,14
|
|
20240508,143100,508932210,18820,18820,18820,18820,0
|
|
20240508,143000,508932210,18820,18830,18830,18820,41
|
|
20240508,142900,508160220,18830,18830,18830,18830,1
|
|
20240508,142800,508141390,18810,18810,18810,18810,0
|
|
20240508,142700,508141390,18810,18810,18810,18810,1
|
|
20240508,142600,508122580,18810,18810,18980,18810,34
|
|
20240508,142500,507482330,18800,18800,18810,18800,26
|
|
20240508,142400,506993340,18800,18800,18800,18800,44
|
|
20240508,142300,506166140,18800,18800,18800,18800,1
|
|
20240508,142200,506147340,18800,18800,18800,18800,2
|
|
20240508,142100,506109740,18800,18800,18800,18800,3
|
|
20240508,142000,506053340,18800,18800,18800,18800,1
|
|
20240508,141900,506034540,18800,18800,18810,18800,10
|
|
20240508,141800,505846460,18800,18800,18800,18800,8
|
|
20240508,141700,505696060,18800,18800,18800,18800,1
|
|
20240508,141600,505677260,18810,18810,18810,18810,5
|
|
20240508,141500,505583210,18800,18800,18800,18800,4
|
|
20240508,141400,505508010,18800,18800,18800,18800,1
|
|
20240508,141300,505489210,18800,18800,18800,18800,52
|
|
20240508,141200,504511610,18800,18800,18800,18800,1
|
|
20240508,141100,504492810,18800,18820,18820,18800,11
|
|
20240508,141000,504285830,18800,18800,18800,18800,1
|
|
20240508,140900,504267030,18800,18800,18800,18800,2
|
|
20240508,140800,504229430,18800,18800,18800,18800,1
|
|
20240508,140700,504210630,18800,18800,18800,18800,34
|
|
20240508,140600,503571430,18800,18800,18810,18800,56
|
|
20240508,140500,502518090,18800,18800,18800,18800,4
|
|
20240508,140400,502442890,18800,18800,18800,18800,1
|
|
20240508,140300,502424090,18800,18800,18800,18800,1
|
|
20240508,140200,502405290,18800,18800,18800,18800,59
|
|
20240508,140100,501296090,18800,18800,18800,18800,14
|
|
20240508,140000,501032890,18790,18790,18790,18790,144
|
|
20240508,135900,498327130,18790,18800,18800,18790,213
|
|
20240508,135800,494322920,18800,18800,18800,18800,1
|
|
20240508,135700,494304120,18800,18800,18800,18800,27
|
|
20240508,135600,493796520,18800,18800,18800,18800,1
|
|
20240508,135500,493777720,18800,18800,18800,18800,2
|
|
20240508,135400,493740120,18800,18800,18800,18800,17
|
|
20240508,135300,493420520,18790,18790,18790,18790,3
|
|
20240508,135200,493364150,18790,18800,18800,18790,26
|
|
20240508,135100,492875510,18790,18790,18800,18790,3
|
|
20240508,135000,492819130,18790,18790,18790,18790,48
|
|
20240508,134900,491917210,18790,18800,18800,18790,43
|
|
20240508,134800,491108840,18790,18790,18790,18790,2
|
|
20240508,134700,491071260,18790,18790,18790,18790,15
|
|
20240508,134600,490789410,18790,18810,18810,18790,1135
|
|
20240508,134500,469450610,18810,18810,18810,18810,1
|
|
20240508,134400,469431800,18810,18820,18820,18810,14
|
|
20240508,134300,469168350,18810,18820,18820,18810,186
|
|
20240508,134200,465668030,18810,18810,18810,18810,23
|
|
20240508,134100,465235400,18810,18810,18810,18810,1
|
|
20240508,134000,465216590,18810,18820,18820,18810,23
|
|
20240508,133900,464783760,18810,18810,18810,18810,19
|
|
20240508,133800,464426370,18810,18810,18810,18810,0
|
|
20240508,133700,464426370,18810,18810,18810,18810,19
|
|
20240508,133600,464068980,18810,18810,18810,18810,5
|
|
20240508,133500,463974930,18810,18810,18820,18810,12
|
|
20240508,133400,463749110,18810,18810,18810,18810,17
|
|
20240508,133300,463429340,18810,18810,18820,18810,18
|
|
20240508,133200,463090660,18810,18830,18860,18810,349
|
|
20240508,133100,456519260,18830,18830,18830,18830,3
|
|
20240508,133000,456462770,18830,18830,18830,18830,2
|
|
20240508,132900,456425110,18830,18830,18830,18830,26
|
|
20240508,132800,455935530,18830,18850,18850,18830,6
|
|
20240508,132700,455822450,18870,18870,18870,18870,0
|
|
20240508,132600,455822450,18870,18830,18870,18830,268
|
|
20240508,132500,450775370,18810,18810,18810,18810,1
|
|
20240508,132400,450756560,18810,18820,18820,18810,634
|
|
20240508,132300,438824950,18820,18820,18820,18820,5
|
|
20240508,132200,438730850,18820,18820,18820,18820,18
|
|
20240508,132100,438392090,18820,18810,18820,18810,73
|
|
20240508,132000,437018260,18810,18810,18810,18810,15
|
|
20240508,131900,436736110,18810,18810,18810,18810,2
|
|
20240508,131800,436698490,18820,18820,18820,18820,5
|
|
20240508,131700,436604390,18810,18810,18810,18810,2
|
|
20240508,131600,436566770,18810,18810,18810,18810,83
|
|
20240508,131500,435005540,18810,18810,18810,18810,0
|
|
20240508,131400,435005540,18810,18810,18810,18810,14
|
|
20240508,131300,434742200,18810,18820,18820,18810,21
|
|
20240508,131200,434346990,18810,18810,18810,18810,4
|
|
20240508,131100,434271750,18810,18820,18820,18810,16
|
|
20240508,131000,433970640,18820,18820,18820,18820,3
|
|
20240508,130900,433914180,18820,18820,18820,18820,17
|
|
20240508,130800,433594240,18820,18830,18830,18820,99
|
|
20240508,130700,431730360,18830,18820,18830,18820,8
|
|
20240508,130600,431579790,18820,18820,18820,18820,16
|
|
20240508,130500,431278670,18820,18820,18820,18820,0
|
|
20240508,130400,431278670,18820,18820,18820,18820,16
|
|
20240508,130300,430977550,18820,18820,18820,18820,3
|
|
20240508,130200,430921090,18820,18820,18820,18820,6
|
|
20240508,130100,430808170,18820,18820,18820,18820,17
|
|
20240508,130000,430488230,18820,18810,18820,18810,8
|
|
20240508,125900,430337700,18810,18820,18820,18810,16
|
|
20240508,125800,430036630,18820,18820,18820,18820,17
|
|
20240508,125700,429716690,18820,18820,18820,18820,16
|
|
20240508,125600,429415570,18830,18830,18830,18830,0
|
|
20240508,125500,429415570,18830,18820,18830,18820,33
|
|
20240508,125400,428794360,18820,18820,18820,18810,27
|
|
20240508,125300,428286380,18810,18810,18810,18810,4
|
|
20240508,125200,428211140,18810,18810,18810,18810,0
|
|
20240508,125100,428211140,18810,18810,18810,18810,15
|
|
20240508,125000,427928990,18810,18810,18810,18810,2
|
|
20240508,124900,427891370,18810,18820,18820,18810,15
|
|
20240508,124800,427609130,18820,18820,18820,18820,0
|
|
20240508,124700,427609130,18820,18810,18820,18810,296
|
|
20240508,124600,422041340,18810,18820,18820,18810,42
|
|
20240508,124500,421251080,18810,18810,18810,18810,0
|
|
20240508,124400,421251080,18810,18810,18810,18810,19
|
|
20240508,124300,420893690,18810,18810,18810,18810,0
|
|
20240508,124200,420893690,18810,18810,18810,18810,7
|
|
20240508,124100,420762020,18810,18820,18820,18810,7
|
|
20240508,124000,420630290,18820,18810,18820,18810,7
|
|
20240508,123900,420498580,18810,18820,18820,18810,12
|
|
20240508,123800,420272750,18830,18830,18830,18830,0
|
|
20240508,123700,420272750,18830,18820,18830,18820,3
|
|
20240508,123600,420216280,18820,18810,18820,18810,21
|
|
20240508,123500,419821210,18810,18810,18810,18810,0
|
|
20240508,123400,419821210,18810,18810,18810,18810,129
|
|
20240508,123300,417394720,18820,18820,18820,18820,0
|
|
20240508,123200,417394720,18820,18820,18820,18810,14
|
|
20240508,123100,417131350,18820,18820,18820,18820,5
|
|
20240508,123000,417037250,18820,18820,18820,18810,5
|
|
20240508,122900,416943160,18810,18810,18810,18810,15
|
|
20240508,122800,416661010,18810,18800,18810,18800,29
|
|
20240508,122700,416115540,18800,18780,18800,18780,150
|
|
20240508,122600,413297540,18780,18780,18780,18780,16
|
|
20240508,122500,412997060,18780,18800,18800,18780,1420
|
|
20240508,122400,386315270,18800,18800,18800,18800,17
|
|
20240508,122300,385995670,18800,18800,18800,18800,0
|
|
20240508,122200,385995670,18800,18800,18800,18800,0
|
|
20240508,122100,385995670,18800,18800,18800,18800,16
|
|
20240508,122000,385694870,18800,18800,18800,18800,0
|
|
20240508,121900,385694870,18800,18790,18800,18790,62
|
|
20240508,121800,384529440,18800,18800,18800,18800,20
|
|
20240508,121700,384153440,18790,18800,18800,18790,3
|
|
20240508,121600,384097060,18790,18800,18800,18790,20
|
|
20240508,121500,383721070,18800,18800,18800,18800,0
|
|
20240508,121400,383721070,18800,18790,18800,18790,2
|
|
20240508,121300,383683480,18790,18790,18790,18790,13
|
|
20240508,121200,383439210,18790,18790,18790,18790,0
|
|
20240508,121100,383439210,18790,18800,18800,18790,14
|
|
20240508,121000,383176050,18790,18800,18800,18790,228
|
|
20240508,120900,378889930,18790,18790,18800,18790,124
|
|
20240508,120800,376558870,18790,18790,18790,18790,15
|
|
20240508,120700,376277020,18790,18800,18800,18790,6
|
|
20240508,120600,376164230,18790,18790,18790,18790,21
|
|
20240508,120500,375769640,18800,18800,18800,18800,55
|
|
20240508,120400,374735640,18800,18800,18800,18800,6
|
|
20240508,120300,374622840,18800,18790,18800,18790,26
|
|
20240508,120200,374134090,18800,18800,18800,18800,50
|
|
20240508,120100,373194090,18790,18800,18800,18790,188
|
|
20240508,120000,369660030,18800,18800,18800,18800,0
|
|
20240508,115900,369660030,18800,18800,18800,18800,0
|
|
20240508,115800,369660030,18800,18800,18800,18800,19
|
|
20240508,115700,369302830,18800,18800,18800,18800,0
|
|
20240508,115600,369302830,18800,18800,18800,18800,16
|
|
20240508,115500,369002030,18800,18800,18800,18800,2
|
|
20240508,115400,368964430,18800,18810,18810,18800,17
|
|
20240508,115300,368644750,18810,18810,18810,18810,2
|
|
20240508,115200,368607130,18790,18790,18790,18790,0
|
|
20240508,115100,368607130,18790,18790,18790,18790,14
|
|
20240508,115000,368344070,18790,18800,18810,18790,24
|
|
20240508,114900,367892870,18790,18800,18800,18790,11
|
|
20240508,114800,367686080,18790,18790,18790,18790,21
|
|
20240508,114700,367291490,18790,18790,18790,18790,0
|
|
20240508,114600,367291490,18790,18790,18790,18790,15
|
|
20240508,114500,367009640,18790,18790,18790,18790,4
|
|
20240508,114400,366934480,18790,18800,18800,18790,95
|
|
20240508,114300,365148600,18800,18800,18800,18800,17
|
|
20240508,114200,364829000,18780,18780,18780,18780,0
|
|
20240508,114100,364829000,18780,18780,18780,18780,125
|
|
20240508,114000,362481500,18780,18790,18790,18780,112
|
|
20240508,113900,360377060,18790,18790,18790,18790,333
|
|
20240508,113800,354119990,18790,18800,18800,18780,1020
|
|
20240508,113700,334945280,18800,18800,18800,18800,0
|
|
20240508,113600,334945280,18800,18800,18810,18800,32
|
|
20240508,113500,334343510,18800,18810,18810,18800,547
|
|
20240508,113400,324054710,18810,18810,18810,18810,15
|
|
20240508,113300,323772560,18820,18820,18820,18810,46
|
|
20240508,113200,322906890,18810,18820,18820,18810,22
|
|
20240508,113100,322492870,18810,18810,18840,18810,134
|
|
20240508,113000,319972030,18820,18830,18830,18820,963
|
|
20240508,112900,301848340,18820,18820,18820,18820,0
|
|
20240508,112800,301848340,18820,18830,18830,18820,14
|
|
20240508,112700,301584850,18820,18820,18820,18820,0
|
|
20240508,112600,301584850,18820,18820,18820,18820,19
|
|
20240508,112500,301227270,18820,18820,18820,18820,0
|
|
20240508,112400,301227270,18820,18820,18820,18820,0
|
|
20240508,112300,301227270,18820,18820,18820,18820,18
|
|
20240508,112200,300888510,18820,18820,18820,18820,122
|
|
20240508,112100,298592470,18820,18820,18820,18820,15
|
|
20240508,112000,298310170,18820,18820,18820,18820,0
|
|
20240508,111900,298310170,18820,18820,18820,18820,0
|
|
20240508,111800,298310170,18820,18820,18820,18820,15
|
|
20240508,111700,298027870,18820,18830,18830,18820,14
|
|
20240508,111600,297764260,18830,18820,18830,18820,90
|
|
20240508,111500,296069790,18820,18820,18820,18820,18
|
|
20240508,111400,295731030,18860,18860,18860,18860,0
|
|
20240508,111300,295731030,18860,18860,18860,18860,1
|
|
20240508,111200,295712170,18820,18820,18820,18820,2
|
|
20240508,111100,295674530,18820,18820,18820,18820,18
|
|
20240508,111000,295335770,18820,18820,18820,18820,0
|
|
20240508,110900,295335770,18820,18820,18820,18820,0
|
|
20240508,110800,295335770,18820,18820,18820,18820,20
|
|
20240508,110700,294959370,18820,18820,18820,18820,0
|
|
20240508,110600,294959370,18820,18820,18820,18820,15
|
|
20240508,110500,294677070,18820,18820,18820,18820,4
|
|
20240508,110400,294601790,18820,18820,18820,18820,0
|
|
20240508,110300,294601790,18820,18820,18820,18820,15
|
|
20240508,110200,294319490,18820,18820,18820,18820,5
|
|
20240508,110100,294225390,18820,18820,18820,18820,15
|
|
20240508,110000,293943090,18820,18820,18820,18820,4
|
|
20240508,105900,293867810,18820,18820,18820,18820,0
|
|
20240508,105800,293867810,18820,18840,18840,18820,620
|
|
20240508,105700,282192900,18840,18840,18840,18840,0
|
|
20240508,105600,282192900,18840,18850,18860,18840,298
|
|
20240508,105500,276575880,18850,18880,18880,18850,20
|
|
20240508,105400,276198820,18850,18850,18850,18850,0
|
|
20240508,105300,276198820,18850,18850,18850,18850,19
|
|
20240508,105200,275840670,18840,18840,18840,18840,0
|
|
20240508,105100,275840670,18840,18840,18840,18840,1
|
|
20240508,105000,275821830,18840,18840,18840,18840,18
|
|
20240508,104900,275482710,18840,18840,18840,18840,1
|
|
20240508,104800,275463870,18840,18850,18850,18840,154
|
|
20240508,104700,272561100,18850,18850,18850,18850,0
|
|
20240508,104600,272561100,18850,18850,18850,18850,0
|
|
20240508,104500,272561100,18850,18850,18850,18850,15
|
|
20240508,104400,272278350,18850,18850,18850,18850,0
|
|
20240508,104300,272278350,18850,18850,18860,18850,70
|
|
20240508,104200,270958350,18850,18860,18860,18850,61
|
|
20240508,104100,269807950,18940,18940,18940,18940,0
|
|
20240508,104000,269807950,18940,18940,18940,18940,0
|
|
20240508,103900,269807950,18940,18870,18940,18850,391
|
|
20240508,103800,262432700,18860,18860,18860,18860,16
|
|
20240508,103700,262130940,18860,18860,18860,18860,3
|
|
20240508,103600,262074360,18860,18870,18870,18860,7
|
|
20240508,103500,261942280,18880,18910,18910,18860,60
|
|
20240508,103400,260809180,18860,18860,18860,18860,0
|
|
20240508,103300,260809180,18860,18860,18860,18860,20
|
|
20240508,103200,260431980,18860,18860,18860,18860,0
|
|
20240508,103100,260431980,18860,18860,18860,18860,4
|
|
20240508,103000,260356540,18860,18860,18860,18860,16
|
|
20240508,102900,260054780,18860,18860,18860,18860,0
|
|
20240508,102800,260054780,18860,18870,18870,18860,466
|
|
20240508,102700,251265840,18870,18910,18910,18870,5
|
|
20240508,102600,251171330,18870,18870,18870,18870,5
|
|
20240508,102500,251076980,18870,18870,18870,18870,84
|
|
20240508,102400,249491900,18870,18870,18870,18870,4
|
|
20240508,102300,249416420,18860,18860,18860,18860,16
|
|
20240508,102200,249114660,18860,18860,18860,18860,0
|
|
20240508,102100,249114660,18860,18860,18860,18860,10
|
|
20240508,102000,248926060,18860,18870,18870,18860,34
|
|
20240508,101900,248284500,18870,18870,18870,18870,4
|
|
20240508,101800,248209020,18870,18870,18960,18870,16
|
|
20240508,101700,247907010,18860,18860,18860,18860,0
|
|
20240508,101600,247907010,18860,18860,18860,18860,0
|
|
20240508,101500,247907010,18860,18860,18860,18860,16
|
|
20240508,101400,247605250,18860,18860,18860,18860,10
|
|
20240508,101300,247416650,18850,18860,18860,18850,14
|
|
20240508,101200,247152620,18860,18940,18940,18860,421
|
|
20240508,101100,239193310,18950,18950,18990,18950,522
|
|
20240508,101000,229301330,18950,18950,18950,18950,86
|
|
20240508,100900,227671630,18950,18950,18950,18950,600
|
|
20240508,100800,216301630,18950,18950,18950,18950,393
|
|
20240508,100700,208854280,18950,18950,18950,18950,0
|
|
20240508,100600,208854280,18950,18950,18950,18950,0
|
|
20240508,100500,208854280,18950,18950,18950,18950,15
|
|
20240508,100400,208570030,18950,18950,18950,18950,0
|
|
20240508,100300,208570030,18950,18950,18950,18950,103
|
|
20240508,100200,206618180,18950,18990,18990,18950,17
|
|
20240508,100100,206295430,18990,18950,18990,18950,71
|
|
20240508,100000,204949780,18930,18930,18930,18930,15
|
|
20240508,095900,204665830,18910,18910,18910,18910,0
|
|
20240508,095800,204665830,18910,18900,18910,18900,41
|
|
20240508,095700,203890730,18900,18900,18900,18900,0
|
|
20240508,095600,203890730,18900,18900,18900,18850,26
|
|
20240508,095500,203399380,18850,18850,18850,18850,14
|
|
20240508,095400,203135480,18850,18900,18900,18850,3
|
|
20240508,095300,203078830,18830,18830,18840,18830,57
|
|
20240508,095200,202005120,18830,18830,18830,18830,17
|
|
20240508,095100,201685010,18820,18820,18850,18820,42
|
|
20240508,095000,200894240,18830,18840,18840,18830,415
|
|
20240508,094900,193078990,18830,18830,18830,18830,0
|
|
20240508,094800,193078990,18830,18830,18830,18830,0
|
|
20240508,094700,193078990,18830,18840,18840,18830,50
|
|
20240508,094600,192137040,18830,18850,18850,18830,208
|
|
20240508,094500,188218160,18850,18850,18850,18850,22
|
|
20240508,094400,187803460,18840,18840,18840,18840,23
|
|
20240508,094300,187370140,18810,18810,18810,18810,0
|
|
20240508,094200,187370140,18810,18810,18810,18810,0
|
|
20240508,094100,187370140,18810,18810,18810,18810,0
|
|
20240508,094000,187370140,18810,18810,18810,18810,0
|
|
20240508,093900,187370140,18810,18810,18810,18810,0
|
|
20240508,093800,187370140,18810,18810,18810,18810,0
|
|
20240508,093700,187370140,18810,18990,18990,18810,179
|
|
20240508,093600,183975770,18810,18830,18830,18810,33
|
|
20240508,093500,183354440,18770,18770,18770,18770,0
|
|
20240508,093400,183354440,18770,18770,18770,18770,1
|
|
20240508,093300,183335670,18770,18800,18800,18770,30
|
|
20240508,093200,182771730,18770,18770,18770,18770,18
|
|
20240508,093100,182433870,18770,18770,18770,18770,150
|
|
20240508,093000,179618370,18800,18800,18800,18750,391
|
|
20240508,092900,172282910,18760,18750,18780,18750,21
|
|
20240508,092800,171888890,18730,18830,18830,18730,1277
|
|
20240508,092700,147880920,18820,18840,18840,18820,305
|
|
20240508,092600,142136000,18820,18820,18820,18820,84
|
|
20240508,092500,140555120,18820,18840,18840,18820,275
|
|
20240508,092400,135377750,18850,18990,18990,18850,4909
|
|
20240508,092300,42478630,18970,18970,18970,18970,2
|
|
20240508,092200,42440690,18970,18970,18970,18970,0
|
|
20240508,092100,42440690,18970,18970,18970,18970,0
|
|
20240508,092000,42440690,18970,18950,18990,18950,148
|
|
20240508,091900,39633020,18960,18950,18960,18950,5
|
|
20240508,091800,39538240,18950,18960,18960,18950,23
|
|
20240508,091700,39102180,18960,18960,18960,18950,177
|
|
20240508,091600,35746640,18950,18950,18950,18950,10
|
|
20240508,091500,35557140,18950,18950,18950,18950,41
|
|
20240508,091400,34780190,18950,18960,18960,18950,54
|
|
20240508,091300,33756390,18950,18950,18950,18950,64
|
|
20240508,091200,32543590,18950,18990,18990,18950,23
|
|
20240508,091100,32107700,18940,18940,18940,18940,0
|
|
20240508,091000,32107700,18940,18940,18940,18940,0
|
|
20240508,090900,32107700,18940,18940,18940,18940,0
|
|
20240508,090800,32107700,18940,18940,18940,18940,0
|
|
20240508,090700,32107700,18940,18940,18940,18940,0
|
|
20240508,090600,32107700,18940,19020,19020,18940,8
|
|
20240508,090500,31956020,19030,19030,19030,19030,1
|
|
20240508,090400,31936990,18920,18920,18920,18920,143
|
|
20240508,090300,29231430,18920,18930,19050,18920,228
|
|
20240508,090200,24903450,18930,18920,19030,18920,435
|
|
20240508,090100,16666890,18920,18940,18940,18910,592
|
|
20240508,090000,5454690,18940,19060,19060,18940,261
|