662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195900,899043590,15710,15710,15710,15710,337
|
|
20240509,195800,899043590,15710,15710,15710,15710,0
|
|
20240509,195700,899043590,15710,15710,15710,15710,0
|
|
20240509,195600,899043590,15710,15710,15710,15710,0
|
|
20240509,195500,899043590,15710,15710,15710,15710,0
|
|
20240509,195400,899043590,15710,15710,15710,15710,0
|
|
20240509,195300,899043590,15710,15710,15710,15710,0
|
|
20240509,195200,899043590,15710,15710,15710,15710,0
|
|
20240509,195100,899043590,15710,15710,15710,15710,0
|
|
20240509,195000,899043590,15710,15710,15710,15710,0
|
|
20240509,194900,899043590,15710,15710,15710,15710,0
|
|
20240509,194800,899043590,15710,15710,15710,15710,0
|
|
20240509,194700,899043590,15710,15710,15710,15710,0
|
|
20240509,194600,899043590,15710,15710,15710,15710,0
|
|
20240509,194500,899043590,15710,15710,15710,15710,0
|
|
20240509,194400,899043590,15710,15710,15710,15710,0
|
|
20240509,194300,899043590,15710,15710,15710,15710,0
|
|
20240509,194200,899043590,15710,15710,15710,15710,0
|
|
20240509,194100,899043590,15710,15710,15710,15710,0
|
|
20240509,194000,899043590,15710,15710,15710,15710,0
|
|
20240509,193900,899043590,15710,15710,15710,15710,0
|
|
20240509,193800,899043590,15710,15710,15710,15710,0
|
|
20240509,193700,899043590,15710,15710,15710,15710,0
|
|
20240509,193600,899043590,15710,15710,15710,15710,0
|
|
20240509,193500,899043590,15710,15710,15710,15710,0
|
|
20240509,193400,899043590,15710,15710,15710,15710,0
|
|
20240509,193300,899043590,15710,15710,15710,15710,0
|
|
20240509,193200,899043590,15710,15710,15710,15710,0
|
|
20240509,193100,899043590,15710,15710,15710,15710,0
|
|
20240509,193000,899043590,15710,15710,15710,15710,0
|
|
20240509,192900,899043590,15710,15710,15710,15710,337
|
|
20240509,192800,899043590,15710,15710,15710,15710,0
|
|
20240509,192700,899043590,15710,15710,15710,15710,0
|
|
20240509,192600,899043590,15710,15710,15710,15710,0
|
|
20240509,192500,899043590,15710,15710,15710,15710,0
|
|
20240509,192400,899043590,15710,15710,15710,15710,0
|
|
20240509,192300,899043590,15710,15710,15710,15710,0
|
|
20240509,192200,899043590,15710,15710,15710,15710,0
|
|
20240509,192100,899043590,15710,15710,15710,15710,0
|
|
20240509,192000,899043590,15710,15710,15710,15710,0
|
|
20240509,191900,899043590,15710,15710,15710,15710,0
|
|
20240509,191800,899043590,15710,15710,15710,15710,0
|
|
20240509,191700,899043590,15710,15710,15710,15710,0
|
|
20240509,191600,899043590,15710,15710,15710,15710,0
|
|
20240509,191500,899043590,15710,15710,15710,15710,0
|
|
20240509,191400,899043590,15710,15710,15710,15710,0
|
|
20240509,191300,899043590,15710,15710,15710,15710,0
|
|
20240509,191200,899043590,15710,15710,15710,15710,0
|
|
20240509,191100,899043590,15710,15710,15710,15710,0
|
|
20240509,191000,899043590,15710,15710,15710,15710,0
|
|
20240509,190900,899043590,15710,15710,15710,15710,0
|
|
20240509,190800,899043590,15710,15710,15710,15710,0
|
|
20240509,190700,899043590,15710,15710,15710,15710,0
|
|
20240509,190600,899043590,15710,15710,15710,15710,0
|
|
20240509,190500,899043590,15710,15710,15710,15710,0
|
|
20240509,190400,899043590,15710,15710,15710,15710,0
|
|
20240509,190300,899043590,15710,15710,15710,15710,0
|
|
20240509,190200,899043590,15710,15710,15710,15710,0
|
|
20240509,190100,899043590,15710,15710,15710,15710,0
|
|
20240509,190000,899043590,15710,15710,15710,15710,0
|
|
20240509,185900,899043590,15710,15710,15710,15710,337
|
|
20240509,185800,899043590,15710,15710,15710,15710,0
|
|
20240509,185700,899043590,15710,15710,15710,15710,0
|
|
20240509,185600,899043590,15710,15710,15710,15710,0
|
|
20240509,185500,899043590,15710,15710,15710,15710,0
|
|
20240509,185400,899043590,15710,15710,15710,15710,0
|
|
20240509,185300,899043590,15710,15710,15710,15710,0
|
|
20240509,185200,899043590,15710,15710,15710,15710,0
|
|
20240509,185100,899043590,15710,15710,15710,15710,0
|
|
20240509,185000,899043590,15710,15710,15710,15710,0
|
|
20240509,184900,899043590,15710,15710,15710,15710,0
|
|
20240509,184800,899043590,15710,15710,15710,15710,0
|
|
20240509,184700,899043590,15710,15710,15710,15710,0
|
|
20240509,184600,899043590,15710,15710,15710,15710,0
|
|
20240509,184500,899043590,15710,15710,15710,15710,0
|
|
20240509,184400,899043590,15710,15710,15710,15710,0
|
|
20240509,184300,899043590,15710,15710,15710,15710,0
|
|
20240509,184200,899043590,15710,15710,15710,15710,0
|
|
20240509,184100,899043590,15710,15710,15710,15710,0
|
|
20240509,184000,899043590,15710,15710,15710,15710,0
|
|
20240509,183900,899043590,15710,15710,15710,15710,0
|
|
20240509,183800,899043590,15710,15710,15710,15710,0
|
|
20240509,183700,899043590,15710,15710,15710,15710,0
|
|
20240509,183600,899043590,15710,15710,15710,15710,0
|
|
20240509,183500,899043590,15710,15710,15710,15710,0
|
|
20240509,183400,899043590,15710,15710,15710,15710,0
|
|
20240509,183300,899043590,15710,15710,15710,15710,0
|
|
20240509,183200,899043590,15710,15710,15710,15710,0
|
|
20240509,183100,899043590,15710,15710,15710,15710,0
|
|
20240509,183000,899043590,15710,15710,15710,15710,0
|
|
20240509,182900,899043590,15710,15710,15710,15710,337
|
|
20240509,182800,899043590,15710,15710,15710,15710,0
|
|
20240509,182700,899043590,15710,15710,15710,15710,0
|
|
20240509,182600,899043590,15710,15710,15710,15710,0
|
|
20240509,182500,899043590,15710,15710,15710,15710,0
|
|
20240509,182400,899043590,15710,15710,15710,15710,0
|
|
20240509,182300,899043590,15710,15710,15710,15710,0
|
|
20240509,182200,899043590,15710,15710,15710,15710,0
|
|
20240509,182100,899043590,15710,15710,15710,15710,0
|
|
20240509,182000,899043590,15710,15710,15710,15710,0
|
|
20240509,181900,899043590,15710,15710,15710,15710,0
|
|
20240509,181800,899043590,15710,15710,15710,15710,0
|
|
20240509,181700,899043590,15710,15710,15710,15710,0
|
|
20240509,181600,899043590,15710,15710,15710,15710,0
|
|
20240509,181500,899043590,15710,15710,15710,15710,0
|
|
20240509,181400,899043590,15710,15710,15710,15710,0
|
|
20240509,181300,899043590,15710,15710,15710,15710,0
|
|
20240509,181200,899043590,15710,15710,15710,15710,0
|
|
20240509,181100,899043590,15710,15710,15710,15710,0
|
|
20240509,181000,899043590,15710,15710,15710,15710,0
|
|
20240509,180900,899043590,15710,15710,15710,15710,0
|
|
20240509,180800,899043590,15710,15710,15710,15710,0
|
|
20240509,180700,899043590,15710,15710,15710,15710,0
|
|
20240509,180600,899043590,15710,15710,15710,15710,0
|
|
20240509,180500,899043590,15710,15710,15710,15710,0
|
|
20240509,180400,899043590,15710,15710,15710,15710,0
|
|
20240509,180300,899043590,15710,15710,15710,15710,0
|
|
20240509,180200,899043590,15710,15710,15710,15710,0
|
|
20240509,180100,899043590,15710,15710,15710,15710,0
|
|
20240509,180000,899043590,15710,15710,15710,15710,0
|
|
20240509,175900,899043590,15710,15710,15710,15710,337
|
|
20240509,175800,899043590,15710,15710,15710,15710,0
|
|
20240509,175700,899043590,15710,15710,15710,15710,0
|
|
20240509,175600,899043590,15710,15710,15710,15710,0
|
|
20240509,175500,899043590,15710,15710,15710,15710,0
|
|
20240509,175400,899043590,15710,15710,15710,15710,0
|
|
20240509,175300,899043590,15710,15710,15710,15710,0
|
|
20240509,175200,899043590,15710,15710,15710,15710,0
|
|
20240509,175100,899043590,15710,15710,15710,15710,0
|
|
20240509,175000,899043590,15710,15710,15710,15710,0
|
|
20240509,174900,899043590,15710,15710,15710,15710,0
|
|
20240509,174800,899043590,15710,15710,15710,15710,0
|
|
20240509,174700,899043590,15710,15710,15710,15710,0
|
|
20240509,174600,899043590,15710,15710,15710,15710,0
|
|
20240509,174500,899043590,15710,15710,15710,15710,0
|
|
20240509,174400,899043590,15710,15710,15710,15710,0
|
|
20240509,174300,899043590,15710,15710,15710,15710,0
|
|
20240509,174200,899043590,15710,15710,15710,15710,0
|
|
20240509,174100,899043590,15710,15710,15710,15710,0
|
|
20240509,174000,899043590,15710,15710,15710,15710,0
|
|
20240509,173900,899043590,15710,15710,15710,15710,0
|
|
20240509,173800,899043590,15710,15710,15710,15710,0
|
|
20240509,173700,899043590,15710,15710,15710,15710,0
|
|
20240509,173600,899043590,15710,15710,15710,15710,0
|
|
20240509,173500,899043590,15710,15710,15710,15710,0
|
|
20240509,173400,899043590,15710,15710,15710,15710,0
|
|
20240509,173300,899043590,15710,15710,15710,15710,0
|
|
20240509,173200,899043590,15710,15710,15710,15710,0
|
|
20240509,173100,899043590,15710,15710,15710,15710,0
|
|
20240509,173000,899043590,15710,15710,15710,15710,0
|
|
20240509,172900,899043590,15710,15710,15710,15710,337
|
|
20240509,172800,899043590,15710,15710,15710,15710,0
|
|
20240509,172700,899043590,15710,15710,15710,15710,0
|
|
20240509,172600,899043590,15710,15710,15710,15710,0
|
|
20240509,172500,899043590,15710,15710,15710,15710,0
|
|
20240509,172400,899043590,15710,15710,15710,15710,0
|
|
20240509,172300,899043590,15710,15710,15710,15710,0
|
|
20240509,172200,899043590,15710,15710,15710,15710,0
|
|
20240509,172100,899043590,15710,15710,15710,15710,0
|
|
20240509,172000,899043590,15710,15710,15710,15710,0
|
|
20240509,171900,899043590,15710,15710,15710,15710,0
|
|
20240509,171800,899043590,15710,15710,15710,15710,0
|
|
20240509,171700,899043590,15710,15710,15710,15710,0
|
|
20240509,171600,899043590,15710,15710,15710,15710,0
|
|
20240509,171500,899043590,15710,15710,15710,15710,0
|
|
20240509,171400,899043590,15710,15710,15710,15710,0
|
|
20240509,171300,899043590,15710,15710,15710,15710,0
|
|
20240509,171200,899043590,15710,15710,15710,15710,0
|
|
20240509,171100,899043590,15710,15710,15710,15710,0
|
|
20240509,171000,899043590,15710,15710,15710,15710,0
|
|
20240509,170900,899043590,15710,15710,15710,15710,0
|
|
20240509,170800,899043590,15710,15710,15710,15710,0
|
|
20240509,170700,899043590,15710,15710,15710,15710,0
|
|
20240509,170600,899043590,15710,15710,15710,15710,0
|
|
20240509,170500,899043590,15710,15710,15710,15710,0
|
|
20240509,170400,899043590,15710,15710,15710,15710,0
|
|
20240509,170300,899043590,15710,15710,15710,15710,0
|
|
20240509,170200,899043590,15710,15710,15710,15710,0
|
|
20240509,170100,899043590,15710,15710,15710,15710,0
|
|
20240509,170000,899043590,15710,15710,15710,15710,0
|
|
20240509,165900,899043590,15710,15710,15710,15710,337
|
|
20240509,165800,899043590,15710,15710,15710,15710,0
|
|
20240509,165700,899043590,15710,15710,15710,15710,0
|
|
20240509,165600,899043590,15710,15710,15710,15710,0
|
|
20240509,165500,899043590,15710,15710,15710,15710,0
|
|
20240509,165400,899043590,15710,15710,15710,15710,0
|
|
20240509,165300,899043590,15710,15710,15710,15710,0
|
|
20240509,165200,899043590,15710,15710,15710,15710,0
|
|
20240509,165100,899043590,15710,15710,15710,15710,0
|
|
20240509,165000,899043590,15710,15710,15710,15710,0
|
|
20240509,164900,899043590,15710,15710,15710,15710,0
|
|
20240509,164800,899043590,15710,15710,15710,15710,0
|
|
20240509,164700,899043590,15710,15710,15710,15710,0
|
|
20240509,164600,899043590,15710,15710,15710,15710,0
|
|
20240509,164500,899043590,15710,15710,15710,15710,0
|
|
20240509,164400,899043590,15710,15710,15710,15710,0
|
|
20240509,164300,899043590,15710,15710,15710,15710,0
|
|
20240509,164200,899043590,15710,15710,15710,15710,0
|
|
20240509,164100,899043590,15710,15710,15710,15710,0
|
|
20240509,164000,899043590,15710,15710,15710,15710,0
|
|
20240509,163900,899043590,15710,15710,15710,15710,0
|
|
20240509,163800,899043590,15710,15710,15710,15710,0
|
|
20240509,163700,899043590,15710,15710,15710,15710,0
|
|
20240509,163600,899043590,15710,15710,15710,15710,0
|
|
20240509,163500,899043590,15710,15710,15710,15710,0
|
|
20240509,163400,899043590,15710,15710,15710,15710,0
|
|
20240509,163300,899043590,15710,15710,15710,15710,0
|
|
20240509,163200,899043590,15710,15710,15710,15710,0
|
|
20240509,163100,899043590,15710,15710,15710,15710,0
|
|
20240509,163000,899043590,15710,15710,15710,15710,0
|
|
20240509,162900,899043590,15710,15710,15710,15710,337
|
|
20240509,162800,899043590,15710,15710,15710,15710,0
|
|
20240509,162700,899043590,15710,15710,15710,15710,0
|
|
20240509,162600,899043590,15710,15710,15710,15710,0
|
|
20240509,162500,899043590,15710,15710,15710,15710,0
|
|
20240509,162400,899043590,15710,15710,15710,15710,0
|
|
20240509,162300,899043590,15710,15710,15710,15710,0
|
|
20240509,162200,899043590,15710,15710,15710,15710,0
|
|
20240509,162100,899043590,15710,15710,15710,15710,0
|
|
20240509,162000,899043590,15710,15710,15710,15710,0
|
|
20240509,161900,899043590,15710,15710,15710,15710,0
|
|
20240509,161800,899043590,15710,15710,15710,15710,0
|
|
20240509,161700,899043590,15710,15710,15710,15710,0
|
|
20240509,161600,899043590,15710,15710,15710,15710,0
|
|
20240509,161500,899043590,15710,15710,15710,15710,0
|
|
20240509,161400,899043590,15710,15710,15710,15710,0
|
|
20240509,161300,899043590,15710,15710,15710,15710,0
|
|
20240509,161200,899043590,15710,15710,15710,15710,0
|
|
20240509,161100,899043590,15710,15710,15710,15710,0
|
|
20240509,161000,899043590,15710,15710,15710,15710,0
|
|
20240509,160900,899043590,15710,15710,15710,15710,0
|
|
20240509,160800,899043590,15710,15710,15710,15710,0
|
|
20240509,160700,899043590,15710,15710,15710,15710,0
|
|
20240509,160600,899043590,15710,15710,15710,15710,0
|
|
20240509,160500,899043590,15710,15710,15710,15710,0
|
|
20240509,160400,899043590,15710,15710,15710,15710,0
|
|
20240509,160300,899043590,15710,15710,15710,15710,0
|
|
20240509,160200,899043590,15710,15710,15710,15710,0
|
|
20240509,160100,899043590,15710,15710,15710,15710,0
|
|
20240509,160000,899043590,15710,15710,15710,15710,0
|
|
20240509,155900,899043590,15710,15710,15710,15710,337
|
|
20240509,155800,899043590,15710,15710,15710,15710,0
|
|
20240509,155700,899043590,15710,15710,15710,15710,0
|
|
20240509,155600,899043590,15710,15710,15710,15710,0
|
|
20240509,155500,899043590,15710,15710,15710,15710,0
|
|
20240509,155400,899043590,15710,15710,15710,15710,0
|
|
20240509,155300,899043590,15710,15710,15710,15710,0
|
|
20240509,155200,899043590,15710,15710,15710,15710,0
|
|
20240509,155100,899043590,15710,15710,15710,15710,0
|
|
20240509,155000,899043590,15710,15710,15710,15710,0
|
|
20240509,154900,899043590,15710,15710,15710,15710,0
|
|
20240509,154800,899043590,15710,15710,15710,15710,0
|
|
20240509,154700,899043590,15710,15710,15710,15710,0
|
|
20240509,154600,899043590,15710,15710,15710,15710,0
|
|
20240509,154500,899043590,15710,15710,15710,15710,0
|
|
20240509,154400,899043590,15710,15710,15710,15710,0
|
|
20240509,154300,899043590,15710,15710,15710,15710,0
|
|
20240509,154200,899043590,15710,15710,15710,15710,0
|
|
20240509,154100,899043590,15710,15710,15710,15710,0
|
|
20240509,154000,899043590,15710,15710,15710,15710,0
|
|
20240509,153900,899043590,15710,15710,15710,15710,0
|
|
20240509,153800,899043590,15710,15710,15710,15710,0
|
|
20240509,153700,899043590,15710,15710,15710,15710,0
|
|
20240509,153600,899043590,15710,15710,15710,15710,0
|
|
20240509,153500,899043590,15710,15710,15710,15710,0
|
|
20240509,153400,899043590,15710,15710,15710,15710,0
|
|
20240509,153300,899043590,15710,15710,15710,15710,0
|
|
20240509,153200,899043590,15710,15710,15710,15710,0
|
|
20240509,153100,899043590,15710,15710,15710,15710,0
|
|
20240509,153000,899043590,15710,15710,15710,15710,337
|
|
20240509,152900,893749320,15710,15710,15710,15710,0
|
|
20240509,152800,893749320,15710,15710,15710,15710,0
|
|
20240509,152700,893749320,15710,15710,15710,15710,0
|
|
20240509,152600,893749320,15710,15710,15710,15710,0
|
|
20240509,152500,893749320,15710,15710,15710,15710,0
|
|
20240509,152400,893749320,15710,15710,15710,15710,0
|
|
20240509,152300,893749320,15710,15710,15710,15710,0
|
|
20240509,152200,893749320,15710,15710,15710,15710,0
|
|
20240509,152100,893749320,15710,15710,15710,15710,0
|
|
20240509,152000,893749320,15710,15710,15710,15710,0
|
|
20240509,151900,893749320,15710,15670,15710,15670,20
|
|
20240509,151800,893435700,15700,15710,15710,15670,7
|
|
20240509,151700,893325860,15720,15720,15720,15720,0
|
|
20240509,151600,893325860,15720,15680,15720,15680,200
|
|
20240509,151500,890187760,15670,15670,15670,15670,0
|
|
20240509,151400,890187760,15670,15670,15670,15670,14
|
|
20240509,151300,889968380,15680,15670,15680,15670,41
|
|
20240509,151200,889325900,15670,15670,15670,15670,9
|
|
20240509,151100,889184870,15670,15670,15670,15670,200
|
|
20240509,151000,886050870,15680,15670,15680,15670,2
|
|
20240509,150900,886019520,15680,15680,15680,15680,5
|
|
20240509,150800,885941120,15680,15680,15680,15680,0
|
|
20240509,150700,885941120,15680,15680,15680,15680,0
|
|
20240509,150600,885941120,15680,15670,15680,15670,201
|
|
20240509,150500,882791110,15660,15660,15660,15660,0
|
|
20240509,150400,882791110,15660,15660,15660,15660,41
|
|
20240509,150300,882149050,15660,15660,15660,15660,0
|
|
20240509,150200,882149050,15660,15660,15660,15660,3
|
|
20240509,150100,882102070,15660,15660,15660,15660,0
|
|
20240509,150000,882102070,15660,15660,15660,15660,8
|
|
20240509,145900,881976790,15660,15670,15670,15660,4
|
|
20240509,145800,881914120,15670,15670,15670,15670,0
|
|
20240509,145700,881914120,15670,15670,15670,15670,0
|
|
20240509,145600,881914120,15670,15660,15670,15660,20
|
|
20240509,145500,881600910,15660,15660,15660,15660,0
|
|
20240509,145400,881600910,15660,15660,15660,15660,0
|
|
20240509,145300,881600910,15660,15660,15660,15660,0
|
|
20240509,145200,881600910,15660,15660,15660,15660,0
|
|
20240509,145100,881600910,15660,15660,15660,15660,0
|
|
20240509,145000,881600910,15660,15660,15670,15660,210
|
|
20240509,144900,878311880,15660,15660,15660,15660,0
|
|
20240509,144800,878311880,15660,15660,15660,15660,0
|
|
20240509,144700,878311880,15660,15660,15660,15660,0
|
|
20240509,144600,878311880,15660,15660,15670,15660,425
|
|
20240509,144500,871656160,15660,15660,15660,15660,0
|
|
20240509,144400,871656160,15660,15660,15660,15660,142
|
|
20240509,144300,869432440,15660,15660,15660,15660,5
|
|
20240509,144200,869354140,15660,15660,15660,15660,0
|
|
20240509,144100,869354140,15660,15660,15660,15660,0
|
|
20240509,144000,869354140,15660,15640,15660,15640,89
|
|
20240509,143900,867960930,15660,15660,15660,15660,0
|
|
20240509,143800,867960930,15660,15660,15660,15660,50
|
|
20240509,143700,867177930,15660,15660,15660,15660,0
|
|
20240509,143600,867177930,15660,15640,15660,15640,2
|
|
20240509,143500,867146630,15640,15640,15640,15640,1
|
|
20240509,143400,867130990,15660,15640,15660,15640,2
|
|
20240509,143300,867099690,15640,15640,15640,15640,43
|
|
20240509,143200,866427170,15660,15660,15660,15660,0
|
|
20240509,143100,866427170,15660,15660,15660,15660,0
|
|
20240509,143000,866427170,15660,15640,15660,15640,2
|
|
20240509,142900,866395870,15640,15640,15660,15640,11
|
|
20240509,142800,866223810,15640,15640,15640,15640,0
|
|
20240509,142700,866223810,15640,15640,15640,15640,10
|
|
20240509,142600,866067410,15640,15640,15640,15640,1
|
|
20240509,142500,866051770,15650,15640,15650,15640,58
|
|
20240509,142400,865144100,15640,15640,15640,15640,131
|
|
20240509,142300,863095260,15630,15630,15630,15630,5
|
|
20240509,142200,863017110,15630,15630,15630,15630,14
|
|
20240509,142100,862798290,15630,15630,15630,15630,20
|
|
20240509,142000,862485690,15630,15630,15630,15630,48
|
|
20240509,141900,861735450,15630,15630,15630,15630,0
|
|
20240509,141800,861735450,15630,15630,15630,15630,5
|
|
20240509,141700,861657300,15630,15630,15630,15630,60
|
|
20240509,141600,860719500,15650,15650,15650,15650,0
|
|
20240509,141500,860719500,15650,15630,15650,15630,10
|
|
20240509,141400,860563180,15630,15640,15640,15630,54
|
|
20240509,141300,859719050,15630,15630,15630,15630,4
|
|
20240509,141200,859656530,15630,15650,15650,15630,594
|
|
20240509,141100,850368460,15650,15670,15670,15650,225
|
|
20240509,141000,846845990,15660,15660,15660,15660,63
|
|
20240509,140900,845859410,15660,15660,15660,15660,0
|
|
20240509,140800,845859410,15660,15660,15660,15660,35
|
|
20240509,140700,845311310,15660,15660,15660,15660,4
|
|
20240509,140600,845248670,15660,15660,15660,15660,6
|
|
20240509,140500,845154710,15670,15660,15670,15660,19
|
|
20240509,140400,844857160,15670,15650,15670,15650,348
|
|
20240509,140300,839407900,15630,15630,15630,15630,41
|
|
20240509,140200,838767070,15630,15630,15660,15630,7
|
|
20240509,140100,838657630,15630,15630,15630,15630,5
|
|
20240509,140000,838579480,15630,15630,15630,15630,14
|
|
20240509,135900,838360660,15660,15660,15660,15660,0
|
|
20240509,135800,838360660,15660,15630,15660,15630,447
|
|
20240509,135700,831365490,15620,15620,15620,15620,10
|
|
20240509,135600,831209290,15620,15620,15620,15620,5
|
|
20240509,135500,831131190,15620,15620,15620,15620,16
|
|
20240509,135400,830881270,15620,15620,15620,15620,11
|
|
20240509,135300,830709450,15620,15620,15620,15620,5
|
|
20240509,135200,830631350,15620,15620,15620,15620,9
|
|
20240509,135100,830490770,15620,15620,15620,15620,10
|
|
20240509,135000,830334570,15620,15620,15620,15620,8
|
|
20240509,134900,830209610,15620,15620,15620,15620,30
|
|
20240509,134800,829741010,15620,15620,15620,15620,30
|
|
20240509,134700,829272410,15620,15620,15620,15620,14
|
|
20240509,134600,829053730,15620,15620,15630,15620,11
|
|
20240509,134500,828881900,15620,15620,15620,15620,14
|
|
20240509,134400,828663220,15620,15620,15620,15620,11
|
|
20240509,134300,828491400,15620,15620,15620,15620,5
|
|
20240509,134200,828413300,15620,15620,15620,15620,15
|
|
20240509,134100,828179000,15620,15620,15620,15620,4
|
|
20240509,134000,828116520,15620,15610,15620,15610,23
|
|
20240509,133900,827757290,15610,15610,15610,15610,11
|
|
20240509,133800,827585580,15610,15610,15610,15610,10
|
|
20240509,133700,827429480,15610,15610,15610,15610,4
|
|
20240509,133600,827367040,15620,15620,15620,15620,13
|
|
20240509,133500,827163980,15610,15610,15610,15600,95
|
|
20240509,133400,825681070,15610,15590,15610,15590,136
|
|
20240509,133300,823559560,15590,15590,15590,15590,0
|
|
20240509,133200,823559560,15590,15580,15590,15580,56
|
|
20240509,133100,822686840,15590,15580,15600,15580,8
|
|
20240509,133000,822562120,15580,15590,15590,15580,13
|
|
20240509,132900,822359520,15590,15580,15590,15580,25
|
|
20240509,132800,821969820,15580,15580,15580,15580,4
|
|
20240509,132700,821907500,15580,15600,15600,15580,5
|
|
20240509,132600,821829580,15600,15600,15600,15600,355
|
|
20240509,132500,816291580,15580,15610,15610,15580,355
|
|
20240509,132400,810750270,15580,15630,15630,15570,4444
|
|
20240509,132300,741437170,15630,15630,15630,15630,5
|
|
20240509,132200,741359020,15630,15630,15630,15630,28
|
|
20240509,132100,740921380,15630,15630,15630,15630,5
|
|
20240509,132000,740843230,15630,15630,15630,15630,26
|
|
20240509,131900,740436850,15630,15630,15630,15630,12
|
|
20240509,131800,740249290,15630,15630,15630,15630,10
|
|
20240509,131700,740092990,15630,15630,15630,15630,10
|
|
20240509,131600,739936690,15630,15630,15630,15630,6
|
|
20240509,131500,739842910,15630,15640,15640,15630,38
|
|
20240509,131400,739248620,15630,15630,15630,15630,5
|
|
20240509,131300,739170470,15630,15630,15630,15630,135
|
|
20240509,131200,737060420,15620,15620,15620,15620,10
|
|
20240509,131100,736904220,15620,15620,15620,15620,0
|
|
20240509,131000,736904220,15620,15630,15630,15620,76
|
|
20240509,130900,735716430,15630,15630,15640,15630,150
|
|
20240509,130800,733371920,15630,15640,15640,15630,40
|
|
20240509,130700,732746710,15640,15640,15640,15640,2
|
|
20240509,130600,732715430,15640,15640,15640,15640,11
|
|
20240509,130500,732543390,15640,15640,15640,15640,13
|
|
20240509,130400,732340070,15640,15630,15640,15630,47
|
|
20240509,130300,731605040,15630,15640,15640,15630,51
|
|
20240509,130200,730807500,15640,15640,15640,15640,5
|
|
20240509,130100,730729300,15640,15640,15640,15640,11
|
|
20240509,130000,730557260,15640,15640,15640,15640,8
|
|
20240509,125900,730432140,15640,15640,15640,15640,34
|
|
20240509,125800,729900380,15630,15640,15640,15630,19
|
|
20240509,125700,729603360,15630,15630,15630,15630,14
|
|
20240509,125600,729384540,15630,15630,15630,15630,5
|
|
20240509,125500,729306390,15630,15630,15630,15630,13
|
|
20240509,125400,729103200,15630,15630,15630,15630,44
|
|
20240509,125300,728415480,15630,15630,15630,15630,15
|
|
20240509,125200,728181030,15640,15640,15640,15640,118
|
|
20240509,125100,726335510,15640,15640,15640,15640,19
|
|
20240509,125000,726038350,15640,15640,15640,15640,8
|
|
20240509,124900,725913230,15640,15640,15640,15640,17
|
|
20240509,124800,725647350,15640,15640,15640,15640,18
|
|
20240509,124700,725365830,15640,15640,15640,15640,14
|
|
20240509,124600,725146870,15640,15640,15640,15640,14
|
|
20240509,124500,724927910,15640,15640,15640,15640,3
|
|
20240509,124400,724880990,15640,15640,15640,15640,10
|
|
20240509,124300,724724590,15640,15640,15640,15640,14
|
|
20240509,124200,724505630,15640,15640,15640,15640,6
|
|
20240509,124100,724411790,15640,15640,15640,15640,5
|
|
20240509,124000,724333590,15640,15640,15640,15640,8
|
|
20240509,123900,724208470,15650,15640,15650,15640,110
|
|
20240509,123800,722487070,15640,15640,15640,15640,15
|
|
20240509,123700,722252470,15640,15640,15640,15640,0
|
|
20240509,123600,722252470,15640,15640,15640,15640,10
|
|
20240509,123500,722096070,15640,15640,15640,15640,9
|
|
20240509,123400,721955310,15640,15640,15640,15640,6
|
|
20240509,123300,721861470,15640,15640,15640,15640,10
|
|
20240509,123200,721705070,15640,15640,15640,15640,11
|
|
20240509,123100,721533030,15640,15640,15640,15640,10
|
|
20240509,123000,721376630,15640,15640,15640,15640,4
|
|
20240509,122900,721314070,15640,15650,15650,15640,8
|
|
20240509,122800,721188920,15650,15650,15650,15650,36
|
|
20240509,122700,720625520,15640,15640,15640,15640,10
|
|
20240509,122600,720469120,15640,15640,15640,15640,5
|
|
20240509,122500,720390920,15640,15640,15640,15640,8
|
|
20240509,122400,720265800,15640,15640,15640,15640,18
|
|
20240509,122300,719984280,15640,15640,15640,15640,4
|
|
20240509,122200,719921720,15640,15640,15640,15640,5
|
|
20240509,122100,719843520,15640,15640,15640,15640,10
|
|
20240509,122000,719687120,15640,15660,15660,15640,15
|
|
20240509,121900,719452480,15640,15660,15660,15640,42
|
|
20240509,121800,718795520,15660,15660,15660,15660,11
|
|
20240509,121700,718623260,15660,15660,15660,15660,27
|
|
20240509,121600,718200440,15650,15650,15650,15650,18
|
|
20240509,121500,717918740,15650,15650,15650,15650,21
|
|
20240509,121400,717590090,15640,15650,15650,15640,11
|
|
20240509,121300,717417990,15640,15630,15640,15630,54
|
|
20240509,121200,716573850,15640,15570,15640,15570,110
|
|
20240509,121100,714858420,15570,15580,15580,15570,6
|
|
20240509,121000,714764970,15570,15570,15580,15570,60
|
|
20240509,120900,713830300,15560,15560,15560,15560,248
|
|
20240509,120800,709971420,15580,15560,15580,15560,35
|
|
20240509,120700,709426560,15570,15570,15570,15570,2
|
|
20240509,120600,709395420,15570,15570,15570,15570,92
|
|
20240509,120500,707962980,15570,15570,15570,15570,5
|
|
20240509,120400,707885130,15580,15580,15580,15570,17
|
|
20240509,120300,707620280,15580,15570,15580,15560,87
|
|
20240509,120200,706266460,15580,15580,15590,15560,667
|
|
20240509,120100,695884630,15580,15600,15630,15570,7080
|
|
20240509,120000,585272870,15630,15650,15650,15610,1414
|
|
20240509,115900,563176470,15640,15640,15640,15640,41
|
|
20240509,115800,562535230,15640,15660,15660,15640,1237
|
|
20240509,115700,543167870,15670,15680,15680,15670,611
|
|
20240509,115600,533587840,15680,15680,15680,15680,4
|
|
20240509,115500,533525120,15680,15690,15690,15680,6
|
|
20240509,115400,533431030,15680,15680,15680,15680,21
|
|
20240509,115300,533101750,15680,15680,15680,15680,52
|
|
20240509,115200,532286390,15680,15680,15680,15680,10
|
|
20240509,115100,532129590,15680,15680,15680,15680,8
|
|
20240509,115000,532004150,15680,15680,15680,15680,10
|
|
20240509,114900,531847350,15690,15680,15690,15680,69
|
|
20240509,114800,530765130,15680,15680,15680,15680,287
|
|
20240509,114700,526264970,15680,15680,15680,15680,5
|
|
20240509,114600,526186570,15690,15680,15690,15680,122
|
|
20240509,114500,524272600,15690,15680,15690,15680,7
|
|
20240509,114400,524162830,15680,15680,15680,15680,6
|
|
20240509,114300,524068750,15680,15680,15680,15680,32
|
|
20240509,114200,523566990,15680,15680,15680,15680,0
|
|
20240509,114100,523566990,15680,15680,15680,15680,20
|
|
20240509,114000,523253390,15680,15680,15680,15680,4
|
|
20240509,113900,523190670,15680,15680,15680,15680,0
|
|
20240509,113800,523190670,15680,15680,15680,15680,12
|
|
20240509,113700,523002510,15680,15680,15680,15680,0
|
|
20240509,113600,523002510,15680,15680,15680,15680,26
|
|
20240509,113500,522594830,15680,15680,15680,15680,9
|
|
20240509,113400,522453710,15680,15680,15680,15680,9
|
|
20240509,113300,522312590,15680,15680,15680,15680,9
|
|
20240509,113200,522171470,15680,15680,15680,15680,9
|
|
20240509,113100,522030350,15680,15680,15680,15680,16
|
|
20240509,113000,521779470,15680,15680,15680,15680,8
|
|
20240509,112900,521654030,15680,15680,15680,15680,21
|
|
20240509,112800,521324750,15680,15680,15680,15680,0
|
|
20240509,112700,521324750,15680,15680,15680,15680,8
|
|
20240509,112600,521199310,15690,15690,15690,15690,0
|
|
20240509,112500,521199310,15690,15690,15690,15690,2
|
|
20240509,112400,521167930,15690,15690,15690,15690,3
|
|
20240509,112300,521120860,15690,15690,15690,15690,0
|
|
20240509,112200,521120860,15690,15690,15690,15690,5
|
|
20240509,112100,521042410,15680,15680,15690,15680,11
|
|
20240509,112000,520869920,15680,15680,15680,15680,0
|
|
20240509,111900,520869920,15680,15680,15680,15680,0
|
|
20240509,111800,520869920,15680,15680,15680,15680,33
|
|
20240509,111700,520352480,15690,15690,15690,15690,0
|
|
20240509,111600,520352480,15690,15690,15690,15690,0
|
|
20240509,111500,520352480,15690,15690,15690,15690,35
|
|
20240509,111400,519803330,15690,15690,15690,15690,51
|
|
20240509,111300,519003140,15690,15690,15690,15690,0
|
|
20240509,111200,519003140,15690,15690,15690,15690,0
|
|
20240509,111100,519003140,15690,15690,15690,15690,2
|
|
20240509,111000,518971760,15690,15680,15690,15680,324
|
|
20240509,110900,513890680,15680,15680,15680,15680,163
|
|
20240509,110800,511334840,15680,15690,15690,15680,36
|
|
20240509,110700,510770310,15690,15690,15690,15690,13
|
|
20240509,110600,510566340,15690,15690,15690,15690,0
|
|
20240509,110500,510566340,15690,15690,15690,15690,158
|
|
20240509,110400,508087320,15690,15690,15690,15690,0
|
|
20240509,110300,508087320,15690,15700,15700,15690,2037
|
|
20240509,110200,476107830,15700,15700,15700,15700,0
|
|
20240509,110100,476107830,15700,15700,15700,15700,0
|
|
20240509,110000,476107830,15700,15700,15700,15700,19
|
|
20240509,105900,475809530,15700,15700,15700,15700,0
|
|
20240509,105800,475809530,15700,15700,15700,15700,0
|
|
20240509,105700,475809530,15700,15700,15700,15700,2
|
|
20240509,105600,475778130,15700,15710,15710,15700,138
|
|
20240509,105500,473610530,15700,15710,15710,15700,20
|
|
20240509,105400,473296520,15700,15700,15700,15700,0
|
|
20240509,105300,473296520,15700,15700,15700,15700,19
|
|
20240509,105200,472998220,15710,15700,15710,15700,2
|
|
20240509,105100,472966810,15700,15700,15700,15700,19
|
|
20240509,105000,472668510,15700,15700,15700,15700,0
|
|
20240509,104900,472668510,15700,15700,15700,15700,17
|
|
20240509,104800,472401610,15720,15720,15720,15720,0
|
|
20240509,104700,472401610,15720,15720,15720,15720,1
|
|
20240509,104600,472385890,15720,15720,15720,15720,130
|
|
20240509,104500,470342290,15720,15720,15720,15720,53
|
|
20240509,104400,469509130,15720,15720,15720,15720,0
|
|
20240509,104300,469509130,15720,15720,15720,15720,274
|
|
20240509,104200,465201850,15720,15720,15720,15720,113
|
|
20240509,104100,463425490,15740,15740,15740,15740,0
|
|
20240509,104000,463425490,15740,15740,15740,15740,0
|
|
20240509,103900,463425490,15740,15740,15740,15740,0
|
|
20240509,103800,463425490,15740,15740,15740,15740,0
|
|
20240509,103700,463425490,15740,15740,15740,15740,0
|
|
20240509,103600,463425490,15740,15740,15740,15740,56
|
|
20240509,103500,462544050,15740,15740,15740,15740,73
|
|
20240509,103400,461395030,15720,15740,15740,15720,24
|
|
20240509,103300,461017690,15740,15740,15740,15740,0
|
|
20240509,103200,461017690,15740,15740,15740,15740,89
|
|
20240509,103100,459616830,15750,15750,15750,15750,10
|
|
20240509,103000,459459330,15750,15750,15750,15750,20
|
|
20240509,102900,459144330,15740,15740,15740,15740,215
|
|
20240509,102800,455760230,15740,15740,15740,15740,0
|
|
20240509,102700,455760230,15740,15740,15740,15740,33
|
|
20240509,102600,455240810,15740,15740,15740,15740,17
|
|
20240509,102500,454973230,15740,15740,15740,15740,0
|
|
20240509,102400,454973230,15740,15740,15740,15740,1
|
|
20240509,102300,454957490,15740,15740,15740,15740,0
|
|
20240509,102200,454957490,15740,15740,15740,15740,150
|
|
20240509,102100,452596490,15750,15750,15750,15750,1
|
|
20240509,102000,452580740,15740,15750,15760,15740,300
|
|
20240509,101900,447856290,15750,15750,15750,15750,0
|
|
20240509,101800,447856290,15750,15750,15750,15750,0
|
|
20240509,101700,447856290,15750,15750,15750,15750,42
|
|
20240509,101600,447194790,15750,15750,15750,15750,0
|
|
20240509,101500,447194790,15750,15770,15770,15750,100
|
|
20240509,101400,445619070,15760,15780,15800,15760,2144
|
|
20240509,101300,411752320,15760,15760,15760,15760,48
|
|
20240509,101200,410995840,15770,15780,15800,15760,2422
|
|
20240509,101100,372744000,15770,15770,15770,15770,36
|
|
20240509,101000,372176280,15800,15770,15800,15770,2085
|
|
20240509,100900,339247870,15760,15760,15760,15760,0
|
|
20240509,100800,339247870,15760,15760,15760,15760,171
|
|
20240509,100700,336552910,15750,15760,15760,15750,92
|
|
20240509,100600,335103900,15750,15750,15750,15750,10
|
|
20240509,100500,334946400,15750,15750,15750,15750,38
|
|
20240509,100400,334347900,15750,15750,15750,15750,39
|
|
20240509,100300,333733650,15770,15770,15770,15770,10
|
|
20240509,100200,333575950,15760,15760,15760,15760,112
|
|
20240509,100100,331810830,15740,15750,15750,15740,61
|
|
20240509,100000,330850500,15740,15750,15750,15740,21
|
|
20240509,095900,330519880,15750,15750,15750,15750,0
|
|
20240509,095800,330519880,15750,15750,15750,15750,36
|
|
20240509,095700,329952880,15780,15760,15780,15750,2485
|
|
20240509,095600,290786850,15750,15780,15800,15750,1467
|
|
20240509,095500,267662700,15770,15770,15770,15770,0
|
|
20240509,095400,267662700,15770,15760,15770,15760,503
|
|
20240509,095300,259735310,15760,15760,15760,15760,1
|
|
20240509,095200,259719550,15750,15750,15750,15750,144
|
|
20240509,095100,257451550,15720,15720,15720,15720,94
|
|
20240509,095000,255973870,15730,15760,15760,15710,2855
|
|
20240509,094900,211058680,15760,15760,15800,15760,1932
|
|
20240509,094800,180555880,15760,15770,15790,15750,2384
|
|
20240509,094700,142941930,15770,15760,15770,15760,435
|
|
20240509,094600,136085350,15730,15750,15760,15720,2860
|
|
20240509,094500,91088320,15750,15740,15750,15740,11
|
|
20240509,094400,90915080,15730,15740,15780,15720,1189
|
|
20240509,094300,72191960,15740,15770,15770,15720,1582
|
|
20240509,094200,47291440,15770,15770,15770,15770,14
|
|
20240509,094100,47070660,15770,15770,15770,15770,1
|
|
20240509,094000,47054890,15770,15750,15770,15750,39
|
|
20240509,093900,46440320,15740,15740,15740,15740,4
|
|
20240509,093800,46377360,15750,15740,15750,15740,22
|
|
20240509,093700,46031040,15740,15740,15740,15740,10
|
|
20240509,093600,45873640,15730,15730,15730,15730,0
|
|
20240509,093500,45873640,15730,15730,15730,15730,95
|
|
20240509,093400,44379290,15720,15720,15720,15720,12
|
|
20240509,093300,44190650,15720,15720,15720,15720,36
|
|
20240509,093200,43624730,15720,15720,15720,15720,16
|
|
20240509,093100,43373210,15720,15720,15720,15720,72
|
|
20240509,093000,42241370,15720,15720,15720,15720,78
|
|
20240509,092900,41015210,15720,15720,15720,15720,21
|
|
20240509,092800,40685090,15730,15740,15740,15730,122
|
|
20240509,092700,38764970,15740,15740,15740,15740,0
|
|
20240509,092600,38764970,15740,15740,15740,15740,0
|
|
20240509,092500,38764970,15740,15740,15740,15740,0
|
|
20240509,092400,38764970,15740,15740,15740,15740,1
|
|
20240509,092300,38749230,15740,15750,15750,15740,353
|
|
20240509,092200,33190000,15750,15750,15750,15750,25
|
|
20240509,092100,32796250,15750,15750,15750,15750,7
|
|
20240509,092000,32686000,15750,15750,15750,15750,35
|
|
20240509,091900,32134750,15750,15750,15770,15740,615
|
|
20240509,091800,22448610,15750,15720,15750,15720,23
|
|
20240509,091700,22086830,15710,15710,15710,15710,175
|
|
20240509,091600,19337580,15690,15690,15700,15690,364
|
|
20240509,091500,13626310,15680,15680,15680,15680,31
|
|
20240509,091400,13140230,15670,15670,15670,15670,0
|
|
20240509,091300,13140230,15670,15680,15680,15670,45
|
|
20240509,091200,12434830,15670,15670,15670,15670,1
|
|
20240509,091100,12419160,15670,15670,15670,15670,0
|
|
20240509,091000,12419160,15670,15690,15690,15670,9
|
|
20240509,090900,12278030,15680,15680,15680,15680,0
|
|
20240509,090800,12278030,15680,15710,15720,15680,686
|
|
20240509,090700,1501950,15710,15710,15710,15710,0
|
|
20240509,090600,1501950,15710,15710,15710,15700,20
|
|
20240509,090500,1187850,15650,15650,15650,15650,0
|
|
20240509,090400,1187850,15650,15650,15650,15650,3
|
|
20240509,090300,1140900,15650,15650,15650,15650,0
|
|
20240509,090200,1140900,15650,15650,15650,15650,0
|
|
20240509,090100,1140900,15650,15710,15720,15600,46
|
|
20240509,090000,420660,15580,15580,15580,15580,27
|