600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185700,429321520,17800,17800,17800,17800,359
|
|
20240503,185600,429321520,17800,17800,17800,17800,0
|
|
20240503,185500,429321520,17800,17800,17800,17800,0
|
|
20240503,185400,429321520,17800,17800,17800,17800,0
|
|
20240503,185300,429321520,17800,17800,17800,17800,0
|
|
20240503,185200,429321520,17800,17800,17800,17800,0
|
|
20240503,185100,429321520,17800,17800,17800,17800,0
|
|
20240503,185000,429321520,17800,17800,17800,17800,0
|
|
20240503,184900,429321520,17800,17800,17800,17800,0
|
|
20240503,184800,429321520,17800,17800,17800,17800,0
|
|
20240503,184700,429321520,17800,17800,17800,17800,0
|
|
20240503,184600,429321520,17800,17800,17800,17800,0
|
|
20240503,184500,429321520,17800,17800,17800,17800,0
|
|
20240503,184400,429321520,17800,17800,17800,17800,0
|
|
20240503,184300,429321520,17800,17800,17800,17800,0
|
|
20240503,184200,429321520,17800,17800,17800,17800,0
|
|
20240503,184100,429321520,17800,17800,17800,17800,0
|
|
20240503,184000,429321520,17800,17800,17800,17800,0
|
|
20240503,183900,429321520,17800,17800,17800,17800,0
|
|
20240503,183800,429321520,17800,17800,17800,17800,0
|
|
20240503,183700,429321520,17800,17800,17800,17800,0
|
|
20240503,183600,429321520,17800,17800,17800,17800,0
|
|
20240503,183500,429321520,17800,17800,17800,17800,0
|
|
20240503,183400,429321520,17800,17800,17800,17800,0
|
|
20240503,183300,429321520,17800,17800,17800,17800,0
|
|
20240503,183200,429321520,17800,17800,17800,17800,0
|
|
20240503,183100,429321520,17800,17800,17800,17800,0
|
|
20240503,183000,429321520,17800,17800,17800,17800,0
|
|
20240503,182900,429321520,17800,17800,17800,17800,0
|
|
20240503,182800,429321520,17800,17800,17800,17800,0
|
|
20240503,182700,429321520,17800,17800,17800,17800,359
|
|
20240503,182600,429321520,17800,17800,17800,17800,0
|
|
20240503,182500,429321520,17800,17800,17800,17800,0
|
|
20240503,182400,429321520,17800,17800,17800,17800,0
|
|
20240503,182300,429321520,17800,17800,17800,17800,0
|
|
20240503,182200,429321520,17800,17800,17800,17800,0
|
|
20240503,182100,429321520,17800,17800,17800,17800,0
|
|
20240503,182000,429321520,17800,17800,17800,17800,0
|
|
20240503,181900,429321520,17800,17800,17800,17800,0
|
|
20240503,181800,429321520,17800,17800,17800,17800,0
|
|
20240503,181700,429321520,17800,17800,17800,17800,0
|
|
20240503,181600,429321520,17800,17800,17800,17800,0
|
|
20240503,181500,429321520,17800,17800,17800,17800,0
|
|
20240503,181400,429321520,17800,17800,17800,17800,0
|
|
20240503,181300,429321520,17800,17800,17800,17800,0
|
|
20240503,181200,429321520,17800,17800,17800,17800,0
|
|
20240503,181100,429321520,17800,17800,17800,17800,0
|
|
20240503,181000,429321520,17800,17800,17800,17800,0
|
|
20240503,180900,429321520,17800,17800,17800,17800,0
|
|
20240503,180800,429321520,17800,17800,17800,17800,0
|
|
20240503,180700,429321520,17800,17800,17800,17800,0
|
|
20240503,180600,429321520,17800,17800,17800,17800,0
|
|
20240503,180500,429321520,17800,17800,17800,17800,0
|
|
20240503,180400,429321520,17800,17800,17800,17800,0
|
|
20240503,180300,429321520,17800,17800,17800,17800,0
|
|
20240503,180200,429321520,17800,17800,17800,17800,0
|
|
20240503,180100,429321520,17800,17800,17800,17800,0
|
|
20240503,180000,429321520,17800,17800,17800,17800,0
|
|
20240503,175900,429321520,17800,17800,17800,17800,0
|
|
20240503,175800,429321520,17800,17800,17800,17800,0
|
|
20240503,175700,429321520,17800,17800,17800,17800,359
|
|
20240503,175600,429321520,17800,17800,17800,17800,0
|
|
20240503,175500,429321520,17800,17800,17800,17800,0
|
|
20240503,175400,429321520,17800,17800,17800,17800,0
|
|
20240503,175300,429321520,17800,17800,17800,17800,0
|
|
20240503,175200,429321520,17800,17800,17800,17800,0
|
|
20240503,175100,429321520,17800,17800,17800,17800,0
|
|
20240503,175000,429321520,17800,17800,17800,17800,0
|
|
20240503,174900,429321520,17800,17800,17800,17800,0
|
|
20240503,174800,429321520,17800,17800,17800,17800,0
|
|
20240503,174700,429321520,17800,17800,17800,17800,0
|
|
20240503,174600,429321520,17800,17800,17800,17800,0
|
|
20240503,174500,429321520,17800,17800,17800,17800,0
|
|
20240503,174400,429321520,17800,17800,17800,17800,0
|
|
20240503,174300,429321520,17800,17800,17800,17800,0
|
|
20240503,174200,429321520,17800,17800,17800,17800,0
|
|
20240503,174100,429321520,17800,17800,17800,17800,0
|
|
20240503,174000,429321520,17800,17800,17800,17800,0
|
|
20240503,173900,429321520,17800,17800,17800,17800,0
|
|
20240503,173800,429321520,17800,17800,17800,17800,0
|
|
20240503,173700,429321520,17800,17800,17800,17800,0
|
|
20240503,173600,429321520,17800,17800,17800,17800,0
|
|
20240503,173500,429321520,17800,17800,17800,17800,0
|
|
20240503,173400,429321520,17800,17800,17800,17800,0
|
|
20240503,173300,429321520,17800,17800,17800,17800,0
|
|
20240503,173200,429321520,17800,17800,17800,17800,0
|
|
20240503,173100,429321520,17800,17800,17800,17800,0
|
|
20240503,173000,429321520,17800,17800,17800,17800,0
|
|
20240503,172900,429321520,17800,17800,17800,17800,0
|
|
20240503,172800,429321520,17800,17800,17800,17800,0
|
|
20240503,172700,429321520,17800,17800,17800,17800,359
|
|
20240503,172600,429321520,17800,17800,17800,17800,0
|
|
20240503,172500,429321520,17800,17800,17800,17800,0
|
|
20240503,172400,429321520,17800,17800,17800,17800,0
|
|
20240503,172300,429321520,17800,17800,17800,17800,0
|
|
20240503,172200,429321520,17800,17800,17800,17800,0
|
|
20240503,172100,429321520,17800,17800,17800,17800,0
|
|
20240503,172000,429321520,17800,17800,17800,17800,0
|
|
20240503,171900,429321520,17800,17800,17800,17800,0
|
|
20240503,171800,429321520,17800,17800,17800,17800,0
|
|
20240503,171700,429321520,17800,17800,17800,17800,0
|
|
20240503,171600,429321520,17800,17800,17800,17800,0
|
|
20240503,171500,429321520,17800,17800,17800,17800,0
|
|
20240503,171400,429321520,17800,17800,17800,17800,0
|
|
20240503,171300,429321520,17800,17800,17800,17800,0
|
|
20240503,171200,429321520,17800,17800,17800,17800,0
|
|
20240503,171100,429321520,17800,17800,17800,17800,0
|
|
20240503,171000,429321520,17800,17800,17800,17800,0
|
|
20240503,170900,429321520,17800,17800,17800,17800,0
|
|
20240503,170800,429321520,17800,17800,17800,17800,0
|
|
20240503,170700,429321520,17800,17800,17800,17800,0
|
|
20240503,170600,429321520,17800,17800,17800,17800,0
|
|
20240503,170500,429321520,17800,17800,17800,17800,0
|
|
20240503,170400,429321520,17800,17800,17800,17800,0
|
|
20240503,170300,429321520,17800,17800,17800,17800,0
|
|
20240503,170200,429321520,17800,17800,17800,17800,0
|
|
20240503,170100,429321520,17800,17800,17800,17800,0
|
|
20240503,170000,429321520,17800,17800,17800,17800,0
|
|
20240503,165900,429321520,17800,17800,17800,17800,0
|
|
20240503,165800,429321520,17800,17800,17800,17800,0
|
|
20240503,165700,429321520,17800,17800,17800,17800,359
|
|
20240503,165600,429321520,17800,17800,17800,17800,0
|
|
20240503,165500,429321520,17800,17800,17800,17800,0
|
|
20240503,165400,429321520,17800,17800,17800,17800,0
|
|
20240503,165300,429321520,17800,17800,17800,17800,0
|
|
20240503,165200,429321520,17800,17800,17800,17800,0
|
|
20240503,165100,429321520,17800,17800,17800,17800,0
|
|
20240503,165000,429321520,17800,17800,17800,17800,0
|
|
20240503,164900,429321520,17800,17800,17800,17800,0
|
|
20240503,164800,429321520,17800,17800,17800,17800,0
|
|
20240503,164700,429321520,17800,17800,17800,17800,0
|
|
20240503,164600,429321520,17800,17800,17800,17800,0
|
|
20240503,164500,429321520,17800,17800,17800,17800,0
|
|
20240503,164400,429321520,17800,17800,17800,17800,0
|
|
20240503,164300,429321520,17800,17800,17800,17800,0
|
|
20240503,164200,429321520,17800,17800,17800,17800,0
|
|
20240503,164100,429321520,17800,17800,17800,17800,0
|
|
20240503,164000,429321520,17800,17800,17800,17800,0
|
|
20240503,163900,429321520,17800,17800,17800,17800,0
|
|
20240503,163800,429321520,17800,17800,17800,17800,0
|
|
20240503,163700,429321520,17800,17800,17800,17800,0
|
|
20240503,163600,429321520,17800,17800,17800,17800,0
|
|
20240503,163500,429321520,17800,17800,17800,17800,0
|
|
20240503,163400,429321520,17800,17800,17800,17800,0
|
|
20240503,163300,429321520,17800,17800,17800,17800,0
|
|
20240503,163200,429321520,17800,17800,17800,17800,0
|
|
20240503,163100,429321520,17800,17800,17800,17800,0
|
|
20240503,163000,429321520,17800,17800,17800,17800,0
|
|
20240503,162900,429321520,17800,17800,17800,17800,0
|
|
20240503,162800,429321520,17800,17800,17800,17800,0
|
|
20240503,162700,429321520,17800,17800,17800,17800,359
|
|
20240503,162600,429321520,17800,17800,17800,17800,0
|
|
20240503,162500,429321520,17800,17800,17800,17800,0
|
|
20240503,162400,429321520,17800,17800,17800,17800,0
|
|
20240503,162300,429321520,17800,17800,17800,17800,0
|
|
20240503,162200,429321520,17800,17800,17800,17800,0
|
|
20240503,162100,429321520,17800,17800,17800,17800,0
|
|
20240503,162000,429321520,17800,17800,17800,17800,0
|
|
20240503,161900,429321520,17800,17800,17800,17800,0
|
|
20240503,161800,429321520,17800,17800,17800,17800,0
|
|
20240503,161700,429321520,17800,17800,17800,17800,0
|
|
20240503,161600,429321520,17800,17800,17800,17800,0
|
|
20240503,161500,429321520,17800,17800,17800,17800,0
|
|
20240503,161400,429321520,17800,17800,17800,17800,0
|
|
20240503,161300,429321520,17800,17800,17800,17800,0
|
|
20240503,161200,429321520,17800,17800,17800,17800,0
|
|
20240503,161100,429321520,17800,17800,17800,17800,0
|
|
20240503,161000,429321520,17800,17800,17800,17800,0
|
|
20240503,160900,429321520,17800,17800,17800,17800,0
|
|
20240503,160800,429321520,17800,17800,17800,17800,0
|
|
20240503,160700,429321520,17800,17800,17800,17800,0
|
|
20240503,160600,429321520,17800,17800,17800,17800,0
|
|
20240503,160500,429321520,17800,17800,17800,17800,0
|
|
20240503,160400,429321520,17800,17800,17800,17800,0
|
|
20240503,160300,429321520,17800,17800,17800,17800,0
|
|
20240503,160200,429321520,17800,17800,17800,17800,0
|
|
20240503,160100,429321520,17800,17800,17800,17800,0
|
|
20240503,160000,429321520,17800,17800,17800,17800,0
|
|
20240503,155900,429321520,17800,17800,17800,17800,0
|
|
20240503,155800,429321520,17800,17800,17800,17800,0
|
|
20240503,155700,429321520,17800,17800,17800,17800,359
|
|
20240503,155600,429321520,17800,17800,17800,17800,0
|
|
20240503,155500,429321520,17800,17800,17800,17800,0
|
|
20240503,155400,429321520,17800,17800,17800,17800,0
|
|
20240503,155300,429321520,17800,17800,17800,17800,0
|
|
20240503,155200,429321520,17800,17800,17800,17800,0
|
|
20240503,155100,429321520,17800,17800,17800,17800,0
|
|
20240503,155000,429321520,17800,17800,17800,17800,0
|
|
20240503,154900,429321520,17800,17800,17800,17800,0
|
|
20240503,154800,429321520,17800,17800,17800,17800,0
|
|
20240503,154700,429321520,17800,17800,17800,17800,0
|
|
20240503,154600,429321520,17800,17800,17800,17800,0
|
|
20240503,154500,429321520,17800,17800,17800,17800,0
|
|
20240503,154400,429321520,17800,17800,17800,17800,0
|
|
20240503,154300,429321520,17800,17800,17800,17800,0
|
|
20240503,154200,429321520,17800,17800,17800,17800,0
|
|
20240503,154100,429321520,17800,17800,17800,17800,0
|
|
20240503,154000,429321520,17800,17800,17800,17800,0
|
|
20240503,153900,429321520,17800,17800,17800,17800,0
|
|
20240503,153800,429321520,17800,17800,17800,17800,0
|
|
20240503,153700,429321520,17800,17800,17800,17800,0
|
|
20240503,153600,429321520,17800,17800,17800,17800,0
|
|
20240503,153500,429321520,17800,17800,17800,17800,0
|
|
20240503,153400,429321520,17800,17800,17800,17800,0
|
|
20240503,153300,429321520,17800,17800,17800,17800,0
|
|
20240503,153200,429321520,17800,17800,17800,17800,0
|
|
20240503,153100,429321520,17800,17800,17800,17800,0
|
|
20240503,153000,429321520,17800,17800,17800,17800,359
|
|
20240503,152900,422931320,17750,17750,17750,17750,0
|
|
20240503,152800,422931320,17750,17750,17750,17750,0
|
|
20240503,152700,422931320,17750,17750,17750,17750,0
|
|
20240503,152600,422931320,17750,17750,17750,17750,0
|
|
20240503,152500,422931320,17750,17750,17750,17750,0
|
|
20240503,152400,422931320,17750,17750,17750,17750,0
|
|
20240503,152300,422931320,17750,17750,17750,17750,0
|
|
20240503,152200,422931320,17750,17750,17750,17750,0
|
|
20240503,152100,422931320,17750,17750,17750,17750,0
|
|
20240503,152000,422931320,17750,17750,17750,17750,0
|
|
20240503,151900,422931320,17750,17750,17750,17750,110
|
|
20240503,151800,420978820,17750,17760,17760,17750,163
|
|
20240503,151700,418085430,17760,17750,17760,17750,27
|
|
20240503,151600,417605930,17750,17760,17760,17750,48
|
|
20240503,151500,416753910,17780,17780,17780,17780,1
|
|
20240503,151400,416736130,17770,17760,17770,17760,9
|
|
20240503,151300,416576210,17760,17760,17760,17760,2
|
|
20240503,151200,416540690,17780,17780,17780,17780,0
|
|
20240503,151100,416540690,17780,17780,17780,17780,5
|
|
20240503,151000,416451790,17780,17780,17780,17780,0
|
|
20240503,150900,416451790,17780,17780,17780,17780,1
|
|
20240503,150800,416434010,17780,17780,17780,17780,179
|
|
20240503,150700,413251390,17760,17760,17760,17760,0
|
|
20240503,150600,413251390,17760,17750,17760,17750,39
|
|
20240503,150500,412559090,17750,17750,17750,17750,0
|
|
20240503,150400,412559090,17750,17750,17750,17750,0
|
|
20240503,150300,412559090,17750,17750,17750,17750,0
|
|
20240503,150200,412559090,17750,17750,17750,17750,1
|
|
20240503,150100,412541340,17750,17750,17750,17750,0
|
|
20240503,150000,412541340,17750,17760,17760,17750,48
|
|
20240503,145900,411689040,17780,17750,17780,17750,86
|
|
20240503,145800,410161890,17760,17760,17760,17760,1
|
|
20240503,145700,410144130,17760,17760,17760,17760,0
|
|
20240503,145600,410144130,17760,17760,17760,17760,24
|
|
20240503,145500,409717890,17750,17750,17750,17750,0
|
|
20240503,145400,409717890,17750,17750,17750,17750,103
|
|
20240503,145300,407889640,17750,17750,17750,17750,107
|
|
20240503,145200,405990390,17760,17760,17760,17760,18
|
|
20240503,145100,405670710,17750,17740,17750,17740,51
|
|
20240503,145000,404765960,17740,17750,17750,17740,47
|
|
20240503,144900,403931860,17750,17750,17750,17750,43
|
|
20240503,144800,403168610,17760,17760,17760,17760,19
|
|
20240503,144700,402831170,17750,17740,17750,17740,128
|
|
20240503,144600,400559190,17750,17750,17750,17750,85
|
|
20240503,144500,399050440,17750,17750,17750,17740,192
|
|
20240503,144400,395642980,17740,17740,17750,17740,241
|
|
20240503,144300,391365640,17750,17750,17750,17750,0
|
|
20240503,144200,391365640,17750,17740,17750,17740,302
|
|
20240503,144100,386008140,17750,17750,17750,17740,42
|
|
20240503,144000,385262830,17750,17750,17750,17750,0
|
|
20240503,143900,385262830,17750,17750,17750,17750,2
|
|
20240503,143800,385227330,17750,17750,17750,17750,18
|
|
20240503,143700,384907830,17750,17750,17750,17750,0
|
|
20240503,143600,384907830,17750,17750,17750,17750,1
|
|
20240503,143500,384890080,17750,17750,17750,17750,0
|
|
20240503,143400,384890080,17750,17750,17750,17740,25
|
|
20240503,143300,384446340,17750,17750,17750,17750,4
|
|
20240503,143200,384375340,17740,17740,17740,17740,0
|
|
20240503,143100,384375340,17740,17750,17750,17740,43
|
|
20240503,143000,383612340,17750,17750,17750,17750,2
|
|
20240503,142900,383576840,17750,17750,17750,17750,0
|
|
20240503,142800,383576840,17750,17750,17750,17750,0
|
|
20240503,142700,383576840,17750,17750,17750,17750,19
|
|
20240503,142600,383239590,17740,17740,17740,17740,0
|
|
20240503,142500,383239590,17740,17740,17740,17740,152
|
|
20240503,142400,380543110,17740,17740,17740,17740,1
|
|
20240503,142300,380525370,17750,17750,17750,17750,19
|
|
20240503,142200,380188120,17750,17750,17750,17750,583
|
|
20240503,142100,369839870,17750,17750,17750,17750,20
|
|
20240503,142000,369484870,17750,17750,17760,17750,93
|
|
20240503,141900,367833910,17760,17760,17760,17760,0
|
|
20240503,141800,367833910,17760,17760,17760,17760,0
|
|
20240503,141700,367833910,17760,17760,17760,17760,0
|
|
20240503,141600,367833910,17760,17760,17760,17760,18
|
|
20240503,141500,367514230,17750,17750,17750,17750,0
|
|
20240503,141400,367514230,17750,17750,17750,17750,0
|
|
20240503,141300,367514230,17750,17770,17770,17750,20
|
|
20240503,141200,367158850,17750,17750,17750,17750,0
|
|
20240503,141100,367158850,17750,17750,17750,17750,0
|
|
20240503,141000,367158850,17750,17750,17750,17750,5
|
|
20240503,140900,367070100,17780,17780,17780,17780,19
|
|
20240503,140800,366732280,17750,17750,17750,17750,0
|
|
20240503,140700,366732280,17750,17770,17770,17750,59
|
|
20240503,140600,365683930,17770,17770,17770,17770,0
|
|
20240503,140500,365683930,17770,17770,17770,17770,18
|
|
20240503,140400,365364070,17760,17760,17760,17760,0
|
|
20240503,140300,365364070,17760,17760,17760,17760,1
|
|
20240503,140200,365346310,17760,17760,17760,17760,1
|
|
20240503,140100,365328550,17750,17750,17750,17750,0
|
|
20240503,140000,365328550,17750,17740,17750,17740,40
|
|
20240503,135900,364618720,17750,17750,17750,17750,0
|
|
20240503,135800,364618720,17750,17750,17750,17750,20
|
|
20240503,135700,364263720,17750,17750,17750,17750,0
|
|
20240503,135600,364263720,17750,17750,17750,17750,0
|
|
20240503,135500,364263720,17750,17750,17750,17750,19
|
|
20240503,135400,363926470,17740,17740,17740,17740,2
|
|
20240503,135300,363890990,17750,17750,17750,17750,2
|
|
20240503,135200,363855490,17770,17770,17770,17770,18
|
|
20240503,135100,363535630,17770,17770,17770,17770,1
|
|
20240503,135000,363517860,17760,17760,17760,17760,336
|
|
20240503,134900,357550500,17760,17750,17760,17750,7
|
|
20240503,134800,357426240,17760,17760,17760,17760,0
|
|
20240503,134700,357426240,17760,17760,17760,17760,19
|
|
20240503,134600,357088800,17750,17750,17750,17750,0
|
|
20240503,134500,357088800,17750,17750,17750,17750,0
|
|
20240503,134400,357088800,17750,17740,17750,17740,145
|
|
20240503,134300,354515350,17740,17750,17750,17740,130
|
|
20240503,134200,352209080,17750,17750,17750,17750,2
|
|
20240503,134100,352173580,17760,17760,17760,17760,0
|
|
20240503,134000,352173580,17760,17750,17760,17750,43
|
|
20240503,133900,351410180,17750,17750,17750,17750,494
|
|
20240503,133800,342641680,17760,17760,17760,17760,0
|
|
20240503,133700,342641680,17760,17760,17760,17760,21
|
|
20240503,133600,342268720,17750,17760,17760,17750,21
|
|
20240503,133500,341895960,17760,17790,17790,17760,1880
|
|
20240503,133400,308477850,17800,17800,17800,17800,0
|
|
20240503,133300,308477850,17800,17800,17800,17800,17
|
|
20240503,133200,308175250,17790,17790,17790,17790,0
|
|
20240503,133100,308175250,17790,17790,17790,17790,0
|
|
20240503,133000,308175250,17790,17790,17790,17790,20
|
|
20240503,132900,307819450,17780,17780,17780,17780,1
|
|
20240503,132800,307801670,17780,17780,17780,17780,0
|
|
20240503,132700,307801670,17780,17800,17800,17780,170
|
|
20240503,132600,304778320,17810,17810,17810,17810,19
|
|
20240503,132500,304439930,17800,17800,17800,17800,6
|
|
20240503,132400,304333130,17800,17800,17800,17800,0
|
|
20240503,132300,304333130,17800,17800,17800,17800,10
|
|
20240503,132200,304155130,17800,17800,17800,17800,136
|
|
20240503,132100,301734330,17810,17810,17810,17810,0
|
|
20240503,132000,301734330,17810,17810,17810,17810,0
|
|
20240503,131900,301734330,17810,17810,17810,17810,16
|
|
20240503,131800,301449370,17810,17810,17810,17810,3
|
|
20240503,131700,301395940,17800,17800,17800,17800,0
|
|
20240503,131600,301395940,17800,17800,17800,17800,60
|
|
20240503,131500,300327940,17810,17800,17810,17800,86
|
|
20240503,131400,298796940,17810,17810,17810,17810,6
|
|
20240503,131300,298690080,17810,17810,17810,17810,0
|
|
20240503,131200,298690080,17810,17820,17820,17810,132
|
|
20240503,131100,296338040,17820,17820,17820,17820,300
|
|
20240503,131000,290992040,17810,17810,17810,17810,0
|
|
20240503,130900,290992040,17810,17820,17820,17810,25
|
|
20240503,130800,290546550,17810,17800,17810,17800,71
|
|
20240503,130700,289282730,17810,17810,17810,17810,77
|
|
20240503,130600,287911360,17810,17810,17810,17810,10
|
|
20240503,130500,287733260,17820,17820,17820,17820,0
|
|
20240503,130400,287733260,17820,17810,17820,17810,22
|
|
20240503,130300,287341280,17810,17810,17810,17810,1
|
|
20240503,130200,287323470,17810,17810,17810,17810,100
|
|
20240503,130100,285542470,17820,17820,17820,17820,24
|
|
20240503,130000,285114790,17810,17810,17810,17810,0
|
|
20240503,125900,285114790,17810,17810,17810,17810,102
|
|
20240503,125800,283298170,17820,17820,17820,17820,0
|
|
20240503,125700,283298170,17820,17820,17820,17820,14
|
|
20240503,125600,283048690,17810,17810,17810,17810,70
|
|
20240503,125500,281801990,17810,17810,17810,17810,56
|
|
20240503,125400,280804630,17810,17820,17820,17810,79
|
|
20240503,125300,279397440,17810,17810,17810,17810,0
|
|
20240503,125200,279397440,17810,17810,17810,17810,20
|
|
20240503,125100,279041240,17820,17820,17820,17820,0
|
|
20240503,125000,279041240,17820,17820,17820,17820,18
|
|
20240503,124900,278720480,17820,17820,17820,17820,3
|
|
20240503,124800,278667020,17810,17810,17810,17810,21
|
|
20240503,124700,278293010,17820,17820,17820,17820,25
|
|
20240503,124600,277847510,17820,17820,17820,17820,0
|
|
20240503,124500,277847510,17820,17820,17820,17820,32
|
|
20240503,124400,277277270,17820,17820,17820,17820,1
|
|
20240503,124300,277259450,17830,17820,17830,17820,36
|
|
20240503,124200,276617780,17820,17820,17820,17820,205
|
|
20240503,124100,272964680,17820,17820,17820,17820,0
|
|
20240503,124000,272964680,17820,17820,17820,17820,1
|
|
20240503,123900,272946860,17830,17820,17830,17820,21
|
|
20240503,123800,272572440,17830,17820,17830,17820,91
|
|
20240503,123700,270949920,17820,17830,17830,17820,322
|
|
20240503,123600,265210580,17830,17830,17830,17830,18
|
|
20240503,123500,264889640,17820,17820,17820,17820,0
|
|
20240503,123400,264889640,17820,17820,17820,17820,20
|
|
20240503,123300,264533240,17830,17830,17830,17830,0
|
|
20240503,123200,264533240,17830,17820,17830,17820,70
|
|
20240503,123100,263285640,17820,17820,17820,17820,158
|
|
20240503,123000,260470080,17820,17820,17820,17820,0
|
|
20240503,122900,260470080,17820,17820,17820,17820,18
|
|
20240503,122800,260149320,17820,17820,17820,17820,0
|
|
20240503,122700,260149320,17820,17820,17820,17820,39
|
|
20240503,122600,259454340,17820,17820,17820,17820,111
|
|
20240503,122500,257476320,17830,17830,17830,17830,88
|
|
20240503,122400,255907280,17820,17820,17820,17820,1
|
|
20240503,122300,255889460,17820,17820,17820,17820,61
|
|
20240503,122200,254802440,17820,17820,17820,17820,10
|
|
20240503,122100,254624240,17820,17800,17820,17800,192
|
|
20240503,122000,251204550,17800,17800,17800,17800,0
|
|
20240503,121900,251204550,17800,17810,17810,17800,85
|
|
20240503,121800,249691210,17800,17800,17800,17800,142
|
|
20240503,121700,247163610,17790,17790,17790,17790,0
|
|
20240503,121600,247163610,17790,17800,17800,17790,29
|
|
20240503,121500,246647420,17800,17800,17800,17800,0
|
|
20240503,121400,246647420,17800,17790,17800,17790,338
|
|
20240503,121300,240634210,17780,17780,17780,17780,0
|
|
20240503,121200,240634210,17780,17780,17780,17780,1
|
|
20240503,121100,240616430,17790,17790,17790,17790,24
|
|
20240503,121000,240189470,17780,17780,17780,17780,0
|
|
20240503,120900,240189470,17780,17780,17780,17780,21
|
|
20240503,120800,239816090,17790,17790,17790,17790,0
|
|
20240503,120700,239816090,17790,17790,17790,17790,14
|
|
20240503,120600,239567030,17780,17780,17780,17780,3
|
|
20240503,120500,239513690,17780,17780,17780,17780,1
|
|
20240503,120400,239495910,17790,17790,17790,17790,23
|
|
20240503,120300,239086740,17780,17780,17780,17780,1
|
|
20240503,120200,239068960,17780,17780,17780,17780,0
|
|
20240503,120100,239068960,17780,17780,17780,17780,1
|
|
20240503,120000,239051180,17790,17790,17790,17790,16
|
|
20240503,115900,238766540,17780,17780,17780,17780,3
|
|
20240503,115800,238713200,17780,17780,17780,17780,1
|
|
20240503,115700,238695420,17790,17790,17790,17790,56
|
|
20240503,115600,237699180,17790,17790,17790,17790,19
|
|
20240503,115500,237361170,17780,17780,17790,17780,129
|
|
20240503,115400,235067320,17780,17780,17780,17780,51
|
|
20240503,115300,234160540,17780,17780,17780,17780,19
|
|
20240503,115200,233822720,17780,17780,17780,17780,0
|
|
20240503,115100,233822720,17780,17780,17780,17780,0
|
|
20240503,115000,233822720,17780,17780,17780,17780,0
|
|
20240503,114900,233822720,17780,17770,17780,17770,22
|
|
20240503,114800,233431570,17780,17780,17780,17780,0
|
|
20240503,114700,233431570,17780,17780,17780,17780,0
|
|
20240503,114600,233431570,17780,17780,17780,17780,17
|
|
20240503,114500,233129310,17780,17780,17780,17780,75
|
|
20240503,114400,231795810,17790,17790,17790,17790,0
|
|
20240503,114300,231795810,17790,17790,17790,17790,0
|
|
20240503,114200,231795810,17790,17790,17790,17790,23
|
|
20240503,114100,231386640,17780,17780,17780,17780,0
|
|
20240503,114000,231386640,17780,17780,17780,17780,0
|
|
20240503,113900,231386640,17780,17780,17780,17780,36
|
|
20240503,113800,230746560,17790,17790,17790,17790,16
|
|
20240503,113700,230461920,17790,17790,17790,17790,0
|
|
20240503,113600,230461920,17790,17790,17790,17790,14
|
|
20240503,113500,230212860,17790,17780,17790,17780,22
|
|
20240503,113400,229821490,17780,17780,17780,17780,0
|
|
20240503,113300,229821490,17780,17780,17780,17780,0
|
|
20240503,113200,229821490,17780,17780,17780,17780,0
|
|
20240503,113100,229821490,17780,17790,17790,17780,19
|
|
20240503,113000,229483520,17780,17780,17780,17780,0
|
|
20240503,112900,229483520,17780,17780,17780,17780,0
|
|
20240503,112800,229483520,17780,17780,17780,17780,2
|
|
20240503,112700,229447960,17770,17780,17780,17770,141
|
|
20240503,112600,226941280,17770,17770,17770,17770,21
|
|
20240503,112500,226568110,17770,17770,17770,17770,0
|
|
20240503,112400,226568110,17770,17770,17770,17770,19
|
|
20240503,112300,226230480,17760,17760,17760,17760,0
|
|
20240503,112200,226230480,17760,17760,17760,17760,0
|
|
20240503,112100,226230480,17760,17760,17760,17760,78
|
|
20240503,112000,224845200,17760,17750,17760,17750,22
|
|
20240503,111900,224454490,17750,17750,17750,17750,0
|
|
20240503,111800,224454490,17750,17750,17750,17750,1
|
|
20240503,111700,224436740,17760,17760,17760,17760,18
|
|
20240503,111600,224117060,17760,17760,17760,17760,0
|
|
20240503,111500,224117060,17760,17760,17760,17760,5
|
|
20240503,111400,224028260,17760,17760,17760,17760,0
|
|
20240503,111300,224028260,17760,17750,17760,17750,25
|
|
20240503,111200,223584270,17750,17750,17750,17750,10
|
|
20240503,111100,223406770,17750,17750,17750,17750,0
|
|
20240503,111000,223406770,17750,17760,17760,17750,31
|
|
20240503,110900,222856380,17760,17760,17760,17760,0
|
|
20240503,110800,222856380,17760,17760,17760,17760,269
|
|
20240503,110700,218078940,17760,17760,17760,17760,1
|
|
20240503,110600,218061180,17780,17780,17780,17780,21
|
|
20240503,110500,217687800,17780,17780,17780,17780,0
|
|
20240503,110400,217687800,17780,17780,17780,17780,0
|
|
20240503,110300,217687800,17780,17780,17780,17780,67
|
|
20240503,110200,216496540,17760,17770,17770,17760,460
|
|
20240503,110100,208326540,17760,17760,17760,17760,0
|
|
20240503,110000,208326540,17760,17760,17760,17760,1
|
|
20240503,105900,208308780,17780,17770,17780,17770,30
|
|
20240503,105800,207775480,17760,17760,17760,17760,0
|
|
20240503,105700,207775480,17760,17760,17760,17760,161
|
|
20240503,105600,204916120,17770,17770,17770,17770,0
|
|
20240503,105500,204916120,17770,17770,17770,17770,19
|
|
20240503,105400,204578490,17750,17750,17750,17750,6
|
|
20240503,105300,204471990,17770,17770,17770,17770,0
|
|
20240503,105200,204471990,17770,17770,17770,17770,19
|
|
20240503,105100,204134360,17750,17750,17750,17750,0
|
|
20240503,105000,204134360,17750,17760,17760,17750,47
|
|
20240503,104900,203299940,17760,17760,17760,17760,0
|
|
20240503,104800,203299940,17760,17760,17760,17760,2
|
|
20240503,104700,203264420,17750,17750,17750,17750,0
|
|
20240503,104600,203264420,17750,17760,17760,17750,31
|
|
20240503,104500,202713910,17780,17780,17780,17780,24
|
|
20240503,104400,202287190,17760,17760,17760,17760,0
|
|
20240503,104300,202287190,17760,17760,17760,17760,0
|
|
20240503,104200,202287190,17760,17760,17760,17760,30
|
|
20240503,104100,201754390,17790,17790,17790,17790,14
|
|
20240503,104000,201505330,17800,17800,17800,17800,0
|
|
20240503,103900,201505330,17800,17800,17800,17800,0
|
|
20240503,103800,201505330,17800,17760,17800,17760,32
|
|
20240503,103700,200936970,17800,17800,17800,17800,19
|
|
20240503,103600,200598770,17760,17760,17760,17760,1
|
|
20240503,103500,200581010,17800,17800,17800,17800,11
|
|
20240503,103400,200385210,17800,17770,17800,17760,147
|
|
20240503,103300,197773630,17790,17790,17790,17790,10
|
|
20240503,103200,197595730,17790,17790,17790,17790,0
|
|
20240503,103100,197595730,17790,17790,17790,17790,10
|
|
20240503,103000,197417830,17790,17790,17800,17760,1967
|
|
20240503,102900,162441250,17790,17790,17790,17790,1
|
|
20240503,102800,162423460,17820,17800,17820,17790,32
|
|
20240503,102700,161853850,17790,17820,17820,17790,28
|
|
20240503,102600,161354980,17790,17800,17820,17790,317
|
|
20240503,102500,155708230,17800,17800,17800,17800,17
|
|
20240503,102400,155405630,17810,17800,17810,17800,16
|
|
20240503,102300,155120770,17800,17810,17810,17800,23
|
|
20240503,102200,154711160,17800,17810,17810,17800,11
|
|
20240503,102100,154515260,17810,17810,17810,17810,11
|
|
20240503,102000,154319350,17800,17790,17800,17790,235
|
|
20240503,101900,150136700,17790,17770,17790,17770,55
|
|
20240503,101800,149158710,17770,17780,17780,17770,82
|
|
20240503,101700,147701470,17770,17770,17770,17770,0
|
|
20240503,101600,147701470,17770,17770,17770,17760,39
|
|
20240503,101500,147008500,17770,17760,17770,17760,56
|
|
20240503,101400,146013840,17760,17750,17760,17750,24
|
|
20240503,101300,145587620,17760,17760,17760,17760,633
|
|
20240503,101200,134345540,17770,17770,17770,17770,25
|
|
20240503,101100,133901290,17770,17770,17770,17770,0
|
|
20240503,101000,133901290,17770,17760,17770,17760,11
|
|
20240503,100900,133705830,17780,17760,17780,17760,34
|
|
20240503,100800,133101330,17770,17770,17770,17770,1
|
|
20240503,100700,133083560,17750,17760,17760,17750,224
|
|
20240503,100600,129105360,17760,17750,17760,17750,9
|
|
20240503,100500,128945580,17760,17750,17760,17750,18
|
|
20240503,100400,128625910,17760,17760,17760,17760,10
|
|
20240503,100300,128448310,17710,17750,17750,17710,17
|
|
20240503,100200,128146680,17740,17750,17750,17740,20
|
|
20240503,100100,127791690,17740,17740,17750,17740,7
|
|
20240503,100000,127667500,17750,17750,17750,17750,20
|
|
20240503,095900,127312500,17740,17740,17740,17740,0
|
|
20240503,095800,127312500,17740,17740,17740,17740,25
|
|
20240503,095700,126869000,17730,17730,17730,17730,4
|
|
20240503,095600,126798080,17730,17730,17730,17730,0
|
|
20240503,095500,126798080,17730,17710,17730,17710,14
|
|
20240503,095400,126549920,17700,17720,17730,17700,42
|
|
20240503,095300,125805630,17700,17700,17700,17700,21
|
|
20240503,095200,125433930,17730,17730,17730,17730,19
|
|
20240503,095100,125097060,17730,17720,17730,17720,16
|
|
20240503,095000,124813390,17700,17700,17700,17700,30
|
|
20240503,094900,124282390,17730,17730,17730,17730,10
|
|
20240503,094800,124105090,17700,17730,17730,17700,32
|
|
20240503,094700,123538360,17730,17730,17730,17730,25
|
|
20240503,094600,123095110,17730,17730,17730,17730,10
|
|
20240503,094500,122917810,17730,17730,17730,17730,10
|
|
20240503,094400,122740510,17730,17730,17730,17730,14
|
|
20240503,094300,122492290,17690,17730,17730,17670,35
|
|
20240503,094200,121873100,17740,17740,17740,17740,0
|
|
20240503,094100,121873100,17740,17740,17740,17740,11
|
|
20240503,094000,121677960,17740,17730,17740,17730,30
|
|
20240503,093900,121145860,17660,17720,17720,17660,46
|
|
20240503,093800,120332050,17720,17700,17720,17700,2
|
|
20240503,093700,120296630,17700,17680,17700,17680,168
|
|
20240503,093600,117324910,17670,17680,17680,17670,2
|
|
20240503,093500,117289560,17680,17700,17700,17680,88
|
|
20240503,093400,115732920,17730,17730,17730,17730,0
|
|
20240503,093300,115732920,17730,17730,17730,17730,20
|
|
20240503,093200,115378320,17700,17720,17720,17700,517
|
|
20240503,093100,106227300,17730,17730,17730,17720,175
|
|
20240503,093000,103126260,17720,17750,17750,17720,140
|
|
20240503,092900,100643370,17780,17780,17780,17780,18
|
|
20240503,092800,100323330,17740,17740,17740,17740,0
|
|
20240503,092700,100323330,17740,17750,17750,17740,1001
|
|
20240503,092600,82565570,17790,17790,17790,17790,21
|
|
20240503,092500,82191980,17740,17750,17750,17740,31
|
|
20240503,092400,81642030,17750,17750,17750,17750,388
|
|
20240503,092300,74755030,17750,17750,17750,17750,3
|
|
20240503,092200,74701780,17780,17780,17780,17780,19
|
|
20240503,092100,74363960,17750,17760,17760,17750,432
|
|
20240503,092000,66692360,17760,17780,17780,17760,109
|
|
20240503,091900,64755490,17790,17790,17790,17790,22
|
|
20240503,091800,64364110,17790,17790,17790,17790,0
|
|
20240503,091700,64364110,17790,17770,17790,17760,4
|
|
20240503,091600,64293030,17760,17760,17760,17760,2
|
|
20240503,091500,64257510,17760,17760,17760,17750,185
|
|
20240503,091400,60972300,17750,17750,17750,17750,0
|
|
20240503,091300,60972300,17750,17760,17760,17750,500
|
|
20240503,091200,52097290,17800,17800,17800,17740,95
|
|
20240503,091100,50409590,17800,17750,17800,17740,37
|
|
20240503,091000,49751880,17730,17730,17730,17730,1
|
|
20240503,090900,49734150,17730,17800,17800,17730,9
|
|
20240503,090800,49574020,17800,17730,17800,17720,18
|
|
20240503,090700,49253770,17730,17730,17730,17730,1
|
|
20240503,090600,49236040,17800,17800,17800,17800,200
|
|
20240503,090500,45676040,17830,17830,17830,17820,72
|
|
20240503,090400,44392550,17830,17820,17830,17700,27
|
|
20240503,090300,43912000,17670,17670,17670,17670,4
|
|
20240503,090200,43841320,17660,17660,17850,17660,525
|
|
20240503,090100,34536870,17680,17740,17740,17680,1075
|
|
20240503,090000,15482130,17740,17880,17900,17740,865
|