658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195500,450037420,18670,18670,18670,18670,293
|
|
20240509,195400,450037420,18670,18670,18670,18670,0
|
|
20240509,195300,450037420,18670,18670,18670,18670,0
|
|
20240509,195200,450037420,18670,18670,18670,18670,0
|
|
20240509,195100,450037420,18670,18670,18670,18670,0
|
|
20240509,195000,450037420,18670,18670,18670,18670,0
|
|
20240509,194900,450037420,18670,18670,18670,18670,0
|
|
20240509,194800,450037420,18670,18670,18670,18670,0
|
|
20240509,194700,450037420,18670,18670,18670,18670,0
|
|
20240509,194600,450037420,18670,18670,18670,18670,0
|
|
20240509,194500,450037420,18670,18670,18670,18670,0
|
|
20240509,194400,450037420,18670,18670,18670,18670,0
|
|
20240509,194300,450037420,18670,18670,18670,18670,0
|
|
20240509,194200,450037420,18670,18670,18670,18670,0
|
|
20240509,194100,450037420,18670,18670,18670,18670,0
|
|
20240509,194000,450037420,18670,18670,18670,18670,0
|
|
20240509,193900,450037420,18670,18670,18670,18670,0
|
|
20240509,193800,450037420,18670,18670,18670,18670,0
|
|
20240509,193700,450037420,18670,18670,18670,18670,0
|
|
20240509,193600,450037420,18670,18670,18670,18670,0
|
|
20240509,193500,450037420,18670,18670,18670,18670,0
|
|
20240509,193400,450037420,18670,18670,18670,18670,0
|
|
20240509,193300,450037420,18670,18670,18670,18670,0
|
|
20240509,193200,450037420,18670,18670,18670,18670,0
|
|
20240509,193100,450037420,18670,18670,18670,18670,0
|
|
20240509,193000,450037420,18670,18670,18670,18670,0
|
|
20240509,192900,450037420,18670,18670,18670,18670,0
|
|
20240509,192800,450037420,18670,18670,18670,18670,0
|
|
20240509,192700,450037420,18670,18670,18670,18670,0
|
|
20240509,192600,450037420,18670,18670,18670,18670,0
|
|
20240509,192500,450037420,18670,18670,18670,18670,293
|
|
20240509,192400,450037420,18670,18670,18670,18670,0
|
|
20240509,192300,450037420,18670,18670,18670,18670,0
|
|
20240509,192200,450037420,18670,18670,18670,18670,0
|
|
20240509,192100,450037420,18670,18670,18670,18670,0
|
|
20240509,192000,450037420,18670,18670,18670,18670,0
|
|
20240509,191900,450037420,18670,18670,18670,18670,0
|
|
20240509,191800,450037420,18670,18670,18670,18670,0
|
|
20240509,191700,450037420,18670,18670,18670,18670,0
|
|
20240509,191600,450037420,18670,18670,18670,18670,0
|
|
20240509,191500,450037420,18670,18670,18670,18670,0
|
|
20240509,191400,450037420,18670,18670,18670,18670,0
|
|
20240509,191300,450037420,18670,18670,18670,18670,0
|
|
20240509,191200,450037420,18670,18670,18670,18670,0
|
|
20240509,191100,450037420,18670,18670,18670,18670,0
|
|
20240509,191000,450037420,18670,18670,18670,18670,0
|
|
20240509,190900,450037420,18670,18670,18670,18670,0
|
|
20240509,190800,450037420,18670,18670,18670,18670,0
|
|
20240509,190700,450037420,18670,18670,18670,18670,0
|
|
20240509,190600,450037420,18670,18670,18670,18670,0
|
|
20240509,190500,450037420,18670,18670,18670,18670,0
|
|
20240509,190400,450037420,18670,18670,18670,18670,0
|
|
20240509,190300,450037420,18670,18670,18670,18670,0
|
|
20240509,190200,450037420,18670,18670,18670,18670,0
|
|
20240509,190100,450037420,18670,18670,18670,18670,0
|
|
20240509,190000,450037420,18670,18670,18670,18670,0
|
|
20240509,185900,450037420,18670,18670,18670,18670,0
|
|
20240509,185800,450037420,18670,18670,18670,18670,0
|
|
20240509,185700,450037420,18670,18670,18670,18670,0
|
|
20240509,185600,450037420,18670,18670,18670,18670,0
|
|
20240509,185500,450037420,18670,18670,18670,18670,293
|
|
20240509,185400,450037420,18670,18670,18670,18670,0
|
|
20240509,185300,450037420,18670,18670,18670,18670,0
|
|
20240509,185200,450037420,18670,18670,18670,18670,0
|
|
20240509,185100,450037420,18670,18670,18670,18670,0
|
|
20240509,185000,450037420,18670,18670,18670,18670,0
|
|
20240509,184900,450037420,18670,18670,18670,18670,0
|
|
20240509,184800,450037420,18670,18670,18670,18670,0
|
|
20240509,184700,450037420,18670,18670,18670,18670,0
|
|
20240509,184600,450037420,18670,18670,18670,18670,0
|
|
20240509,184500,450037420,18670,18670,18670,18670,0
|
|
20240509,184400,450037420,18670,18670,18670,18670,0
|
|
20240509,184300,450037420,18670,18670,18670,18670,0
|
|
20240509,184200,450037420,18670,18670,18670,18670,0
|
|
20240509,184100,450037420,18670,18670,18670,18670,0
|
|
20240509,184000,450037420,18670,18670,18670,18670,0
|
|
20240509,183900,450037420,18670,18670,18670,18670,0
|
|
20240509,183800,450037420,18670,18670,18670,18670,0
|
|
20240509,183700,450037420,18670,18670,18670,18670,0
|
|
20240509,183600,450037420,18670,18670,18670,18670,0
|
|
20240509,183500,450037420,18670,18670,18670,18670,0
|
|
20240509,183400,450037420,18670,18670,18670,18670,0
|
|
20240509,183300,450037420,18670,18670,18670,18670,0
|
|
20240509,183200,450037420,18670,18670,18670,18670,0
|
|
20240509,183100,450037420,18670,18670,18670,18670,0
|
|
20240509,183000,450037420,18670,18670,18670,18670,0
|
|
20240509,182900,450037420,18670,18670,18670,18670,0
|
|
20240509,182800,450037420,18670,18670,18670,18670,0
|
|
20240509,182700,450037420,18670,18670,18670,18670,0
|
|
20240509,182600,450037420,18670,18670,18670,18670,0
|
|
20240509,182500,450037420,18670,18670,18670,18670,293
|
|
20240509,182400,450037420,18670,18670,18670,18670,0
|
|
20240509,182300,450037420,18670,18670,18670,18670,0
|
|
20240509,182200,450037420,18670,18670,18670,18670,0
|
|
20240509,182100,450037420,18670,18670,18670,18670,0
|
|
20240509,182000,450037420,18670,18670,18670,18670,0
|
|
20240509,181900,450037420,18670,18670,18670,18670,0
|
|
20240509,181800,450037420,18670,18670,18670,18670,0
|
|
20240509,181700,450037420,18670,18670,18670,18670,0
|
|
20240509,181600,450037420,18670,18670,18670,18670,0
|
|
20240509,181500,450037420,18670,18670,18670,18670,0
|
|
20240509,181400,450037420,18670,18670,18670,18670,0
|
|
20240509,181300,450037420,18670,18670,18670,18670,0
|
|
20240509,181200,450037420,18670,18670,18670,18670,0
|
|
20240509,181100,450037420,18670,18670,18670,18670,0
|
|
20240509,181000,450037420,18670,18670,18670,18670,0
|
|
20240509,180900,450037420,18670,18670,18670,18670,0
|
|
20240509,180800,450037420,18670,18670,18670,18670,0
|
|
20240509,180700,450037420,18670,18670,18670,18670,0
|
|
20240509,180600,450037420,18670,18670,18670,18670,0
|
|
20240509,180500,450037420,18670,18670,18670,18670,0
|
|
20240509,180400,450037420,18670,18670,18670,18670,0
|
|
20240509,180300,450037420,18670,18670,18670,18670,0
|
|
20240509,180200,450037420,18670,18670,18670,18670,0
|
|
20240509,180100,450037420,18670,18670,18670,18670,0
|
|
20240509,180000,450037420,18670,18670,18670,18670,0
|
|
20240509,175900,450037420,18670,18670,18670,18670,0
|
|
20240509,175800,450037420,18670,18670,18670,18670,0
|
|
20240509,175700,450037420,18670,18670,18670,18670,0
|
|
20240509,175600,450037420,18670,18670,18670,18670,0
|
|
20240509,175500,450037420,18670,18670,18670,18670,293
|
|
20240509,175400,450037420,18670,18670,18670,18670,0
|
|
20240509,175300,450037420,18670,18670,18670,18670,0
|
|
20240509,175200,450037420,18670,18670,18670,18670,0
|
|
20240509,175100,450037420,18670,18670,18670,18670,0
|
|
20240509,175000,450037420,18670,18670,18670,18670,0
|
|
20240509,174900,450037420,18670,18670,18670,18670,0
|
|
20240509,174800,450037420,18670,18670,18670,18670,0
|
|
20240509,174700,450037420,18670,18670,18670,18670,0
|
|
20240509,174600,450037420,18670,18670,18670,18670,0
|
|
20240509,174500,450037420,18670,18670,18670,18670,0
|
|
20240509,174400,450037420,18670,18670,18670,18670,0
|
|
20240509,174300,450037420,18670,18670,18670,18670,0
|
|
20240509,174200,450037420,18670,18670,18670,18670,0
|
|
20240509,174100,450037420,18670,18670,18670,18670,0
|
|
20240509,174000,450037420,18670,18670,18670,18670,0
|
|
20240509,173900,450037420,18670,18670,18670,18670,0
|
|
20240509,173800,450037420,18670,18670,18670,18670,0
|
|
20240509,173700,450037420,18670,18670,18670,18670,0
|
|
20240509,173600,450037420,18670,18670,18670,18670,0
|
|
20240509,173500,450037420,18670,18670,18670,18670,0
|
|
20240509,173400,450037420,18670,18670,18670,18670,0
|
|
20240509,173300,450037420,18670,18670,18670,18670,0
|
|
20240509,173200,450037420,18670,18670,18670,18670,0
|
|
20240509,173100,450037420,18670,18670,18670,18670,0
|
|
20240509,173000,450037420,18670,18670,18670,18670,0
|
|
20240509,172900,450037420,18670,18670,18670,18670,0
|
|
20240509,172800,450037420,18670,18670,18670,18670,0
|
|
20240509,172700,450037420,18670,18670,18670,18670,0
|
|
20240509,172600,450037420,18670,18670,18670,18670,0
|
|
20240509,172500,450037420,18670,18670,18670,18670,293
|
|
20240509,172400,450037420,18670,18670,18670,18670,0
|
|
20240509,172300,450037420,18670,18670,18670,18670,0
|
|
20240509,172200,450037420,18670,18670,18670,18670,0
|
|
20240509,172100,450037420,18670,18670,18670,18670,0
|
|
20240509,172000,450037420,18670,18670,18670,18670,0
|
|
20240509,171900,450037420,18670,18670,18670,18670,0
|
|
20240509,171800,450037420,18670,18670,18670,18670,0
|
|
20240509,171700,450037420,18670,18670,18670,18670,0
|
|
20240509,171600,450037420,18670,18670,18670,18670,0
|
|
20240509,171500,450037420,18670,18670,18670,18670,0
|
|
20240509,171400,450037420,18670,18670,18670,18670,0
|
|
20240509,171300,450037420,18670,18670,18670,18670,0
|
|
20240509,171200,450037420,18670,18670,18670,18670,0
|
|
20240509,171100,450037420,18670,18670,18670,18670,0
|
|
20240509,171000,450037420,18670,18670,18670,18670,0
|
|
20240509,170900,450037420,18670,18670,18670,18670,0
|
|
20240509,170800,450037420,18670,18670,18670,18670,0
|
|
20240509,170700,450037420,18670,18670,18670,18670,0
|
|
20240509,170600,450037420,18670,18670,18670,18670,0
|
|
20240509,170500,450037420,18670,18670,18670,18670,0
|
|
20240509,170400,450037420,18670,18670,18670,18670,0
|
|
20240509,170300,450037420,18670,18670,18670,18670,0
|
|
20240509,170200,450037420,18670,18670,18670,18670,0
|
|
20240509,170100,450037420,18670,18670,18670,18670,0
|
|
20240509,170000,450037420,18670,18670,18670,18670,0
|
|
20240509,165900,450037420,18670,18670,18670,18670,0
|
|
20240509,165800,450037420,18670,18670,18670,18670,0
|
|
20240509,165700,450037420,18670,18670,18670,18670,0
|
|
20240509,165600,450037420,18670,18670,18670,18670,0
|
|
20240509,165500,450037420,18670,18670,18670,18670,293
|
|
20240509,165400,450037420,18670,18670,18670,18670,0
|
|
20240509,165300,450037420,18670,18670,18670,18670,0
|
|
20240509,165200,450037420,18670,18670,18670,18670,0
|
|
20240509,165100,450037420,18670,18670,18670,18670,0
|
|
20240509,165000,450037420,18670,18670,18670,18670,0
|
|
20240509,164900,450037420,18670,18670,18670,18670,0
|
|
20240509,164800,450037420,18670,18670,18670,18670,0
|
|
20240509,164700,450037420,18670,18670,18670,18670,0
|
|
20240509,164600,450037420,18670,18670,18670,18670,0
|
|
20240509,164500,450037420,18670,18670,18670,18670,0
|
|
20240509,164400,450037420,18670,18670,18670,18670,0
|
|
20240509,164300,450037420,18670,18670,18670,18670,0
|
|
20240509,164200,450037420,18670,18670,18670,18670,0
|
|
20240509,164100,450037420,18670,18670,18670,18670,0
|
|
20240509,164000,450037420,18670,18670,18670,18670,0
|
|
20240509,163900,450037420,18670,18670,18670,18670,0
|
|
20240509,163800,450037420,18670,18670,18670,18670,0
|
|
20240509,163700,450037420,18670,18670,18670,18670,0
|
|
20240509,163600,450037420,18670,18670,18670,18670,0
|
|
20240509,163500,450037420,18670,18670,18670,18670,0
|
|
20240509,163400,450037420,18670,18670,18670,18670,0
|
|
20240509,163300,450037420,18670,18670,18670,18670,0
|
|
20240509,163200,450037420,18670,18670,18670,18670,0
|
|
20240509,163100,450037420,18670,18670,18670,18670,0
|
|
20240509,163000,450037420,18670,18670,18670,18670,0
|
|
20240509,162900,450037420,18670,18670,18670,18670,0
|
|
20240509,162800,450037420,18670,18670,18670,18670,0
|
|
20240509,162700,450037420,18670,18670,18670,18670,0
|
|
20240509,162600,450037420,18670,18670,18670,18670,0
|
|
20240509,162500,450037420,18670,18670,18670,18670,293
|
|
20240509,162400,450037420,18670,18670,18670,18670,0
|
|
20240509,162300,450037420,18670,18670,18670,18670,0
|
|
20240509,162200,450037420,18670,18670,18670,18670,0
|
|
20240509,162100,450037420,18670,18670,18670,18670,0
|
|
20240509,162000,450037420,18670,18670,18670,18670,0
|
|
20240509,161900,450037420,18670,18670,18670,18670,0
|
|
20240509,161800,450037420,18670,18670,18670,18670,0
|
|
20240509,161700,450037420,18670,18670,18670,18670,0
|
|
20240509,161600,450037420,18670,18670,18670,18670,0
|
|
20240509,161500,450037420,18670,18670,18670,18670,0
|
|
20240509,161400,450037420,18670,18670,18670,18670,0
|
|
20240509,161300,450037420,18670,18670,18670,18670,0
|
|
20240509,161200,450037420,18670,18670,18670,18670,0
|
|
20240509,161100,450037420,18670,18670,18670,18670,0
|
|
20240509,161000,450037420,18670,18670,18670,18670,0
|
|
20240509,160900,450037420,18670,18670,18670,18670,0
|
|
20240509,160800,450037420,18670,18670,18670,18670,0
|
|
20240509,160700,450037420,18670,18670,18670,18670,0
|
|
20240509,160600,450037420,18670,18670,18670,18670,0
|
|
20240509,160500,450037420,18670,18670,18670,18670,0
|
|
20240509,160400,450037420,18670,18670,18670,18670,0
|
|
20240509,160300,450037420,18670,18670,18670,18670,0
|
|
20240509,160200,450037420,18670,18670,18670,18670,0
|
|
20240509,160100,450037420,18670,18670,18670,18670,0
|
|
20240509,160000,450037420,18670,18670,18670,18670,0
|
|
20240509,155900,450037420,18670,18670,18670,18670,0
|
|
20240509,155800,450037420,18670,18670,18670,18670,0
|
|
20240509,155700,450037420,18670,18670,18670,18670,0
|
|
20240509,155600,450037420,18670,18670,18670,18670,0
|
|
20240509,155500,450037420,18670,18670,18670,18670,293
|
|
20240509,155400,450037420,18670,18670,18670,18670,0
|
|
20240509,155300,450037420,18670,18670,18670,18670,0
|
|
20240509,155200,450037420,18670,18670,18670,18670,0
|
|
20240509,155100,450037420,18670,18670,18670,18670,0
|
|
20240509,155000,450037420,18670,18670,18670,18670,0
|
|
20240509,154900,450037420,18670,18670,18670,18670,0
|
|
20240509,154800,450037420,18670,18670,18670,18670,0
|
|
20240509,154700,450037420,18670,18670,18670,18670,0
|
|
20240509,154600,450037420,18670,18670,18670,18670,0
|
|
20240509,154500,450037420,18670,18670,18670,18670,0
|
|
20240509,154400,450037420,18670,18670,18670,18670,0
|
|
20240509,154300,450037420,18670,18670,18670,18670,0
|
|
20240509,154200,450037420,18670,18670,18670,18670,0
|
|
20240509,154100,450037420,18670,18670,18670,18670,0
|
|
20240509,154000,450037420,18670,18670,18670,18670,0
|
|
20240509,153900,450037420,18670,18670,18670,18670,0
|
|
20240509,153800,450037420,18670,18670,18670,18670,0
|
|
20240509,153700,450037420,18670,18670,18670,18670,0
|
|
20240509,153600,450037420,18670,18670,18670,18670,0
|
|
20240509,153500,450037420,18670,18670,18670,18670,0
|
|
20240509,153400,450037420,18670,18670,18670,18670,0
|
|
20240509,153300,450037420,18670,18670,18670,18670,0
|
|
20240509,153200,450037420,18670,18670,18670,18670,0
|
|
20240509,153100,450037420,18670,18670,18670,18670,0
|
|
20240509,153000,450037420,18670,18670,18670,18670,293
|
|
20240509,152900,444567110,18900,18900,18900,18900,0
|
|
20240509,152800,444567110,18900,18900,18900,18900,0
|
|
20240509,152700,444567110,18900,18900,18900,18900,0
|
|
20240509,152600,444567110,18900,18900,18900,18900,0
|
|
20240509,152500,444567110,18900,18900,18900,18900,0
|
|
20240509,152400,444567110,18900,18900,18900,18900,0
|
|
20240509,152300,444567110,18900,18900,18900,18900,0
|
|
20240509,152200,444567110,18900,18900,18900,18900,0
|
|
20240509,152100,444567110,18900,18900,18900,18900,0
|
|
20240509,152000,444567110,18900,18900,18900,18900,0
|
|
20240509,151900,444567110,18900,18900,18910,18880,324
|
|
20240509,151800,438440900,18920,18940,18990,18910,300
|
|
20240509,151700,432755310,18950,18930,18950,18920,5
|
|
20240509,151600,432660660,18950,18750,18950,18750,883
|
|
20240509,151500,416008380,18760,18750,18760,18740,376
|
|
20240509,151400,408959820,18750,18750,18750,18750,17
|
|
20240509,151300,408641070,18750,18750,18760,18740,522
|
|
20240509,151200,398853590,18770,18670,18790,18670,33
|
|
20240509,151100,398234670,18670,18720,18720,18670,572
|
|
20240509,151000,387552840,18710,18790,18790,18700,1450
|
|
20240509,150900,360420480,18790,18790,18790,18770,21
|
|
20240509,150800,360026190,18780,18780,18780,18780,10
|
|
20240509,150700,359838390,18780,18780,18780,18780,17
|
|
20240509,150600,359519130,18800,18800,18800,18800,0
|
|
20240509,150500,359519130,18800,18800,18800,18800,0
|
|
20240509,150400,359519130,18800,18800,18800,18800,0
|
|
20240509,150300,359519130,18800,18800,18800,18800,300
|
|
20240509,150200,353879130,18800,18800,18800,18800,0
|
|
20240509,150100,353879130,18800,18790,18800,18790,18
|
|
20240509,150000,353540870,18780,18790,18790,18780,71
|
|
20240509,145900,352207120,18790,18790,18810,18790,241
|
|
20240509,145800,347676070,18790,18740,18790,18730,185
|
|
20240509,145700,344208570,18740,18760,18760,18740,35
|
|
20240509,145600,343552390,18790,18790,18790,18790,3
|
|
20240509,145500,343496020,18790,18790,18790,18790,0
|
|
20240509,145400,343496020,18790,18790,18790,18790,2
|
|
20240509,145300,343458440,18810,18810,18810,18810,0
|
|
20240509,145200,343458440,18810,18810,18810,18810,0
|
|
20240509,145100,343458440,18810,18810,18810,18810,0
|
|
20240509,145000,343458440,18810,18810,18810,18810,0
|
|
20240509,144900,343458440,18810,18810,18810,18810,4
|
|
20240509,144800,343383200,18800,18820,18820,18800,6
|
|
20240509,144700,343270380,18740,18740,18740,18740,0
|
|
20240509,144600,343270380,18740,18740,18740,18740,0
|
|
20240509,144500,343270380,18740,18740,18740,18740,0
|
|
20240509,144400,343270380,18740,18740,18740,18730,215
|
|
20240509,144300,339243040,18740,18750,18750,18740,251
|
|
20240509,144200,334538990,18750,18750,18750,18750,87
|
|
20240509,144100,332907740,18750,18800,18800,18750,460
|
|
20240509,144000,324281660,18800,18800,18800,18800,3
|
|
20240509,143900,324225260,18760,18760,18760,18760,30
|
|
20240509,143800,323662460,18760,18760,18760,18760,0
|
|
20240509,143700,323662460,18760,18760,18760,18760,0
|
|
20240509,143600,323662460,18760,18760,18760,18760,0
|
|
20240509,143500,323662460,18760,18760,18760,18760,18
|
|
20240509,143400,323324780,18760,18760,18760,18760,69
|
|
20240509,143300,322030340,18770,18770,18770,18770,14
|
|
20240509,143200,321767560,18770,18760,18770,18750,211
|
|
20240509,143100,317811090,18760,18770,18770,18760,362
|
|
20240509,143000,311019240,18770,18790,18790,18770,169
|
|
20240509,142900,307845770,18790,18790,18790,18790,10
|
|
20240509,142800,307657870,18790,18790,18790,18790,1
|
|
20240509,142700,307639080,18840,18840,18840,18840,0
|
|
20240509,142600,307639080,18840,18840,18840,18840,0
|
|
20240509,142500,307639080,18840,18840,18840,18840,0
|
|
20240509,142400,307639080,18840,18840,18840,18840,2
|
|
20240509,142300,307601400,18840,18840,18840,18840,0
|
|
20240509,142200,307601400,18840,18840,18840,18840,1
|
|
20240509,142100,307582560,18850,18850,18850,18850,0
|
|
20240509,142000,307582560,18850,18850,18850,18850,0
|
|
20240509,141900,307582560,18850,18850,18850,18850,2
|
|
20240509,141800,307544860,18850,18850,18850,18850,0
|
|
20240509,141700,307544860,18850,18850,18850,18850,2
|
|
20240509,141600,307507160,18850,18850,18850,18850,0
|
|
20240509,141500,307507160,18850,18850,18850,18850,43
|
|
20240509,141400,306696610,18820,18820,18820,18820,70
|
|
20240509,141300,305379210,18820,18820,18820,18820,2
|
|
20240509,141200,305341570,18820,18820,18820,18820,3
|
|
20240509,141100,305285110,18800,18800,18800,18800,12
|
|
20240509,141000,305059510,18820,18820,18820,18820,2
|
|
20240509,140900,305021870,18800,18800,18800,18800,0
|
|
20240509,140800,305021870,18800,18800,18800,18800,0
|
|
20240509,140700,305021870,18800,18800,18800,18800,0
|
|
20240509,140600,305021870,18800,18800,18800,18800,0
|
|
20240509,140500,305021870,18800,18800,18800,18800,0
|
|
20240509,140400,305021870,18800,18800,18800,18800,0
|
|
20240509,140300,305021870,18800,18800,18800,18800,2
|
|
20240509,140200,304984270,18820,18820,18820,18820,0
|
|
20240509,140100,304984270,18820,18770,18820,18770,27
|
|
20240509,140000,304476930,18790,18780,18790,18780,13
|
|
20240509,135900,304232680,18780,18790,18790,18780,2
|
|
20240509,135800,304195110,18820,18770,18820,18770,30
|
|
20240509,135700,303631910,18820,18770,18820,18770,19
|
|
20240509,135600,303274830,18770,18770,18770,18770,18
|
|
20240509,135500,302936970,18770,18770,18770,18770,38
|
|
20240509,135400,302223710,18770,18820,18820,18770,162
|
|
20240509,135300,299176220,18820,18770,18820,18770,18
|
|
20240509,135200,298838310,18760,18760,18760,18760,0
|
|
20240509,135100,298838310,18760,18770,18770,18760,133
|
|
20240509,135000,296342310,18770,18760,18770,18760,45
|
|
20240509,134900,295497810,18760,18760,18760,18760,0
|
|
20240509,134800,295497810,18760,18760,18760,18760,37
|
|
20240509,134700,294803690,18760,18760,18760,18760,25
|
|
20240509,134600,294334690,18760,18840,18840,18760,19
|
|
20240509,134500,293978170,18760,18760,18760,18760,37
|
|
20240509,134400,293284050,18760,18760,18760,18760,0
|
|
20240509,134300,293284050,18760,18760,18760,18760,19
|
|
20240509,134200,292927610,18760,18760,18760,18760,1
|
|
20240509,134100,292908850,18770,18770,18770,18770,30
|
|
20240509,134000,292345750,18780,18780,18780,18780,26
|
|
20240509,133900,291857470,18780,18780,18780,18780,0
|
|
20240509,133800,291857470,18780,18760,18780,18760,65
|
|
20240509,133700,290637450,18780,18780,18780,18780,2
|
|
20240509,133600,290599890,18780,18780,18780,18760,24
|
|
20240509,133500,290149590,18780,18780,18780,18780,5
|
|
20240509,133400,290055690,18780,18780,18780,18780,0
|
|
20240509,133300,290055690,18780,18770,18780,18770,43
|
|
20240509,133200,289248300,18770,18780,18780,18770,151
|
|
20240509,133100,286413990,18780,18780,18780,18780,29
|
|
20240509,133000,285869370,18780,18780,18780,18780,26
|
|
20240509,132900,285381090,18790,18790,18790,18790,7
|
|
20240509,132800,285249560,18790,18790,18790,18790,35
|
|
20240509,132700,284591910,18790,18790,18790,18790,0
|
|
20240509,132600,284591910,18790,18790,18790,18790,28
|
|
20240509,132500,284065790,18790,18790,18790,18790,37
|
|
20240509,132400,283370560,18840,18840,18840,18840,59
|
|
20240509,132300,282259000,18780,18780,18780,18780,18
|
|
20240509,132200,281920960,18780,18780,18780,18780,0
|
|
20240509,132100,281920960,18780,18790,18790,18780,65
|
|
20240509,132000,280700090,18790,18780,18800,18780,27
|
|
20240509,131900,280192970,18790,18780,18790,18780,112
|
|
20240509,131800,278089300,18790,18790,18790,18790,3
|
|
20240509,131700,278032930,18800,18800,18800,18800,20
|
|
20240509,131600,277656930,18800,18800,18800,18800,3
|
|
20240509,131500,277600530,18800,18800,18800,18800,41
|
|
20240509,131400,276829730,18790,18790,18790,18790,6
|
|
20240509,131300,276716990,18790,18790,18790,18790,9
|
|
20240509,131200,276547880,18790,18790,18790,18790,0
|
|
20240509,131100,276547880,18790,18840,18840,18790,41
|
|
20240509,131000,275777440,18790,18790,18790,18790,17
|
|
20240509,130900,275458010,18840,18840,18840,18840,0
|
|
20240509,130800,275458010,18840,18840,18840,18790,34
|
|
20240509,130700,274819050,18790,18790,18790,18790,0
|
|
20240509,130600,274819050,18790,18790,18790,18790,107
|
|
20240509,130500,272808520,18800,18800,18800,18800,37
|
|
20240509,130400,272112920,18810,18810,18810,18810,10
|
|
20240509,130300,271924820,18790,18880,18880,18790,23
|
|
20240509,130200,271492290,18880,18880,18880,18880,1
|
|
20240509,130100,271473410,18790,18790,18790,18790,36
|
|
20240509,130000,270796970,18800,18800,18800,18800,19
|
|
20240509,125900,270439770,18800,18800,18800,18800,0
|
|
20240509,125800,270439770,18800,18800,18800,18800,41
|
|
20240509,125700,269668970,18800,18800,18800,18800,0
|
|
20240509,125600,269668970,18800,18800,18800,18800,15
|
|
20240509,125500,269386970,18800,18800,18800,18800,36
|
|
20240509,125400,268710170,18800,18800,18800,18800,0
|
|
20240509,125300,268710170,18800,18800,18800,18800,19
|
|
20240509,125200,268352970,18800,18800,18800,18800,0
|
|
20240509,125100,268352970,18800,18800,18800,18800,41
|
|
20240509,125000,267582170,18800,18800,18800,18800,15
|
|
20240509,124900,267300170,18800,18800,18800,18800,0
|
|
20240509,124800,267300170,18800,18810,18810,18800,41
|
|
20240509,124700,266529360,18810,18810,18810,18810,0
|
|
20240509,124600,266529360,18810,18810,18810,18810,14
|
|
20240509,124500,266266020,18810,18810,18810,18810,39
|
|
20240509,124400,265532430,18810,18810,18810,18810,0
|
|
20240509,124300,265532430,18810,18810,18810,18810,17
|
|
20240509,124200,265212660,18800,18810,18810,18800,300
|
|
20240509,124100,259571640,18810,18810,18810,18810,33
|
|
20240509,124000,258950910,18890,18890,18890,18800,28
|
|
20240509,123900,258424060,18890,18890,18890,18890,0
|
|
20240509,123800,258424060,18890,18800,18890,18800,40
|
|
20240509,123700,257671970,18890,18800,18890,18800,18
|
|
20240509,123600,257333390,18890,18890,18890,18890,1
|
|
20240509,123500,257314500,18800,18800,18800,18800,34
|
|
20240509,123400,256675300,18800,18800,18800,18800,0
|
|
20240509,123300,256675300,18800,18820,18820,18800,37
|
|
20240509,123200,255979400,18800,18820,18820,18800,43
|
|
20240509,123100,255170740,18880,18880,18880,18880,1
|
|
20240509,123000,255151860,18830,18830,18830,18830,27
|
|
20240509,122900,254643450,18880,18820,18880,18820,32
|
|
20240509,122800,254041150,18820,18820,18820,18800,64
|
|
20240509,122700,252837230,18800,18810,18810,18800,583
|
|
20240509,122600,241874780,18810,18810,18810,18810,111
|
|
20240509,122500,239786870,18810,18810,18810,18810,32
|
|
20240509,122400,239184950,18820,18820,18820,18820,0
|
|
20240509,122300,239184950,18820,18820,18820,18820,18
|
|
20240509,122200,238846190,18830,18830,18830,18830,1
|
|
20240509,122100,238827360,18830,18830,18830,18830,0
|
|
20240509,122000,238827360,18830,18840,18840,18830,6
|
|
20240509,121900,238714330,18890,18890,18890,18890,2
|
|
20240509,121800,238676550,18810,18810,18810,18810,36
|
|
20240509,121700,237999390,18810,18810,18810,18810,19
|
|
20240509,121600,237642000,18820,18820,18820,18820,38
|
|
20240509,121500,236926840,18820,18820,18820,18810,51
|
|
20240509,121400,235967410,18820,18820,18820,18820,0
|
|
20240509,121300,235967410,18820,18820,18820,18820,97
|
|
20240509,121200,234141870,18890,18820,18890,18820,34
|
|
20240509,121100,233501780,18820,18820,18820,18820,0
|
|
20240509,121000,233501780,18820,18820,18820,18820,25
|
|
20240509,120900,233031280,18820,18820,18820,18820,43
|
|
20240509,120800,232222020,18820,18820,18820,18820,52
|
|
20240509,120700,231243380,18820,18820,18820,18820,18
|
|
20240509,120600,230904620,18900,18900,18900,18900,0
|
|
20240509,120500,230904620,18900,18820,18900,18820,43
|
|
20240509,120400,230095120,18900,18900,18900,18900,0
|
|
20240509,120300,230095120,18900,18830,18900,18820,36
|
|
20240509,120200,229417120,18830,18830,18830,18830,20
|
|
20240509,120100,229040520,18830,18890,18890,18830,6
|
|
20240509,120000,228927480,18830,18830,18830,18830,19
|
|
20240509,115900,228569710,18900,18900,18900,18900,1
|
|
20240509,115800,228550810,18830,18830,18830,18830,39
|
|
20240509,115700,227816440,18830,18830,18830,18830,17
|
|
20240509,115600,227496330,18830,18830,18830,18830,0
|
|
20240509,115500,227496330,18830,18830,18830,18830,34
|
|
20240509,115400,226856110,18900,18900,18900,18900,1
|
|
20240509,115300,226837210,18900,18830,18900,18830,42
|
|
20240509,115200,226046140,18820,18820,18820,18820,28
|
|
20240509,115100,225519180,18830,18830,18830,18830,2
|
|
20240509,115000,225481520,18820,18820,18820,18820,354
|
|
20240509,114900,218819240,18830,18830,18830,18830,0
|
|
20240509,114800,218819240,18830,18830,18830,18830,10
|
|
20240509,114700,218630940,18840,18840,18840,18840,25
|
|
20240509,114600,218159940,18830,18830,18830,18830,0
|
|
20240509,114500,218159940,18830,18830,18830,18820,100
|
|
20240509,114400,216277290,18830,18830,18830,18830,0
|
|
20240509,114300,216277290,18830,18830,18830,18830,3
|
|
20240509,114200,216220800,18830,18830,18830,18830,30
|
|
20240509,114100,215655900,18830,18830,18830,18830,57
|
|
20240509,114000,214582590,18830,18830,18830,18830,27
|
|
20240509,113900,214074180,18840,18840,18840,18840,0
|
|
20240509,113800,214074180,18840,18840,18840,18840,22
|
|
20240509,113700,213659700,18840,18840,18840,18840,25
|
|
20240509,113600,213188700,18850,18850,18850,18850,0
|
|
20240509,113500,213188700,18850,18850,18850,18850,1
|
|
20240509,113400,213169850,18840,18840,18840,18840,4
|
|
20240509,113300,213094490,18840,18840,18840,18840,66
|
|
20240509,113200,211851050,18850,18850,18850,18850,1
|
|
20240509,113100,211832200,18880,18880,18880,18880,48
|
|
20240509,113000,210925960,18880,18880,18880,18880,16
|
|
20240509,112900,210623880,18880,18880,18880,18880,0
|
|
20240509,112800,210623880,18880,18880,18880,18880,37
|
|
20240509,112700,209925320,18900,18880,18900,18880,20
|
|
20240509,112600,209547700,18880,18880,18880,18880,0
|
|
20240509,112500,209547700,18880,18880,18880,18880,29
|
|
20240509,112400,209000180,18880,18880,18880,18880,76
|
|
20240509,112300,207565300,18880,18880,18880,18880,0
|
|
20240509,112200,207565300,18880,18880,18880,18880,28
|
|
20240509,112100,207036660,18900,18900,18900,18900,0
|
|
20240509,112000,207036660,18900,18900,18900,18900,11
|
|
20240509,111900,206828760,18920,18900,18920,18900,104
|
|
20240509,111800,204863140,18900,18900,18900,18900,19
|
|
20240509,111700,204504040,18880,18830,18880,18830,30
|
|
20240509,111600,203938390,18830,18830,18830,18830,0
|
|
20240509,111500,203938390,18830,18830,18830,18830,37
|
|
20240509,111400,203241680,18830,18830,18830,18830,19
|
|
20240509,111300,202883910,18880,18880,18880,18880,19
|
|
20240509,111200,202525190,18880,18830,18880,18830,42
|
|
20240509,111100,201734180,18840,18840,18840,18840,0
|
|
20240509,111000,201734180,18840,18840,18840,18840,20
|
|
20240509,110900,201357380,18830,18830,18830,18830,70
|
|
20240509,110800,200039280,18830,18830,18830,18830,0
|
|
20240509,110700,200039280,18830,18830,18830,18830,21
|
|
20240509,110600,199643850,18820,18820,18820,18820,0
|
|
20240509,110500,199643850,18820,18880,18880,18820,36
|
|
20240509,110400,198966090,18820,18820,18820,18820,24
|
|
20240509,110300,198514410,18890,18890,18890,18890,0
|
|
20240509,110200,198514410,18890,18820,18890,18820,40
|
|
20240509,110100,197761470,18890,18890,18890,18890,2
|
|
20240509,110000,197723690,18820,18820,18820,18820,17
|
|
20240509,105900,197403750,18820,18820,18820,18820,36
|
|
20240509,105800,196726230,18820,18820,18820,18820,0
|
|
20240509,105700,196726230,18820,18820,18820,18820,20
|
|
20240509,105600,196349830,18820,18820,18820,18820,0
|
|
20240509,105500,196349830,18820,18820,18820,18820,39
|
|
20240509,105400,195615850,18820,18820,18820,18820,16
|
|
20240509,105300,195314730,18820,18840,18840,18820,354
|
|
20240509,105200,188648110,18840,18840,18840,18840,30
|
|
20240509,105100,188082910,18840,18840,18840,18840,0
|
|
20240509,105000,188082910,18840,18840,18840,18840,26
|
|
20240509,104900,187593070,18840,18840,18840,18840,34
|
|
20240509,104800,186952510,18840,18840,18840,18840,0
|
|
20240509,104700,186952510,18840,18840,18840,18840,21
|
|
20240509,104600,186556870,18840,18840,18840,18840,0
|
|
20240509,104500,186556870,18840,18840,18840,18840,31
|
|
20240509,104400,185972830,18830,18830,18830,18830,25
|
|
20240509,104300,185502080,18830,18830,18830,18830,0
|
|
20240509,104200,185502080,18830,18830,18830,18830,33
|
|
20240509,104100,184880690,18830,18830,18830,18830,0
|
|
20240509,104000,184880690,18830,18830,18830,18830,23
|
|
20240509,103900,184447600,18920,18830,18920,18830,37
|
|
20240509,103800,183750710,18830,18830,18830,18830,0
|
|
20240509,103700,183750710,18830,18920,18920,18830,21
|
|
20240509,103600,183355190,18830,18830,18830,18830,0
|
|
20240509,103500,183355190,18830,18900,18900,18830,42
|
|
20240509,103400,182563630,18950,18830,18950,18830,28
|
|
20240509,103300,182036020,18830,18830,18830,18830,0
|
|
20240509,103200,182036020,18830,18830,18830,18830,137
|
|
20240509,103100,179456310,18830,18830,18830,18830,0
|
|
20240509,103000,179456310,18830,18830,18830,18830,27
|
|
20240509,102900,178947900,18830,18830,18830,18830,41
|
|
20240509,102800,178175870,18940,18940,18940,18940,0
|
|
20240509,102700,178175870,18940,18830,18940,18830,16
|
|
20240509,102600,177874480,18950,18840,18950,18840,13
|
|
20240509,102500,177628790,18840,18850,18940,18840,98
|
|
20240509,102400,175781790,18840,18840,18840,18840,24
|
|
20240509,102300,175329630,18840,18840,18840,18840,0
|
|
20240509,102200,175329630,18840,18840,18840,18840,42
|
|
20240509,102100,174538350,18840,18840,18840,18840,0
|
|
20240509,102000,174538350,18840,18850,18850,18840,26
|
|
20240509,101900,174048390,18850,18850,18850,18840,35
|
|
20240509,101800,173388970,18850,18850,18850,18850,56
|
|
20240509,101700,172333370,18850,18960,18960,18850,29
|
|
20240509,101600,171786000,18960,18960,18960,18960,0
|
|
20240509,101500,171786000,18960,18960,18960,18960,3
|
|
20240509,101400,171729120,18970,18850,18970,18850,30
|
|
20240509,101300,171161850,18960,18910,18960,18910,2
|
|
20240509,101200,171123980,18970,18970,18970,18850,47
|
|
20240509,101100,170237430,18970,18970,18970,18970,11
|
|
20240509,101000,170028760,18850,18970,18970,18850,34
|
|
20240509,100900,169385510,18970,18850,18980,18850,51
|
|
20240509,100800,168421410,18990,18860,18990,18850,77
|
|
20240509,100700,166963430,18850,18860,18860,18850,142
|
|
20240509,100600,164286720,18850,18850,18850,18850,36
|
|
20240509,100500,163608120,18860,18860,18860,18860,0
|
|
20240509,100400,163608120,18860,18850,18860,18850,22
|
|
20240509,100300,163193400,18860,18880,19000,18860,71
|
|
20240509,100200,161849440,18850,18850,18850,18850,38
|
|
20240509,100100,161133140,18850,18850,18850,18850,27
|
|
20240509,100000,160624190,18860,18860,18860,18860,0
|
|
20240509,095900,160624190,18860,18860,18860,18860,35
|
|
20240509,095800,159964090,18930,18860,18930,18860,46
|
|
20240509,095700,159094890,18860,18900,18900,18860,44
|
|
20240509,095600,158263730,18900,18850,18900,18850,69
|
|
20240509,095500,156962000,18860,18860,18860,18860,26
|
|
20240509,095400,156471640,18850,18850,18850,18850,22
|
|
20240509,095300,156056940,18850,18850,18850,18850,6
|
|
20240509,095200,155943840,18850,18840,18850,18840,30
|
|
20240509,095100,155378630,18840,18840,18840,18840,27
|
|
20240509,095000,154869950,18850,18850,18850,18850,42
|
|
20240509,094900,154078250,18880,18880,18880,18880,55
|
|
20240509,094800,153039850,18880,18850,18880,18850,19
|
|
20240509,094700,152681250,18850,18870,18880,18850,281
|
|
20240509,094600,147382000,18900,18870,18900,18870,40
|
|
20240509,094500,146627140,18880,18880,18880,18880,43
|
|
20240509,094400,145815300,18870,18880,18880,18870,19
|
|
20240509,094300,145456760,18870,18870,18870,18870,0
|
|
20240509,094200,145456760,18870,18930,18930,18870,110
|
|
20240509,094100,143376880,18950,18950,18950,18950,21
|
|
20240509,094000,142978930,18910,18910,18910,18910,15
|
|
20240509,093900,142695280,18910,18910,18910,18910,38
|
|
20240509,093800,141976700,18910,18910,18910,18910,0
|
|
20240509,093700,141976700,18910,19000,19000,18910,18
|
|
20240509,093600,141636230,19010,18940,19010,18920,205
|
|
20240509,093500,137753500,19000,18970,19000,18970,63
|
|
20240509,093400,136556530,19000,18900,19000,18900,201
|
|
20240509,093300,132747630,18890,18870,18890,18870,272
|
|
20240509,093200,127610090,18870,18880,18890,18870,46
|
|
20240509,093100,126741730,18880,18880,18880,18880,14
|
|
20240509,093000,126477410,18890,18900,18900,18890,39
|
|
20240509,092900,125740690,18900,18900,18900,18900,39
|
|
20240509,092800,125003590,18950,18950,18950,18950,0
|
|
20240509,092700,125003590,18950,18950,18950,18950,12
|
|
20240509,092600,124776190,19000,19000,19000,19000,1
|
|
20240509,092500,124757190,19000,19000,19000,19000,10
|
|
20240509,092400,124567190,18900,18900,18900,18900,26
|
|
20240509,092300,124075790,19020,19020,19020,19020,0
|
|
20240509,092200,124075790,19020,18920,19020,18920,36
|
|
20240509,092100,123394370,19030,19000,19030,19000,313
|
|
20240509,092000,117438670,19030,19030,19030,19000,863
|
|
20240509,091900,101015810,19030,19010,19030,19010,153
|
|
20240509,091800,98105000,19020,19010,19020,19010,181
|
|
20240509,091700,94663590,19010,19020,19020,19010,2
|
|
20240509,091600,94625560,18900,18900,18900,18900,30
|
|
20240509,091500,94058560,19030,19030,19030,19030,0
|
|
20240509,091400,94058560,19030,19000,19030,18900,876
|
|
20240509,091300,77409040,19000,18950,19000,18950,24
|
|
20240509,091200,76953910,18950,18990,19000,18950,29
|
|
20240509,091100,76404040,19000,18950,19000,18950,65
|
|
20240509,091000,75170040,18950,18950,18950,18950,3
|
|
20240509,090900,75113190,18950,18950,18950,18950,7
|
|
20240509,090800,74980540,19010,19010,19010,19010,0
|
|
20240509,090700,74980540,19010,19000,19010,18990,84
|
|
20240509,090600,73384550,19000,19010,19010,19000,924
|
|
20240509,090500,55827050,19010,19010,19010,19010,9
|
|
20240509,090400,55655960,19010,19030,19030,19010,280
|
|
20240509,090300,50327660,19070,19070,19070,19070,101
|
|
20240509,090200,48401590,19000,19050,19050,19000,2289
|
|
20240509,090100,4910290,19070,19060,19070,19010,195
|
|
20240509,090000,1200880,19070,19060,19090,19060,63
|