659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195600,133089090,18680,18680,18680,18680,305
|
|
20240510,195500,133089090,18680,18680,18680,18680,0
|
|
20240510,195400,133089090,18680,18680,18680,18680,0
|
|
20240510,195300,133089090,18680,18680,18680,18680,0
|
|
20240510,195200,133089090,18680,18680,18680,18680,0
|
|
20240510,195100,133089090,18680,18680,18680,18680,0
|
|
20240510,195000,133089090,18680,18680,18680,18680,0
|
|
20240510,194900,133089090,18680,18680,18680,18680,0
|
|
20240510,194800,133089090,18680,18680,18680,18680,0
|
|
20240510,194700,133089090,18680,18680,18680,18680,0
|
|
20240510,194600,133089090,18680,18680,18680,18680,0
|
|
20240510,194500,133089090,18680,18680,18680,18680,0
|
|
20240510,194400,133089090,18680,18680,18680,18680,0
|
|
20240510,194300,133089090,18680,18680,18680,18680,0
|
|
20240510,194200,133089090,18680,18680,18680,18680,0
|
|
20240510,194100,133089090,18680,18680,18680,18680,0
|
|
20240510,194000,133089090,18680,18680,18680,18680,0
|
|
20240510,193900,133089090,18680,18680,18680,18680,0
|
|
20240510,193800,133089090,18680,18680,18680,18680,0
|
|
20240510,193700,133089090,18680,18680,18680,18680,0
|
|
20240510,193600,133089090,18680,18680,18680,18680,0
|
|
20240510,193500,133089090,18680,18680,18680,18680,0
|
|
20240510,193400,133089090,18680,18680,18680,18680,0
|
|
20240510,193300,133089090,18680,18680,18680,18680,0
|
|
20240510,193200,133089090,18680,18680,18680,18680,0
|
|
20240510,193100,133089090,18680,18680,18680,18680,0
|
|
20240510,193000,133089090,18680,18680,18680,18680,0
|
|
20240510,192900,133089090,18680,18680,18680,18680,0
|
|
20240510,192800,133089090,18680,18680,18680,18680,0
|
|
20240510,192700,133089090,18680,18680,18680,18680,0
|
|
20240510,192600,133089090,18680,18680,18680,18680,305
|
|
20240510,192500,133089090,18680,18680,18680,18680,0
|
|
20240510,192400,133089090,18680,18680,18680,18680,0
|
|
20240510,192300,133089090,18680,18680,18680,18680,0
|
|
20240510,192200,133089090,18680,18680,18680,18680,0
|
|
20240510,192100,133089090,18680,18680,18680,18680,0
|
|
20240510,192000,133089090,18680,18680,18680,18680,0
|
|
20240510,191900,133089090,18680,18680,18680,18680,0
|
|
20240510,191800,133089090,18680,18680,18680,18680,0
|
|
20240510,191700,133089090,18680,18680,18680,18680,0
|
|
20240510,191600,133089090,18680,18680,18680,18680,0
|
|
20240510,191500,133089090,18680,18680,18680,18680,0
|
|
20240510,191400,133089090,18680,18680,18680,18680,0
|
|
20240510,191300,133089090,18680,18680,18680,18680,0
|
|
20240510,191200,133089090,18680,18680,18680,18680,0
|
|
20240510,191100,133089090,18680,18680,18680,18680,0
|
|
20240510,191000,133089090,18680,18680,18680,18680,0
|
|
20240510,190900,133089090,18680,18680,18680,18680,0
|
|
20240510,190800,133089090,18680,18680,18680,18680,0
|
|
20240510,190700,133089090,18680,18680,18680,18680,0
|
|
20240510,190600,133089090,18680,18680,18680,18680,0
|
|
20240510,190500,133089090,18680,18680,18680,18680,0
|
|
20240510,190400,133089090,18680,18680,18680,18680,0
|
|
20240510,190300,133089090,18680,18680,18680,18680,0
|
|
20240510,190200,133089090,18680,18680,18680,18680,0
|
|
20240510,190100,133089090,18680,18680,18680,18680,0
|
|
20240510,190000,133089090,18680,18680,18680,18680,0
|
|
20240510,185900,133089090,18680,18680,18680,18680,0
|
|
20240510,185800,133089090,18680,18680,18680,18680,0
|
|
20240510,185700,133089090,18680,18680,18680,18680,0
|
|
20240510,185600,133089090,18680,18680,18680,18680,305
|
|
20240510,185500,133089090,18680,18680,18680,18680,0
|
|
20240510,185400,133089090,18680,18680,18680,18680,0
|
|
20240510,185300,133089090,18680,18680,18680,18680,0
|
|
20240510,185200,133089090,18680,18680,18680,18680,0
|
|
20240510,185100,133089090,18680,18680,18680,18680,0
|
|
20240510,185000,133089090,18680,18680,18680,18680,0
|
|
20240510,184900,133089090,18680,18680,18680,18680,0
|
|
20240510,184800,133089090,18680,18680,18680,18680,0
|
|
20240510,184700,133089090,18680,18680,18680,18680,0
|
|
20240510,184600,133089090,18680,18680,18680,18680,0
|
|
20240510,184500,133089090,18680,18680,18680,18680,0
|
|
20240510,184400,133089090,18680,18680,18680,18680,0
|
|
20240510,184300,133089090,18680,18680,18680,18680,0
|
|
20240510,184200,133089090,18680,18680,18680,18680,0
|
|
20240510,184100,133089090,18680,18680,18680,18680,0
|
|
20240510,184000,133089090,18680,18680,18680,18680,0
|
|
20240510,183900,133089090,18680,18680,18680,18680,0
|
|
20240510,183800,133089090,18680,18680,18680,18680,0
|
|
20240510,183700,133089090,18680,18680,18680,18680,0
|
|
20240510,183600,133089090,18680,18680,18680,18680,0
|
|
20240510,183500,133089090,18680,18680,18680,18680,0
|
|
20240510,183400,133089090,18680,18680,18680,18680,0
|
|
20240510,183300,133089090,18680,18680,18680,18680,0
|
|
20240510,183200,133089090,18680,18680,18680,18680,0
|
|
20240510,183100,133089090,18680,18680,18680,18680,0
|
|
20240510,183000,133089090,18680,18680,18680,18680,0
|
|
20240510,182900,133089090,18680,18680,18680,18680,0
|
|
20240510,182800,133089090,18680,18680,18680,18680,0
|
|
20240510,182700,133089090,18680,18680,18680,18680,0
|
|
20240510,182600,133089090,18680,18680,18680,18680,305
|
|
20240510,182500,133089090,18680,18680,18680,18680,0
|
|
20240510,182400,133089090,18680,18680,18680,18680,0
|
|
20240510,182300,133089090,18680,18680,18680,18680,0
|
|
20240510,182200,133089090,18680,18680,18680,18680,0
|
|
20240510,182100,133089090,18680,18680,18680,18680,0
|
|
20240510,182000,133089090,18680,18680,18680,18680,0
|
|
20240510,181900,133089090,18680,18680,18680,18680,0
|
|
20240510,181800,133089090,18680,18680,18680,18680,0
|
|
20240510,181700,133089090,18680,18680,18680,18680,0
|
|
20240510,181600,133089090,18680,18680,18680,18680,0
|
|
20240510,181500,133089090,18680,18680,18680,18680,0
|
|
20240510,181400,133089090,18680,18680,18680,18680,0
|
|
20240510,181300,133089090,18680,18680,18680,18680,0
|
|
20240510,181200,133089090,18680,18680,18680,18680,0
|
|
20240510,181100,133089090,18680,18680,18680,18680,0
|
|
20240510,181000,133089090,18680,18680,18680,18680,0
|
|
20240510,180900,133089090,18680,18680,18680,18680,0
|
|
20240510,180800,133089090,18680,18680,18680,18680,0
|
|
20240510,180700,133089090,18680,18680,18680,18680,0
|
|
20240510,180600,133089090,18680,18680,18680,18680,0
|
|
20240510,180500,133089090,18680,18680,18680,18680,0
|
|
20240510,180400,133089090,18680,18680,18680,18680,0
|
|
20240510,180300,133089090,18680,18680,18680,18680,0
|
|
20240510,180200,133089090,18680,18680,18680,18680,0
|
|
20240510,180100,133089090,18680,18680,18680,18680,0
|
|
20240510,180000,133089090,18680,18680,18680,18680,0
|
|
20240510,175900,133089090,18680,18680,18680,18680,0
|
|
20240510,175800,133089090,18680,18680,18680,18680,0
|
|
20240510,175700,133089090,18680,18680,18680,18680,0
|
|
20240510,175600,133089090,18680,18680,18680,18680,305
|
|
20240510,175500,133089090,18680,18680,18680,18680,0
|
|
20240510,175400,133089090,18680,18680,18680,18680,0
|
|
20240510,175300,133089090,18680,18680,18680,18680,0
|
|
20240510,175200,133089090,18680,18680,18680,18680,0
|
|
20240510,175100,133089090,18680,18680,18680,18680,0
|
|
20240510,175000,133089090,18680,18680,18680,18680,0
|
|
20240510,174900,133089090,18680,18680,18680,18680,0
|
|
20240510,174800,133089090,18680,18680,18680,18680,0
|
|
20240510,174700,133089090,18680,18680,18680,18680,0
|
|
20240510,174600,133089090,18680,18680,18680,18680,0
|
|
20240510,174500,133089090,18680,18680,18680,18680,0
|
|
20240510,174400,133089090,18680,18680,18680,18680,0
|
|
20240510,174300,133089090,18680,18680,18680,18680,0
|
|
20240510,174200,133089090,18680,18680,18680,18680,0
|
|
20240510,174100,133089090,18680,18680,18680,18680,0
|
|
20240510,174000,133089090,18680,18680,18680,18680,0
|
|
20240510,173900,133089090,18680,18680,18680,18680,0
|
|
20240510,173800,133089090,18680,18680,18680,18680,0
|
|
20240510,173700,133089090,18680,18680,18680,18680,0
|
|
20240510,173600,133089090,18680,18680,18680,18680,0
|
|
20240510,173500,133089090,18680,18680,18680,18680,0
|
|
20240510,173400,133089090,18680,18680,18680,18680,0
|
|
20240510,173300,133089090,18680,18680,18680,18680,0
|
|
20240510,173200,133089090,18680,18680,18680,18680,0
|
|
20240510,173100,133089090,18680,18680,18680,18680,0
|
|
20240510,173000,133089090,18680,18680,18680,18680,0
|
|
20240510,172900,133089090,18680,18680,18680,18680,0
|
|
20240510,172800,133089090,18680,18680,18680,18680,0
|
|
20240510,172700,133089090,18680,18680,18680,18680,0
|
|
20240510,172600,133089090,18680,18680,18680,18680,305
|
|
20240510,172500,133089090,18680,18680,18680,18680,0
|
|
20240510,172400,133089090,18680,18680,18680,18680,0
|
|
20240510,172300,133089090,18680,18680,18680,18680,0
|
|
20240510,172200,133089090,18680,18680,18680,18680,0
|
|
20240510,172100,133089090,18680,18680,18680,18680,0
|
|
20240510,172000,133089090,18680,18680,18680,18680,0
|
|
20240510,171900,133089090,18680,18680,18680,18680,0
|
|
20240510,171800,133089090,18680,18680,18680,18680,0
|
|
20240510,171700,133089090,18680,18680,18680,18680,0
|
|
20240510,171600,133089090,18680,18680,18680,18680,0
|
|
20240510,171500,133089090,18680,18680,18680,18680,0
|
|
20240510,171400,133089090,18680,18680,18680,18680,0
|
|
20240510,171300,133089090,18680,18680,18680,18680,0
|
|
20240510,171200,133089090,18680,18680,18680,18680,0
|
|
20240510,171100,133089090,18680,18680,18680,18680,0
|
|
20240510,171000,133089090,18680,18680,18680,18680,0
|
|
20240510,170900,133089090,18680,18680,18680,18680,0
|
|
20240510,170800,133089090,18680,18680,18680,18680,0
|
|
20240510,170700,133089090,18680,18680,18680,18680,0
|
|
20240510,170600,133089090,18680,18680,18680,18680,0
|
|
20240510,170500,133089090,18680,18680,18680,18680,0
|
|
20240510,170400,133089090,18680,18680,18680,18680,0
|
|
20240510,170300,133089090,18680,18680,18680,18680,0
|
|
20240510,170200,133089090,18680,18680,18680,18680,0
|
|
20240510,170100,133089090,18680,18680,18680,18680,0
|
|
20240510,170000,133089090,18680,18680,18680,18680,0
|
|
20240510,165900,133089090,18680,18680,18680,18680,0
|
|
20240510,165800,133089090,18680,18680,18680,18680,0
|
|
20240510,165700,133089090,18680,18680,18680,18680,0
|
|
20240510,165600,133089090,18680,18680,18680,18680,305
|
|
20240510,165500,133089090,18680,18680,18680,18680,0
|
|
20240510,165400,133089090,18680,18680,18680,18680,0
|
|
20240510,165300,133089090,18680,18680,18680,18680,0
|
|
20240510,165200,133089090,18680,18680,18680,18680,0
|
|
20240510,165100,133089090,18680,18680,18680,18680,0
|
|
20240510,165000,133089090,18680,18680,18680,18680,0
|
|
20240510,164900,133089090,18680,18680,18680,18680,0
|
|
20240510,164800,133089090,18680,18680,18680,18680,0
|
|
20240510,164700,133089090,18680,18680,18680,18680,0
|
|
20240510,164600,133089090,18680,18680,18680,18680,0
|
|
20240510,164500,133089090,18680,18680,18680,18680,0
|
|
20240510,164400,133089090,18680,18680,18680,18680,0
|
|
20240510,164300,133089090,18680,18680,18680,18680,0
|
|
20240510,164200,133089090,18680,18680,18680,18680,0
|
|
20240510,164100,133089090,18680,18680,18680,18680,0
|
|
20240510,164000,133089090,18680,18680,18680,18680,0
|
|
20240510,163900,133089090,18680,18680,18680,18680,0
|
|
20240510,163800,133089090,18680,18680,18680,18680,0
|
|
20240510,163700,133089090,18680,18680,18680,18680,0
|
|
20240510,163600,133089090,18680,18680,18680,18680,0
|
|
20240510,163500,133089090,18680,18680,18680,18680,0
|
|
20240510,163400,133089090,18680,18680,18680,18680,0
|
|
20240510,163300,133089090,18680,18680,18680,18680,0
|
|
20240510,163200,133089090,18680,18680,18680,18680,0
|
|
20240510,163100,133089090,18680,18680,18680,18680,0
|
|
20240510,163000,133089090,18680,18680,18680,18680,0
|
|
20240510,162900,133089090,18680,18680,18680,18680,0
|
|
20240510,162800,133089090,18680,18680,18680,18680,0
|
|
20240510,162700,133089090,18680,18680,18680,18680,0
|
|
20240510,162600,133089090,18680,18680,18680,18680,305
|
|
20240510,162500,133089090,18680,18680,18680,18680,0
|
|
20240510,162400,133089090,18680,18680,18680,18680,0
|
|
20240510,162300,133089090,18680,18680,18680,18680,0
|
|
20240510,162200,133089090,18680,18680,18680,18680,0
|
|
20240510,162100,133089090,18680,18680,18680,18680,0
|
|
20240510,162000,133089090,18680,18680,18680,18680,0
|
|
20240510,161900,133089090,18680,18680,18680,18680,0
|
|
20240510,161800,133089090,18680,18680,18680,18680,0
|
|
20240510,161700,133089090,18680,18680,18680,18680,0
|
|
20240510,161600,133089090,18680,18680,18680,18680,0
|
|
20240510,161500,133089090,18680,18680,18680,18680,0
|
|
20240510,161400,133089090,18680,18680,18680,18680,0
|
|
20240510,161300,133089090,18680,18680,18680,18680,0
|
|
20240510,161200,133089090,18680,18680,18680,18680,0
|
|
20240510,161100,133089090,18680,18680,18680,18680,0
|
|
20240510,161000,133089090,18680,18680,18680,18680,0
|
|
20240510,160900,133089090,18680,18680,18680,18680,0
|
|
20240510,160800,133089090,18680,18680,18680,18680,0
|
|
20240510,160700,133089090,18680,18680,18680,18680,0
|
|
20240510,160600,133089090,18680,18680,18680,18680,0
|
|
20240510,160500,133089090,18680,18680,18680,18680,0
|
|
20240510,160400,133089090,18680,18680,18680,18680,0
|
|
20240510,160300,133089090,18680,18680,18680,18680,0
|
|
20240510,160200,133089090,18680,18680,18680,18680,0
|
|
20240510,160100,133089090,18680,18680,18680,18680,0
|
|
20240510,160000,133089090,18680,18680,18680,18680,0
|
|
20240510,155900,133089090,18680,18680,18680,18680,0
|
|
20240510,155800,133089090,18680,18680,18680,18680,0
|
|
20240510,155700,133089090,18680,18680,18680,18680,0
|
|
20240510,155600,133089090,18680,18680,18680,18680,305
|
|
20240510,155500,133089090,18680,18680,18680,18680,0
|
|
20240510,155400,133089090,18680,18680,18680,18680,0
|
|
20240510,155300,133089090,18680,18680,18680,18680,0
|
|
20240510,155200,133089090,18680,18680,18680,18680,0
|
|
20240510,155100,133089090,18680,18680,18680,18680,0
|
|
20240510,155000,133089090,18680,18680,18680,18680,0
|
|
20240510,154900,133089090,18680,18680,18680,18680,0
|
|
20240510,154800,133089090,18680,18680,18680,18680,0
|
|
20240510,154700,133089090,18680,18680,18680,18680,0
|
|
20240510,154600,133089090,18680,18680,18680,18680,0
|
|
20240510,154500,133089090,18680,18680,18680,18680,0
|
|
20240510,154400,133089090,18680,18680,18680,18680,0
|
|
20240510,154300,133089090,18680,18680,18680,18680,0
|
|
20240510,154200,133089090,18680,18680,18680,18680,0
|
|
20240510,154100,133089090,18680,18680,18680,18680,0
|
|
20240510,154000,133089090,18680,18680,18680,18680,0
|
|
20240510,153900,133089090,18680,18680,18680,18680,0
|
|
20240510,153800,133089090,18680,18680,18680,18680,0
|
|
20240510,153700,133089090,18680,18680,18680,18680,0
|
|
20240510,153600,133089090,18680,18680,18680,18680,0
|
|
20240510,153500,133089090,18680,18680,18680,18680,0
|
|
20240510,153400,133089090,18680,18680,18680,18680,0
|
|
20240510,153300,133089090,18680,18680,18680,18680,0
|
|
20240510,153200,133089090,18680,18680,18680,18680,0
|
|
20240510,153100,133089090,18680,18680,18680,18680,0
|
|
20240510,153000,133089090,18680,18680,18680,18680,305
|
|
20240510,152900,127391690,18670,18670,18670,18670,0
|
|
20240510,152800,127391690,18670,18670,18670,18670,0
|
|
20240510,152700,127391690,18670,18670,18670,18670,0
|
|
20240510,152600,127391690,18670,18670,18670,18670,0
|
|
20240510,152500,127391690,18670,18670,18670,18670,0
|
|
20240510,152400,127391690,18670,18670,18670,18670,0
|
|
20240510,152300,127391690,18670,18670,18670,18670,0
|
|
20240510,152200,127391690,18670,18670,18670,18670,0
|
|
20240510,152100,127391690,18670,18670,18670,18670,0
|
|
20240510,152000,127391690,18670,18670,18670,18670,0
|
|
20240510,151900,127391690,18670,18670,18670,18670,19
|
|
20240510,151800,127036960,18630,18630,18630,18630,111
|
|
20240510,151700,124969030,18670,18670,18670,18670,14
|
|
20240510,151600,124707650,18670,18670,18670,18670,3
|
|
20240510,151500,124651640,18680,18680,18680,18680,0
|
|
20240510,151400,124651640,18680,18680,18680,18680,21
|
|
20240510,151300,124259360,18630,18630,18630,18630,0
|
|
20240510,151200,124259360,18630,18630,18630,18630,0
|
|
20240510,151100,124259360,18630,18630,18630,18630,0
|
|
20240510,151000,124259360,18630,18630,18630,18630,0
|
|
20240510,150900,124259360,18630,18630,18630,18630,0
|
|
20240510,150800,124259360,18630,18630,18630,18630,0
|
|
20240510,150700,124259360,18630,18630,18630,18630,0
|
|
20240510,150600,124259360,18630,18630,18630,18630,0
|
|
20240510,150500,124259360,18630,18630,18630,18630,0
|
|
20240510,150400,124259360,18630,18630,18630,18630,0
|
|
20240510,150300,124259360,18630,18630,18630,18630,125
|
|
20240510,150200,121930610,18630,18630,18630,18630,0
|
|
20240510,150100,121930610,18630,18630,18630,18630,2
|
|
20240510,150000,121893350,18630,18630,18630,18630,0
|
|
20240510,145900,121893350,18630,18630,18630,18630,0
|
|
20240510,145800,121893350,18630,18630,18630,18630,0
|
|
20240510,145700,121893350,18630,18630,18630,18630,105
|
|
20240510,145600,119937200,18680,18680,18680,18680,0
|
|
20240510,145500,119937200,18680,18680,18680,18680,0
|
|
20240510,145400,119937200,18680,18680,18680,18680,14
|
|
20240510,145300,119675680,18630,18630,18630,18630,0
|
|
20240510,145200,119675680,18630,18650,18650,18630,720
|
|
20240510,145100,106257760,18660,18660,18660,18660,40
|
|
20240510,145000,105511360,18650,18650,18650,18650,4
|
|
20240510,144900,105436760,18690,18690,18690,18690,1
|
|
20240510,144800,105418070,18660,18660,18660,18660,0
|
|
20240510,144700,105418070,18660,18650,18690,18650,67
|
|
20240510,144600,104168180,18660,18660,18660,18660,0
|
|
20240510,144500,104168180,18660,18660,18660,18660,19
|
|
20240510,144400,103813640,18660,18660,18660,18660,0
|
|
20240510,144300,103813640,18660,18660,18660,18660,0
|
|
20240510,144200,103813640,18660,18660,18660,18660,217
|
|
20240510,144100,99764420,18670,18670,18670,18670,105
|
|
20240510,144000,97804070,18670,18670,18670,18670,2
|
|
20240510,143900,97766730,18700,18700,18700,18700,0
|
|
20240510,143800,97766730,18700,18700,18700,18700,1
|
|
20240510,143700,97748030,18670,18670,18670,18670,0
|
|
20240510,143600,97748030,18670,18670,18670,18670,10
|
|
20240510,143500,97561330,18670,18670,18670,18670,0
|
|
20240510,143400,97561330,18670,18670,18670,18670,0
|
|
20240510,143300,97561330,18670,18670,18670,18670,0
|
|
20240510,143200,97561330,18670,18670,18670,18670,0
|
|
20240510,143100,97561330,18670,18670,18670,18670,0
|
|
20240510,143000,97561330,18670,18670,18670,18670,0
|
|
20240510,142900,97561330,18670,18670,18670,18670,21
|
|
20240510,142800,97169260,18700,18700,18700,18700,0
|
|
20240510,142700,97169260,18700,18700,18700,18700,1
|
|
20240510,142600,97150560,18680,18680,18680,18680,0
|
|
20240510,142500,97150560,18680,18680,18680,18680,0
|
|
20240510,142400,97150560,18680,18680,18680,18680,0
|
|
20240510,142300,97150560,18680,18680,18680,18680,0
|
|
20240510,142200,97150560,18680,18680,18680,18680,0
|
|
20240510,142100,97150560,18680,18680,18680,18680,0
|
|
20240510,142000,97150560,18680,18680,18680,18680,0
|
|
20240510,141900,97150560,18680,18680,18680,18680,0
|
|
20240510,141800,97150560,18680,18680,18680,18680,0
|
|
20240510,141700,97150560,18680,18680,18680,18680,0
|
|
20240510,141600,97150560,18680,18680,18680,18680,0
|
|
20240510,141500,97150560,18680,18680,18680,18680,48
|
|
20240510,141400,96253920,18730,18730,18730,18730,0
|
|
20240510,141300,96253920,18730,18730,18730,18730,0
|
|
20240510,141200,96253920,18730,18730,18730,18730,0
|
|
20240510,141100,96253920,18730,18730,18730,18730,0
|
|
20240510,141000,96253920,18730,18730,18730,18730,0
|
|
20240510,140900,96253920,18730,18730,18730,18730,0
|
|
20240510,140800,96253920,18730,18730,18730,18730,0
|
|
20240510,140700,96253920,18730,18730,18730,18730,0
|
|
20240510,140600,96253920,18730,18730,18730,18730,0
|
|
20240510,140500,96253920,18730,18730,18730,18730,0
|
|
20240510,140400,96253920,18730,18730,18730,18730,0
|
|
20240510,140300,96253920,18730,18730,18730,18730,0
|
|
20240510,140200,96253920,18730,18730,18730,18730,0
|
|
20240510,140100,96253920,18730,18730,18730,18730,0
|
|
20240510,140000,96253920,18730,18730,18730,18730,0
|
|
20240510,135900,96253920,18730,18730,18730,18730,0
|
|
20240510,135800,96253920,18730,18730,18730,18730,4
|
|
20240510,135700,96179000,18740,18740,18740,18740,0
|
|
20240510,135600,96179000,18740,18740,18740,18740,0
|
|
20240510,135500,96179000,18740,18740,18740,18740,0
|
|
20240510,135400,96179000,18740,18740,18740,18740,0
|
|
20240510,135300,96179000,18740,18740,18740,18740,0
|
|
20240510,135200,96179000,18740,18740,18740,18740,0
|
|
20240510,135100,96179000,18740,18740,18740,18740,0
|
|
20240510,135000,96179000,18740,18740,18740,18740,0
|
|
20240510,134900,96179000,18740,18740,18740,18740,0
|
|
20240510,134800,96179000,18740,18740,18740,18740,0
|
|
20240510,134700,96179000,18740,18740,18740,18740,1
|
|
20240510,134600,96160260,18730,18730,18730,18730,0
|
|
20240510,134500,96160260,18730,18730,18730,18730,0
|
|
20240510,134400,96160260,18730,18730,18730,18730,0
|
|
20240510,134300,96160260,18730,18730,18730,18730,0
|
|
20240510,134200,96160260,18730,18730,18730,18730,0
|
|
20240510,134100,96160260,18730,18730,18730,18730,0
|
|
20240510,134000,96160260,18730,18730,18730,18730,0
|
|
20240510,133900,96160260,18730,18730,18730,18730,0
|
|
20240510,133800,96160260,18730,18730,18730,18730,34
|
|
20240510,133700,95523440,18750,18750,18750,18750,0
|
|
20240510,133600,95523440,18750,18750,18750,18750,0
|
|
20240510,133500,95523440,18750,18750,18750,18750,0
|
|
20240510,133400,95523440,18750,18750,18750,18750,0
|
|
20240510,133300,95523440,18750,18750,18750,18750,7
|
|
20240510,133200,95392190,18750,18750,18750,18750,0
|
|
20240510,133100,95392190,18750,18750,18750,18750,0
|
|
20240510,133000,95392190,18750,18750,18750,18750,0
|
|
20240510,132900,95392190,18750,18750,18750,18750,3
|
|
20240510,132800,95335940,18750,18750,18750,18750,0
|
|
20240510,132700,95335940,18750,18750,18750,18750,4
|
|
20240510,132600,95260940,18750,18750,18750,18750,0
|
|
20240510,132500,95260940,18750,18750,18750,18750,0
|
|
20240510,132400,95260940,18750,18750,18750,18750,0
|
|
20240510,132300,95260940,18750,18750,18750,18750,0
|
|
20240510,132200,95260940,18750,18750,18750,18750,0
|
|
20240510,132100,95260940,18750,18750,18750,18750,0
|
|
20240510,132000,95260940,18750,18750,18750,18750,45
|
|
20240510,131900,94417190,18750,18750,18750,18750,0
|
|
20240510,131800,94417190,18750,18750,18750,18750,2
|
|
20240510,131700,94379690,18750,18750,18750,18750,0
|
|
20240510,131600,94379690,18750,18750,18750,18750,0
|
|
20240510,131500,94379690,18750,18750,18750,18750,4
|
|
20240510,131400,94304690,18750,18750,18750,18750,0
|
|
20240510,131300,94304690,18750,18750,18750,18750,0
|
|
20240510,131200,94304690,18750,18750,18750,18750,5
|
|
20240510,131100,94210940,18740,18740,18740,18740,0
|
|
20240510,131000,94210940,18740,18740,18740,18740,0
|
|
20240510,130900,94210940,18740,18740,18740,18740,0
|
|
20240510,130800,94210940,18740,18740,18740,18740,8
|
|
20240510,130700,94061020,18670,18670,18670,18670,0
|
|
20240510,130600,94061020,18670,18670,18670,18670,273
|
|
20240510,130500,88964110,18670,18670,18670,18670,0
|
|
20240510,130400,88964110,18670,18680,18680,18670,99
|
|
20240510,130300,87115490,18680,18680,18680,18680,0
|
|
20240510,130200,87115490,18680,18680,18680,18680,0
|
|
20240510,130100,87115490,18680,18680,18680,18680,0
|
|
20240510,130000,87115490,18680,18680,18680,18680,0
|
|
20240510,125900,87115490,18680,18680,18680,18680,0
|
|
20240510,125800,87115490,18680,18680,18680,18680,0
|
|
20240510,125700,87115490,18680,18680,18680,18680,0
|
|
20240510,125600,87115490,18680,18680,18680,18680,0
|
|
20240510,125500,87115490,18680,18680,18680,18680,0
|
|
20240510,125400,87115490,18680,18700,18700,18680,15
|
|
20240510,125300,86835050,18680,18680,18680,18680,0
|
|
20240510,125200,86835050,18680,18680,18680,18680,6
|
|
20240510,125100,86722970,18680,18680,18680,18680,0
|
|
20240510,125000,86722970,18680,18680,18680,18680,1
|
|
20240510,124900,86704290,18650,18650,18650,18650,0
|
|
20240510,124800,86704290,18650,18650,18650,18650,0
|
|
20240510,124700,86704290,18650,18650,18650,18650,0
|
|
20240510,124600,86704290,18650,18650,18650,18650,0
|
|
20240510,124500,86704290,18650,18650,18650,18650,0
|
|
20240510,124400,86704290,18650,18650,18650,18650,0
|
|
20240510,124300,86704290,18650,18650,18650,18650,0
|
|
20240510,124200,86704290,18650,18660,18660,18650,50
|
|
20240510,124100,85771750,18670,18670,18670,18670,0
|
|
20240510,124000,85771750,18670,18670,18670,18670,49
|
|
20240510,123900,84856920,18670,18670,18670,18670,0
|
|
20240510,123800,84856920,18670,18670,18670,18670,0
|
|
20240510,123700,84856920,18670,18660,18670,18660,37
|
|
20240510,123600,84166490,18660,18660,18660,18660,1
|
|
20240510,123500,84147830,18660,18660,18660,18660,0
|
|
20240510,123400,84147830,18660,18660,18660,18660,45
|
|
20240510,123300,83308130,18670,18670,18670,18670,0
|
|
20240510,123200,83308130,18670,18670,18670,18670,0
|
|
20240510,123100,83308130,18670,18670,18670,18670,4
|
|
20240510,123000,83233450,18650,18650,18650,18650,88
|
|
20240510,122900,81592250,18670,18670,18670,18670,1
|
|
20240510,122800,81573580,18660,18670,18670,18660,102
|
|
20240510,122700,79670130,18670,18670,18670,18670,0
|
|
20240510,122600,79670130,18670,18670,18670,18670,0
|
|
20240510,122500,79670130,18670,18670,18670,18670,0
|
|
20240510,122400,79670130,18670,18670,18670,18670,50
|
|
20240510,122300,78736630,18750,18750,18750,18750,7
|
|
20240510,122200,78605380,18670,18670,18670,18670,0
|
|
20240510,122100,78605380,18670,18670,18670,18670,0
|
|
20240510,122000,78605380,18670,18670,18670,18670,0
|
|
20240510,121900,78605380,18670,18670,18670,18670,0
|
|
20240510,121800,78605380,18670,18670,18670,18670,1
|
|
20240510,121700,78586710,18670,18670,18670,18670,0
|
|
20240510,121600,78586710,18670,18670,18670,18670,0
|
|
20240510,121500,78586710,18670,18670,18670,18670,0
|
|
20240510,121400,78586710,18670,18670,18670,18670,0
|
|
20240510,121300,78586710,18670,18670,18670,18670,0
|
|
20240510,121200,78586710,18670,18670,18670,18670,0
|
|
20240510,121100,78586710,18670,18670,18670,18670,0
|
|
20240510,121000,78586710,18670,18670,18670,18670,20
|
|
20240510,120900,78213310,18750,18750,18750,18750,0
|
|
20240510,120800,78213310,18750,18750,18750,18750,1
|
|
20240510,120700,78194560,18680,18680,18680,18680,95
|
|
20240510,120600,76419960,18680,18680,18680,18680,20
|
|
20240510,120500,76046360,18680,18680,18680,18680,5
|
|
20240510,120400,75952960,18690,18690,18690,18690,0
|
|
20240510,120300,75952960,18690,18690,18690,18690,0
|
|
20240510,120200,75952960,18690,18690,18690,18690,2
|
|
20240510,120100,75915580,18750,18750,18750,18750,0
|
|
20240510,120000,75915580,18750,18750,18750,18750,0
|
|
20240510,115900,75915580,18750,18690,18750,18690,6
|
|
20240510,115800,75803320,18690,18700,18700,18690,255
|
|
20240510,115700,71036540,18760,18760,18760,18760,0
|
|
20240510,115600,71036540,18760,18760,18760,18760,0
|
|
20240510,115500,71036540,18760,18760,18760,18760,0
|
|
20240510,115400,71036540,18760,18760,18760,18760,1
|
|
20240510,115300,71017780,18770,18770,18770,18770,0
|
|
20240510,115200,71017780,18770,18770,18770,18770,0
|
|
20240510,115100,71017780,18770,18770,18770,18770,0
|
|
20240510,115000,71017780,18770,18770,18770,18770,0
|
|
20240510,114900,71017780,18770,18770,18770,18770,0
|
|
20240510,114800,71017780,18770,18770,18770,18770,0
|
|
20240510,114700,71017780,18770,18770,18770,18770,0
|
|
20240510,114600,71017780,18770,18770,18770,18770,0
|
|
20240510,114500,71017780,18770,18770,18770,18770,0
|
|
20240510,114400,71017780,18770,18770,18770,18770,0
|
|
20240510,114300,71017780,18770,18770,18770,18770,0
|
|
20240510,114200,71017780,18770,18770,18770,18770,0
|
|
20240510,114100,71017780,18770,18770,18770,18770,0
|
|
20240510,114000,71017780,18770,18770,18770,18770,0
|
|
20240510,113900,71017780,18770,18770,18770,18770,31
|
|
20240510,113800,70435910,18760,18760,18760,18760,0
|
|
20240510,113700,70435910,18760,18760,18760,18760,0
|
|
20240510,113600,70435910,18760,18760,18760,18760,0
|
|
20240510,113500,70435910,18760,18690,18760,18690,300
|
|
20240510,113400,64824160,18690,18690,18690,18690,0
|
|
20240510,113300,64824160,18690,18690,18690,18690,0
|
|
20240510,113200,64824160,18690,18690,18690,18690,0
|
|
20240510,113100,64824160,18690,18690,18690,18690,0
|
|
20240510,113000,64824160,18690,18690,18690,18690,0
|
|
20240510,112900,64824160,18690,18690,18690,18690,0
|
|
20240510,112800,64824160,18690,18690,18690,18690,0
|
|
20240510,112700,64824160,18690,18690,18690,18690,5
|
|
20240510,112600,64730710,18690,18690,18690,18690,4
|
|
20240510,112500,64655950,18690,18690,18690,18690,0
|
|
20240510,112400,64655950,18690,18690,18690,18690,0
|
|
20240510,112300,64655950,18690,18690,18690,18690,0
|
|
20240510,112200,64655950,18690,18690,18690,18690,0
|
|
20240510,112100,64655950,18690,18690,18690,18690,0
|
|
20240510,112000,64655950,18690,18690,18690,18690,1
|
|
20240510,111900,64637260,18690,18690,18690,18690,0
|
|
20240510,111800,64637260,18690,18690,18690,18690,2
|
|
20240510,111700,64599880,18680,18680,18680,18680,0
|
|
20240510,111600,64599880,18680,18680,18680,18680,0
|
|
20240510,111500,64599880,18680,18680,18680,18680,0
|
|
20240510,111400,64599880,18680,18680,18680,18680,0
|
|
20240510,111300,64599880,18680,18680,18680,18680,0
|
|
20240510,111200,64599880,18680,18680,18680,18680,0
|
|
20240510,111100,64599880,18680,18660,18680,18660,31
|
|
20240510,111000,64021400,18670,18670,18670,18670,0
|
|
20240510,110900,64021400,18670,18670,18670,18670,0
|
|
20240510,110800,64021400,18670,18670,18670,18670,75
|
|
20240510,110700,62621150,18680,18680,18680,18680,4
|
|
20240510,110600,62546430,18670,18680,18680,18670,39
|
|
20240510,110500,61818290,18680,18680,18680,18680,10
|
|
20240510,110400,61631490,18680,18680,18680,18680,3
|
|
20240510,110300,61575450,18670,18670,18670,18670,0
|
|
20240510,110200,61575450,18670,18670,18670,18670,0
|
|
20240510,110100,61575450,18670,18670,18670,18670,0
|
|
20240510,110000,61575450,18670,18670,18670,18670,0
|
|
20240510,105900,61575450,18670,18670,18670,18670,0
|
|
20240510,105800,61575450,18670,18670,18670,18670,0
|
|
20240510,105700,61575450,18670,18670,18670,18670,0
|
|
20240510,105600,61575450,18670,18670,18670,18670,0
|
|
20240510,105500,61575450,18670,18670,18670,18670,0
|
|
20240510,105400,61575450,18670,18670,18670,18670,0
|
|
20240510,105300,61575450,18670,18670,18670,18670,0
|
|
20240510,105200,61575450,18670,18670,18670,18670,0
|
|
20240510,105100,61575450,18670,18670,18670,18670,0
|
|
20240510,105000,61575450,18670,18670,18670,18670,0
|
|
20240510,104900,61575450,18670,18670,18670,18670,0
|
|
20240510,104800,61575450,18670,18670,18670,18670,0
|
|
20240510,104700,61575450,18670,18670,18670,18670,0
|
|
20240510,104600,61575450,18670,18670,18670,18670,0
|
|
20240510,104500,61575450,18670,18670,18670,18670,0
|
|
20240510,104400,61575450,18670,18670,18670,18670,0
|
|
20240510,104300,61575450,18670,18670,18670,18670,0
|
|
20240510,104200,61575450,18670,18680,18680,18670,24
|
|
20240510,104100,61127260,18690,18690,18690,18690,7
|
|
20240510,104000,60996430,18690,18690,18690,18690,0
|
|
20240510,103900,60996430,18690,18690,18690,18690,1
|
|
20240510,103800,60977740,18670,18670,18670,18670,17
|
|
20240510,103700,60660350,18670,18690,18690,18670,201
|
|
20240510,103600,56907240,18690,18690,18690,18690,0
|
|
20240510,103500,56907240,18690,18690,18690,18690,0
|
|
20240510,103400,56907240,18690,18690,18690,18690,0
|
|
20240510,103300,56907240,18690,18690,18690,18690,0
|
|
20240510,103200,56907240,18690,18690,18690,18690,1
|
|
20240510,103100,56888550,18650,18680,18680,18650,299
|
|
20240510,103000,51309500,18690,18690,18690,18690,4
|
|
20240510,102900,51234740,18690,18690,18690,18690,3
|
|
20240510,102800,51178670,18700,18700,18700,18700,1
|
|
20240510,102700,51159970,18700,18700,18700,18700,1
|
|
20240510,102600,51141270,18700,18700,18700,18700,2
|
|
20240510,102500,51103870,18700,18700,18700,18700,0
|
|
20240510,102400,51103870,18700,18700,18700,18700,0
|
|
20240510,102300,51103870,18700,18700,18700,18700,0
|
|
20240510,102200,51103870,18700,18700,18700,18700,2
|
|
20240510,102100,51066470,18660,18660,18660,18660,0
|
|
20240510,102000,51066470,18660,18730,18730,18660,80
|
|
20240510,101900,49571850,18760,18760,18760,18760,0
|
|
20240510,101800,49571850,18760,18710,18760,18710,39
|
|
20240510,101700,48841610,18710,18710,18710,18710,1
|
|
20240510,101600,48822900,18720,18720,18720,18720,0
|
|
20240510,101500,48822900,18720,18710,18720,18710,3
|
|
20240510,101400,48766750,18710,18710,18710,18710,29
|
|
20240510,101300,48224160,18710,18710,18710,18710,0
|
|
20240510,101200,48224160,18710,18710,18710,18710,0
|
|
20240510,101100,48224160,18710,18710,18710,18710,0
|
|
20240510,101000,48224160,18710,18710,18760,18710,17
|
|
20240510,100900,47905640,18710,18710,18710,18710,5
|
|
20240510,100800,47812090,18700,18700,18700,18700,0
|
|
20240510,100700,47812090,18700,18670,18700,18670,34
|
|
20240510,100600,47176710,18670,18710,18710,18670,674
|
|
20240510,100500,34589150,18760,18760,18760,18760,0
|
|
20240510,100400,34589150,18760,18760,18760,18760,0
|
|
20240510,100300,34589150,18760,18760,18760,18760,2
|
|
20240510,100200,34551630,18760,18760,18760,18760,3
|
|
20240510,100100,34495350,18710,18730,18730,18710,161
|
|
20240510,100000,31482410,18760,18760,18760,18760,0
|
|
20240510,095900,31482410,18760,18760,18760,18760,3
|
|
20240510,095800,31426130,18760,18760,18760,18760,0
|
|
20240510,095700,31426130,18760,18760,18760,18760,0
|
|
20240510,095600,31426130,18760,18760,18760,18760,0
|
|
20240510,095500,31426130,18760,18760,18760,18760,0
|
|
20240510,095400,31426130,18760,18760,18760,18760,2
|
|
20240510,095300,31388610,18760,18760,18760,18760,10
|
|
20240510,095200,31201010,18760,18760,18760,18760,0
|
|
20240510,095100,31201010,18760,18760,18760,18760,1
|
|
20240510,095000,31182250,18720,18720,18720,18720,0
|
|
20240510,094900,31182250,18720,18730,18730,18720,110
|
|
20240510,094800,29123010,18730,18730,18730,18730,0
|
|
20240510,094700,29123010,18730,18730,18730,18730,0
|
|
20240510,094600,29123010,18730,18750,18750,18730,351
|
|
20240510,094500,22543340,18750,18760,18760,18750,105
|
|
20240510,094400,20573570,18760,18760,18760,18760,2
|
|
20240510,094300,20536050,18780,18780,18780,18780,26
|
|
20240510,094200,20047770,18780,18800,18800,18780,84
|
|
20240510,094100,18468650,18800,18800,18800,18800,0
|
|
20240510,094000,18468650,18800,18800,18800,18800,0
|
|
20240510,093900,18468650,18800,18800,18800,18800,0
|
|
20240510,093800,18468650,18800,18760,18800,18760,16
|
|
20240510,093700,18168090,18780,18780,18780,18780,21
|
|
20240510,093600,17773710,18800,18800,18800,18800,20
|
|
20240510,093500,17397710,18780,18780,18780,18780,68
|
|
20240510,093400,16120670,18810,18810,18810,18810,19
|
|
20240510,093300,15763280,18810,18810,18810,18810,0
|
|
20240510,093200,15763280,18810,18810,18810,18810,0
|
|
20240510,093100,15763280,18810,18810,18810,18810,0
|
|
20240510,093000,15763280,18810,18810,18810,18810,0
|
|
20240510,092900,15763280,18810,18810,18810,18810,0
|
|
20240510,092800,15763280,18810,18810,18810,18810,2
|
|
20240510,092700,15725660,18770,18780,18780,18770,60
|
|
20240510,092600,14599060,18780,18800,18800,18780,98
|
|
20240510,092500,12756720,18800,18800,18800,18800,1
|
|
20240510,092400,12737920,18800,18800,18800,18800,1
|
|
20240510,092300,12719120,18800,18800,18800,18800,0
|
|
20240510,092200,12719120,18800,18800,18800,18800,0
|
|
20240510,092100,12719120,18800,18800,18800,18800,0
|
|
20240510,092000,12719120,18800,18800,18800,18800,0
|
|
20240510,091900,12719120,18800,18760,18800,18760,30
|
|
20240510,091800,12155420,18760,18760,18760,18760,1
|
|
20240510,091700,12136660,18750,18750,18750,18750,0
|
|
20240510,091600,12136660,18750,18750,18750,18750,0
|
|
20240510,091500,12136660,18750,18750,18750,18750,5
|
|
20240510,091400,12042910,18790,18790,18790,18790,207
|
|
20240510,091300,8153380,18800,18800,18800,18800,0
|
|
20240510,091200,8153380,18800,18790,18800,18790,70
|
|
20240510,091100,6837880,18770,18770,18770,18770,0
|
|
20240510,091000,6837880,18770,18770,18770,18770,10
|
|
20240510,090900,6650180,18770,18770,18770,18770,50
|
|
20240510,090800,5711680,18750,18750,18750,18750,0
|
|
20240510,090700,5711680,18750,18750,18750,18750,50
|
|
20240510,090600,4774180,18730,18730,18730,18730,5
|
|
20240510,090500,4680530,18720,18720,18720,18720,0
|
|
20240510,090400,4680530,18720,18730,18730,18720,250
|
|
20240510,090300,0,18670,18670,18670,18670,0
|
|
20240510,090200,0,18670,18670,18670,18670,0
|
|
20240510,090100,0,18670,18670,18670,18670,0
|
|
20240510,090000,0,18670,18670,18670,18670,0
|