658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195500,439848050,18770,18770,18770,18770,197
|
|
20240514,195400,439848050,18770,18770,18770,18770,0
|
|
20240514,195300,439848050,18770,18770,18770,18770,0
|
|
20240514,195200,439848050,18770,18770,18770,18770,0
|
|
20240514,195100,439848050,18770,18770,18770,18770,0
|
|
20240514,195000,439848050,18770,18770,18770,18770,0
|
|
20240514,194900,439848050,18770,18770,18770,18770,0
|
|
20240514,194800,439848050,18770,18770,18770,18770,0
|
|
20240514,194700,439848050,18770,18770,18770,18770,0
|
|
20240514,194600,439848050,18770,18770,18770,18770,0
|
|
20240514,194500,439848050,18770,18770,18770,18770,0
|
|
20240514,194400,439848050,18770,18770,18770,18770,0
|
|
20240514,194300,439848050,18770,18770,18770,18770,0
|
|
20240514,194200,439848050,18770,18770,18770,18770,0
|
|
20240514,194100,439848050,18770,18770,18770,18770,0
|
|
20240514,194000,439848050,18770,18770,18770,18770,0
|
|
20240514,193900,439848050,18770,18770,18770,18770,0
|
|
20240514,193800,439848050,18770,18770,18770,18770,0
|
|
20240514,193700,439848050,18770,18770,18770,18770,0
|
|
20240514,193600,439848050,18770,18770,18770,18770,0
|
|
20240514,193500,439848050,18770,18770,18770,18770,0
|
|
20240514,193400,439848050,18770,18770,18770,18770,0
|
|
20240514,193300,439848050,18770,18770,18770,18770,0
|
|
20240514,193200,439848050,18770,18770,18770,18770,0
|
|
20240514,193100,439848050,18770,18770,18770,18770,0
|
|
20240514,193000,439848050,18770,18770,18770,18770,0
|
|
20240514,192900,439848050,18770,18770,18770,18770,0
|
|
20240514,192800,439848050,18770,18770,18770,18770,0
|
|
20240514,192700,439848050,18770,18770,18770,18770,0
|
|
20240514,192600,439848050,18770,18770,18770,18770,0
|
|
20240514,192500,439848050,18770,18770,18770,18770,197
|
|
20240514,192400,439848050,18770,18770,18770,18770,0
|
|
20240514,192300,439848050,18770,18770,18770,18770,0
|
|
20240514,192200,439848050,18770,18770,18770,18770,0
|
|
20240514,192100,439848050,18770,18770,18770,18770,0
|
|
20240514,192000,439848050,18770,18770,18770,18770,0
|
|
20240514,191900,439848050,18770,18770,18770,18770,0
|
|
20240514,191800,439848050,18770,18770,18770,18770,0
|
|
20240514,191700,439848050,18770,18770,18770,18770,0
|
|
20240514,191600,439848050,18770,18770,18770,18770,0
|
|
20240514,191500,439848050,18770,18770,18770,18770,0
|
|
20240514,191400,439848050,18770,18770,18770,18770,0
|
|
20240514,191300,439848050,18770,18770,18770,18770,0
|
|
20240514,191200,439848050,18770,18770,18770,18770,0
|
|
20240514,191100,439848050,18770,18770,18770,18770,0
|
|
20240514,191000,439848050,18770,18770,18770,18770,0
|
|
20240514,190900,439848050,18770,18770,18770,18770,0
|
|
20240514,190800,439848050,18770,18770,18770,18770,0
|
|
20240514,190700,439848050,18770,18770,18770,18770,0
|
|
20240514,190600,439848050,18770,18770,18770,18770,0
|
|
20240514,190500,439848050,18770,18770,18770,18770,0
|
|
20240514,190400,439848050,18770,18770,18770,18770,0
|
|
20240514,190300,439848050,18770,18770,18770,18770,0
|
|
20240514,190200,439848050,18770,18770,18770,18770,0
|
|
20240514,190100,439848050,18770,18770,18770,18770,0
|
|
20240514,190000,439848050,18770,18770,18770,18770,0
|
|
20240514,185900,439848050,18770,18770,18770,18770,0
|
|
20240514,185800,439848050,18770,18770,18770,18770,0
|
|
20240514,185700,439848050,18770,18770,18770,18770,0
|
|
20240514,185600,439848050,18770,18770,18770,18770,0
|
|
20240514,185500,439848050,18770,18770,18770,18770,197
|
|
20240514,185400,439848050,18770,18770,18770,18770,0
|
|
20240514,185300,439848050,18770,18770,18770,18770,0
|
|
20240514,185200,439848050,18770,18770,18770,18770,0
|
|
20240514,185100,439848050,18770,18770,18770,18770,0
|
|
20240514,185000,439848050,18770,18770,18770,18770,0
|
|
20240514,184900,439848050,18770,18770,18770,18770,0
|
|
20240514,184800,439848050,18770,18770,18770,18770,0
|
|
20240514,184700,439848050,18770,18770,18770,18770,0
|
|
20240514,184600,439848050,18770,18770,18770,18770,0
|
|
20240514,184500,439848050,18770,18770,18770,18770,0
|
|
20240514,184400,439848050,18770,18770,18770,18770,0
|
|
20240514,184300,439848050,18770,18770,18770,18770,0
|
|
20240514,184200,439848050,18770,18770,18770,18770,0
|
|
20240514,184100,439848050,18770,18770,18770,18770,0
|
|
20240514,184000,439848050,18770,18770,18770,18770,0
|
|
20240514,183900,439848050,18770,18770,18770,18770,0
|
|
20240514,183800,439848050,18770,18770,18770,18770,0
|
|
20240514,183700,439848050,18770,18770,18770,18770,0
|
|
20240514,183600,439848050,18770,18770,18770,18770,0
|
|
20240514,183500,439848050,18770,18770,18770,18770,0
|
|
20240514,183400,439848050,18770,18770,18770,18770,0
|
|
20240514,183300,439848050,18770,18770,18770,18770,0
|
|
20240514,183200,439848050,18770,18770,18770,18770,0
|
|
20240514,183100,439848050,18770,18770,18770,18770,0
|
|
20240514,183000,439848050,18770,18770,18770,18770,0
|
|
20240514,182900,439848050,18770,18770,18770,18770,0
|
|
20240514,182800,439848050,18770,18770,18770,18770,0
|
|
20240514,182700,439848050,18770,18770,18770,18770,0
|
|
20240514,182600,439848050,18770,18770,18770,18770,0
|
|
20240514,182500,439848050,18770,18770,18770,18770,197
|
|
20240514,182400,439848050,18770,18770,18770,18770,0
|
|
20240514,182300,439848050,18770,18770,18770,18770,0
|
|
20240514,182200,439848050,18770,18770,18770,18770,0
|
|
20240514,182100,439848050,18770,18770,18770,18770,0
|
|
20240514,182000,439848050,18770,18770,18770,18770,0
|
|
20240514,181900,439848050,18770,18770,18770,18770,0
|
|
20240514,181800,439848050,18770,18770,18770,18770,0
|
|
20240514,181700,439848050,18770,18770,18770,18770,0
|
|
20240514,181600,439848050,18770,18770,18770,18770,0
|
|
20240514,181500,439848050,18770,18770,18770,18770,0
|
|
20240514,181400,439848050,18770,18770,18770,18770,0
|
|
20240514,181300,439848050,18770,18770,18770,18770,0
|
|
20240514,181200,439848050,18770,18770,18770,18770,0
|
|
20240514,181100,439848050,18770,18770,18770,18770,0
|
|
20240514,181000,439848050,18770,18770,18770,18770,0
|
|
20240514,180900,439848050,18770,18770,18770,18770,0
|
|
20240514,180800,439848050,18770,18770,18770,18770,0
|
|
20240514,180700,439848050,18770,18770,18770,18770,0
|
|
20240514,180600,439848050,18770,18770,18770,18770,0
|
|
20240514,180500,439848050,18770,18770,18770,18770,0
|
|
20240514,180400,439848050,18770,18770,18770,18770,0
|
|
20240514,180300,439848050,18770,18770,18770,18770,0
|
|
20240514,180200,439848050,18770,18770,18770,18770,0
|
|
20240514,180100,439848050,18770,18770,18770,18770,0
|
|
20240514,180000,439848050,18770,18770,18770,18770,0
|
|
20240514,175900,439848050,18770,18770,18770,18770,0
|
|
20240514,175800,439848050,18770,18770,18770,18770,0
|
|
20240514,175700,439848050,18770,18770,18770,18770,0
|
|
20240514,175600,439848050,18770,18770,18770,18770,0
|
|
20240514,175500,439848050,18770,18770,18770,18770,197
|
|
20240514,175400,439848050,18770,18770,18770,18770,0
|
|
20240514,175300,439848050,18770,18770,18770,18770,0
|
|
20240514,175200,439848050,18770,18770,18770,18770,0
|
|
20240514,175100,439848050,18770,18770,18770,18770,0
|
|
20240514,175000,439848050,18770,18770,18770,18770,0
|
|
20240514,174900,439848050,18770,18770,18770,18770,0
|
|
20240514,174800,439848050,18770,18770,18770,18770,0
|
|
20240514,174700,439848050,18770,18770,18770,18770,0
|
|
20240514,174600,439848050,18770,18770,18770,18770,0
|
|
20240514,174500,439848050,18770,18770,18770,18770,0
|
|
20240514,174400,439848050,18770,18770,18770,18770,0
|
|
20240514,174300,439848050,18770,18770,18770,18770,0
|
|
20240514,174200,439848050,18770,18770,18770,18770,0
|
|
20240514,174100,439848050,18770,18770,18770,18770,0
|
|
20240514,174000,439848050,18770,18770,18770,18770,0
|
|
20240514,173900,439848050,18770,18770,18770,18770,0
|
|
20240514,173800,439848050,18770,18770,18770,18770,0
|
|
20240514,173700,439848050,18770,18770,18770,18770,0
|
|
20240514,173600,439848050,18770,18770,18770,18770,0
|
|
20240514,173500,439848050,18770,18770,18770,18770,0
|
|
20240514,173400,439848050,18770,18770,18770,18770,0
|
|
20240514,173300,439848050,18770,18770,18770,18770,0
|
|
20240514,173200,439848050,18770,18770,18770,18770,0
|
|
20240514,173100,439848050,18770,18770,18770,18770,0
|
|
20240514,173000,439848050,18770,18770,18770,18770,0
|
|
20240514,172900,439848050,18770,18770,18770,18770,0
|
|
20240514,172800,439848050,18770,18770,18770,18770,0
|
|
20240514,172700,439848050,18770,18770,18770,18770,0
|
|
20240514,172600,439848050,18770,18770,18770,18770,0
|
|
20240514,172500,439848050,18770,18770,18770,18770,197
|
|
20240514,172400,439848050,18770,18770,18770,18770,0
|
|
20240514,172300,439848050,18770,18770,18770,18770,0
|
|
20240514,172200,439848050,18770,18770,18770,18770,0
|
|
20240514,172100,439848050,18770,18770,18770,18770,0
|
|
20240514,172000,439848050,18770,18770,18770,18770,0
|
|
20240514,171900,439848050,18770,18770,18770,18770,0
|
|
20240514,171800,439848050,18770,18770,18770,18770,0
|
|
20240514,171700,439848050,18770,18770,18770,18770,0
|
|
20240514,171600,439848050,18770,18770,18770,18770,0
|
|
20240514,171500,439848050,18770,18770,18770,18770,0
|
|
20240514,171400,439848050,18770,18770,18770,18770,0
|
|
20240514,171300,439848050,18770,18770,18770,18770,0
|
|
20240514,171200,439848050,18770,18770,18770,18770,0
|
|
20240514,171100,439848050,18770,18770,18770,18770,0
|
|
20240514,171000,439848050,18770,18770,18770,18770,0
|
|
20240514,170900,439848050,18770,18770,18770,18770,0
|
|
20240514,170800,439848050,18770,18770,18770,18770,0
|
|
20240514,170700,439848050,18770,18770,18770,18770,0
|
|
20240514,170600,439848050,18770,18770,18770,18770,0
|
|
20240514,170500,439848050,18770,18770,18770,18770,0
|
|
20240514,170400,439848050,18770,18770,18770,18770,0
|
|
20240514,170300,439848050,18770,18770,18770,18770,0
|
|
20240514,170200,439848050,18770,18770,18770,18770,0
|
|
20240514,170100,439848050,18770,18770,18770,18770,0
|
|
20240514,170000,439848050,18770,18770,18770,18770,0
|
|
20240514,165900,439848050,18770,18770,18770,18770,0
|
|
20240514,165800,439848050,18770,18770,18770,18770,0
|
|
20240514,165700,439848050,18770,18770,18770,18770,0
|
|
20240514,165600,439848050,18770,18770,18770,18770,0
|
|
20240514,165500,439848050,18770,18770,18770,18770,197
|
|
20240514,165400,439848050,18770,18770,18770,18770,0
|
|
20240514,165300,439848050,18770,18770,18770,18770,0
|
|
20240514,165200,439848050,18770,18770,18770,18770,0
|
|
20240514,165100,439848050,18770,18770,18770,18770,0
|
|
20240514,165000,439848050,18770,18770,18770,18770,0
|
|
20240514,164900,439848050,18770,18770,18770,18770,0
|
|
20240514,164800,439848050,18770,18770,18770,18770,0
|
|
20240514,164700,439848050,18770,18770,18770,18770,0
|
|
20240514,164600,439848050,18770,18770,18770,18770,0
|
|
20240514,164500,439848050,18770,18770,18770,18770,0
|
|
20240514,164400,439848050,18770,18770,18770,18770,0
|
|
20240514,164300,439848050,18770,18770,18770,18770,0
|
|
20240514,164200,439848050,18770,18770,18770,18770,0
|
|
20240514,164100,439848050,18770,18770,18770,18770,0
|
|
20240514,164000,439848050,18770,18770,18770,18770,0
|
|
20240514,163900,439848050,18770,18770,18770,18770,0
|
|
20240514,163800,439848050,18770,18770,18770,18770,0
|
|
20240514,163700,439848050,18770,18770,18770,18770,0
|
|
20240514,163600,439848050,18770,18770,18770,18770,0
|
|
20240514,163500,439848050,18770,18770,18770,18770,0
|
|
20240514,163400,439848050,18770,18770,18770,18770,0
|
|
20240514,163300,439848050,18770,18770,18770,18770,0
|
|
20240514,163200,439848050,18770,18770,18770,18770,0
|
|
20240514,163100,439848050,18770,18770,18770,18770,0
|
|
20240514,163000,439848050,18770,18770,18770,18770,0
|
|
20240514,162900,439848050,18770,18770,18770,18770,0
|
|
20240514,162800,439848050,18770,18770,18770,18770,0
|
|
20240514,162700,439848050,18770,18770,18770,18770,0
|
|
20240514,162600,439848050,18770,18770,18770,18770,0
|
|
20240514,162500,439848050,18770,18770,18770,18770,197
|
|
20240514,162400,439848050,18770,18770,18770,18770,0
|
|
20240514,162300,439848050,18770,18770,18770,18770,0
|
|
20240514,162200,439848050,18770,18770,18770,18770,0
|
|
20240514,162100,439848050,18770,18770,18770,18770,0
|
|
20240514,162000,439848050,18770,18770,18770,18770,0
|
|
20240514,161900,439848050,18770,18770,18770,18770,0
|
|
20240514,161800,439848050,18770,18770,18770,18770,0
|
|
20240514,161700,439848050,18770,18770,18770,18770,0
|
|
20240514,161600,439848050,18770,18770,18770,18770,0
|
|
20240514,161500,439848050,18770,18770,18770,18770,0
|
|
20240514,161400,439848050,18770,18770,18770,18770,0
|
|
20240514,161300,439848050,18770,18770,18770,18770,0
|
|
20240514,161200,439848050,18770,18770,18770,18770,0
|
|
20240514,161100,439848050,18770,18770,18770,18770,0
|
|
20240514,161000,439848050,18770,18770,18770,18770,0
|
|
20240514,160900,439848050,18770,18770,18770,18770,0
|
|
20240514,160800,439848050,18770,18770,18770,18770,0
|
|
20240514,160700,439848050,18770,18770,18770,18770,0
|
|
20240514,160600,439848050,18770,18770,18770,18770,0
|
|
20240514,160500,439848050,18770,18770,18770,18770,0
|
|
20240514,160400,439848050,18770,18770,18770,18770,0
|
|
20240514,160300,439848050,18770,18770,18770,18770,0
|
|
20240514,160200,439848050,18770,18770,18770,18770,0
|
|
20240514,160100,439848050,18770,18770,18770,18770,0
|
|
20240514,160000,439848050,18770,18770,18770,18770,0
|
|
20240514,155900,439848050,18770,18770,18770,18770,0
|
|
20240514,155800,439848050,18770,18770,18770,18770,0
|
|
20240514,155700,439848050,18770,18770,18770,18770,0
|
|
20240514,155600,439848050,18770,18770,18770,18770,0
|
|
20240514,155500,439848050,18770,18770,18770,18770,197
|
|
20240514,155400,439848050,18770,18770,18770,18770,0
|
|
20240514,155300,439848050,18770,18770,18770,18770,0
|
|
20240514,155200,439848050,18770,18770,18770,18770,0
|
|
20240514,155100,439848050,18770,18770,18770,18770,0
|
|
20240514,155000,439848050,18770,18770,18770,18770,0
|
|
20240514,154900,439848050,18770,18770,18770,18770,0
|
|
20240514,154800,439848050,18770,18770,18770,18770,0
|
|
20240514,154700,439848050,18770,18770,18770,18770,0
|
|
20240514,154600,439848050,18770,18770,18770,18770,0
|
|
20240514,154500,439848050,18770,18770,18770,18770,0
|
|
20240514,154400,439848050,18770,18770,18770,18770,0
|
|
20240514,154300,439848050,18770,18770,18770,18770,0
|
|
20240514,154200,439848050,18770,18770,18770,18770,0
|
|
20240514,154100,439848050,18770,18770,18770,18770,0
|
|
20240514,154000,439848050,18770,18770,18770,18770,0
|
|
20240514,153900,439848050,18770,18770,18770,18770,0
|
|
20240514,153800,439848050,18770,18770,18770,18770,0
|
|
20240514,153700,439848050,18770,18770,18770,18770,0
|
|
20240514,153600,439848050,18770,18770,18770,18770,0
|
|
20240514,153500,439848050,18770,18770,18770,18770,0
|
|
20240514,153400,439848050,18770,18770,18770,18770,0
|
|
20240514,153300,439848050,18770,18770,18770,18770,0
|
|
20240514,153200,439848050,18770,18770,18770,18770,0
|
|
20240514,153100,439848050,18770,18770,18770,18770,0
|
|
20240514,153000,439848050,18770,18770,18770,18770,197
|
|
20240514,152900,436150360,18770,18770,18770,18770,0
|
|
20240514,152800,436150360,18770,18770,18770,18770,0
|
|
20240514,152700,436150360,18770,18770,18770,18770,0
|
|
20240514,152600,436150360,18770,18770,18770,18770,0
|
|
20240514,152500,436150360,18770,18770,18770,18770,0
|
|
20240514,152400,436150360,18770,18770,18770,18770,0
|
|
20240514,152300,436150360,18770,18770,18770,18770,0
|
|
20240514,152200,436150360,18770,18770,18770,18770,0
|
|
20240514,152100,436150360,18770,18770,18770,18770,0
|
|
20240514,152000,436150360,18770,18770,18770,18770,0
|
|
20240514,151900,436150360,18770,18760,18770,18740,77
|
|
20240514,151800,434705590,18770,18770,18770,18770,38
|
|
20240514,151700,433992330,18750,18740,18770,18740,91
|
|
20240514,151600,432286920,18740,18720,18740,18720,3
|
|
20240514,151500,432230740,18740,18740,18740,18740,0
|
|
20240514,151400,432230740,18740,18740,18740,18740,0
|
|
20240514,151300,432230740,18740,18740,18740,18740,0
|
|
20240514,151200,432230740,18740,18720,18740,18720,11
|
|
20240514,151100,432024780,18700,18720,18720,18700,8
|
|
20240514,151000,431875140,18740,18740,18740,18740,24
|
|
20240514,150900,431425380,18770,18770,18770,18770,0
|
|
20240514,150800,431425380,18770,18770,18770,18770,1
|
|
20240514,150700,431406610,18740,18740,18740,18740,0
|
|
20240514,150600,431406610,18740,18740,18740,18740,0
|
|
20240514,150500,431406610,18740,18740,18740,18740,6
|
|
20240514,150400,431294170,18740,18750,18750,18740,93
|
|
20240514,150300,429551230,18760,18760,18760,18760,0
|
|
20240514,150200,429551230,18760,18760,18760,18760,0
|
|
20240514,150100,429551230,18760,18760,18760,18760,0
|
|
20240514,150000,429551230,18760,18760,18760,18760,0
|
|
20240514,145900,429551230,18760,18760,18760,18760,1
|
|
20240514,145800,429532470,18760,18750,18760,18750,4
|
|
20240514,145700,429457450,18740,18740,18740,18740,0
|
|
20240514,145600,429457450,18740,18740,18740,18740,0
|
|
20240514,145500,429457450,18740,18740,18740,18740,0
|
|
20240514,145400,429457450,18740,18740,18740,18740,8
|
|
20240514,145300,429307530,18760,18760,18760,18760,0
|
|
20240514,145200,429307530,18760,18760,18760,18760,0
|
|
20240514,145100,429307530,18760,18760,18760,18760,0
|
|
20240514,145000,429307530,18760,18760,18760,18760,0
|
|
20240514,144900,429307530,18760,18760,18760,18760,3
|
|
20240514,144800,429251250,18760,18750,18760,18750,5
|
|
20240514,144700,429157470,18740,18740,18740,18740,0
|
|
20240514,144600,429157470,18740,18740,18740,18740,0
|
|
20240514,144500,429157470,18740,18740,18740,18740,0
|
|
20240514,144400,429157470,18740,18740,18740,18740,0
|
|
20240514,144300,429157470,18740,18740,18740,18740,0
|
|
20240514,144200,429157470,18740,18750,18750,18740,70
|
|
20240514,144100,427845660,18760,18760,18760,18760,0
|
|
20240514,144000,427845660,18760,18760,18760,18760,0
|
|
20240514,143900,427845660,18760,18760,18760,18760,0
|
|
20240514,143800,427845660,18760,18760,18760,18760,0
|
|
20240514,143700,427845660,18760,18760,18760,18760,0
|
|
20240514,143600,427845660,18760,18760,18760,18760,0
|
|
20240514,143500,427845660,18760,18760,18760,18760,2
|
|
20240514,143400,427808140,18780,18780,18780,18780,0
|
|
20240514,143300,427808140,18780,18780,18780,18780,0
|
|
20240514,143200,427808140,18780,18780,18780,18780,0
|
|
20240514,143100,427808140,18780,18780,18780,18780,0
|
|
20240514,143000,427808140,18780,18780,18780,18780,0
|
|
20240514,142900,427808140,18780,18780,18780,18780,0
|
|
20240514,142800,427808140,18780,18780,18780,18780,0
|
|
20240514,142700,427808140,18780,18780,18780,18780,16
|
|
20240514,142600,427507660,18790,18790,18790,18790,1
|
|
20240514,142500,427488870,18790,18790,18790,18790,0
|
|
20240514,142400,427488870,18790,18750,18790,18750,36
|
|
20240514,142300,426813700,18790,18790,18790,18790,1
|
|
20240514,142200,426794910,18750,18750,18750,18750,52
|
|
20240514,142100,425819910,18790,18790,18790,18790,0
|
|
20240514,142000,425819910,18790,18790,18790,18790,10
|
|
20240514,141900,425632010,18750,18750,18750,18750,137
|
|
20240514,141800,423063260,18750,18800,18800,18750,104
|
|
20240514,141700,421113060,18800,18800,18800,18800,0
|
|
20240514,141600,421113060,18800,18790,18800,18790,1100
|
|
20240514,141500,400433320,18790,18740,18800,18740,1548
|
|
20240514,141400,371342200,18740,18740,18740,18740,0
|
|
20240514,141300,371342200,18740,18740,18740,18740,0
|
|
20240514,141200,371342200,18740,18740,18740,18740,0
|
|
20240514,141100,371342200,18740,18740,18740,18740,0
|
|
20240514,141000,371342200,18740,18740,18740,18740,0
|
|
20240514,140900,371342200,18740,18740,18740,18740,0
|
|
20240514,140800,371342200,18740,18740,18740,18740,0
|
|
20240514,140700,371342200,18740,18740,18740,18740,1
|
|
20240514,140600,371323460,18700,18700,18700,18700,1
|
|
20240514,140500,371304760,18690,18690,18690,18690,0
|
|
20240514,140400,371304760,18690,18690,18690,18690,0
|
|
20240514,140300,371304760,18690,18690,18690,18690,0
|
|
20240514,140200,371304760,18690,18690,18690,18690,0
|
|
20240514,140100,371304760,18690,18690,18690,18690,0
|
|
20240514,140000,371304760,18690,18690,18700,18690,109
|
|
20240514,135900,369267390,18700,18680,18700,18680,45
|
|
20240514,135800,368426140,18680,18670,18680,18670,25
|
|
20240514,135700,367959300,18660,18660,18660,18660,4
|
|
20240514,135600,367884660,18660,18660,18660,18660,0
|
|
20240514,135500,367884660,18660,18660,18660,18660,15
|
|
20240514,135400,367604760,18720,18720,18720,18720,0
|
|
20240514,135300,367604760,18720,18700,18720,18700,43
|
|
20240514,135200,366800420,18660,18660,18660,18660,0
|
|
20240514,135100,366800420,18660,18660,18660,18660,0
|
|
20240514,135000,366800420,18660,18660,18660,18660,98
|
|
20240514,134900,364971740,18660,18710,18710,18660,150
|
|
20240514,134800,362169840,18720,18730,18730,18720,70
|
|
20240514,134700,360858920,18730,18740,18740,18730,48
|
|
20240514,134600,359959590,18730,18730,18730,18730,10
|
|
20240514,134500,359772290,18730,18730,18730,18730,22
|
|
20240514,134400,359360230,18740,18740,18740,18740,11
|
|
20240514,134300,359154090,18740,18740,18740,18740,3
|
|
20240514,134200,359097870,18740,18740,18740,18740,21
|
|
20240514,134100,358704330,18740,18740,18740,18740,21
|
|
20240514,134000,358310790,18740,18750,18750,18740,133
|
|
20240514,133900,355817300,18750,18750,18750,18750,10
|
|
20240514,133800,355629800,18750,18750,18750,18750,52
|
|
20240514,133700,354654800,18750,18750,18750,18750,89
|
|
20240514,133600,352986050,18750,18750,18750,18750,0
|
|
20240514,133500,352986050,18750,18760,18760,18750,399
|
|
20240514,133400,345502100,18760,18760,18760,18760,0
|
|
20240514,133300,345502100,18760,18760,18760,18760,11
|
|
20240514,133200,345295740,18800,18800,18800,18800,11
|
|
20240514,133100,345088940,18810,18810,18810,18810,3
|
|
20240514,133000,345032510,18800,18800,18800,18800,28
|
|
20240514,132900,344506110,18830,18820,18830,18820,18
|
|
20240514,132800,344167310,18830,18830,18830,18830,0
|
|
20240514,132700,344167310,18830,18830,18830,18830,22
|
|
20240514,132600,343753050,18840,18840,18840,18840,0
|
|
20240514,132500,343753050,18840,18850,18850,18840,150
|
|
20240514,132400,340926850,18840,18800,18840,18800,1042
|
|
20240514,132300,321317550,18800,18760,18800,18760,356
|
|
20240514,132200,314629040,18750,18760,18760,18750,24
|
|
20240514,132100,314179000,18760,18750,18760,18750,30
|
|
20240514,132000,313616450,18760,18760,18760,18760,22
|
|
20240514,131900,313203730,18780,18780,18780,18780,0
|
|
20240514,131800,313203730,18780,18760,18780,18760,199
|
|
20240514,131700,309467620,18760,18750,18760,18750,14
|
|
20240514,131600,309205070,18750,18750,18750,18750,21
|
|
20240514,131500,308811320,18760,18750,18760,18750,111
|
|
20240514,131400,306730060,18770,18760,18770,18760,69
|
|
20240514,131300,305434950,18750,18700,18760,18700,1125
|
|
20240514,131200,284353110,18700,18700,18700,18700,0
|
|
20240514,131100,284353110,18700,18700,18700,18700,71
|
|
20240514,131000,283025410,18700,18680,18700,18680,51
|
|
20240514,130900,282071900,18680,18660,18680,18660,60
|
|
20240514,130800,280951230,18660,18630,18660,18630,185
|
|
20240514,130700,277503900,18650,18650,18650,18650,0
|
|
20240514,130600,277503900,18650,18650,18650,18650,1
|
|
20240514,130500,277485250,18600,18650,18660,18600,113
|
|
20240514,130400,275382800,18650,18650,18650,18650,9
|
|
20240514,130300,275214950,18650,18650,18650,18650,18
|
|
20240514,130200,274879250,18660,18660,18660,18660,1
|
|
20240514,130100,274860590,18650,18650,18650,18650,44
|
|
20240514,130000,274039990,18660,18660,18670,18660,209
|
|
20240514,125900,270140030,18660,18660,18660,18660,125
|
|
20240514,125800,267807530,18660,18660,18660,18660,11
|
|
20240514,125700,267602270,18670,18670,18670,18670,1
|
|
20240514,125600,267583600,18660,18660,18660,18660,20
|
|
20240514,125500,267210400,18700,18700,18700,18700,0
|
|
20240514,125400,267210400,18700,18700,18700,18700,0
|
|
20240514,125300,267210400,18700,18650,18700,18650,143
|
|
20240514,125200,264541050,18660,18640,18660,18640,17
|
|
20240514,125100,264224110,18640,18640,18640,18640,16
|
|
20240514,125000,263925870,18650,18650,18650,18650,0
|
|
20240514,124900,263925870,18650,18630,18650,18600,72
|
|
20240514,124800,262585080,18640,18640,18640,18640,0
|
|
20240514,124700,262585080,18640,18640,18640,18640,9
|
|
20240514,124600,262417320,18640,18640,18640,18640,15
|
|
20240514,124500,262137720,18640,18640,18640,18640,19
|
|
20240514,124400,261783560,18670,18670,18670,18670,0
|
|
20240514,124300,261783560,18670,18670,18670,18670,0
|
|
20240514,124200,261783560,18670,18610,18670,18610,148
|
|
20240514,124100,259025270,18620,18620,18620,18620,0
|
|
20240514,124000,259025270,18620,18610,18620,18610,23
|
|
20240514,123900,258597180,18610,18610,18610,18610,51
|
|
20240514,123800,257648070,18610,18610,18610,18610,17
|
|
20240514,123700,257331700,18610,18610,18610,18610,24
|
|
20240514,123600,256885060,18610,18610,18610,18610,14
|
|
20240514,123500,256624520,18630,18630,18630,18630,0
|
|
20240514,123400,256624520,18630,18630,18630,18630,20
|
|
20240514,123300,256251920,18640,18620,18640,18610,364
|
|
20240514,123200,249476350,18610,18600,18610,18600,27
|
|
20240514,123100,248974040,18600,18600,18600,18600,0
|
|
20240514,123000,248974040,18600,18590,18600,18590,45
|
|
20240514,122900,248137230,18590,18590,18590,18590,27
|
|
20240514,122800,247635300,18590,18570,18590,18570,46
|
|
20240514,122700,246780530,18570,18560,18570,18560,63
|
|
20240514,122600,245611120,18560,18560,18560,18560,18
|
|
20240514,122500,245277040,18610,18610,18610,18610,0
|
|
20240514,122400,245277040,18610,18610,18610,18610,0
|
|
20240514,122300,245277040,18610,18610,18610,18610,0
|
|
20240514,122200,245277040,18610,18610,18610,18610,0
|
|
20240514,122100,245277040,18610,18550,18610,18550,321
|
|
20240514,122000,239310260,18560,18560,18560,18560,0
|
|
20240514,121900,239310260,18560,18560,18560,18560,0
|
|
20240514,121800,239310260,18560,18560,18560,18560,0
|
|
20240514,121700,239310260,18560,18550,18560,18550,42
|
|
20240514,121600,238530880,18570,18570,18570,18570,0
|
|
20240514,121500,238530880,18570,18570,18570,18570,31
|
|
20240514,121400,237955210,18570,18570,18570,18570,13
|
|
20240514,121300,237713800,18560,18560,18560,18560,0
|
|
20240514,121200,237713800,18560,18550,18560,18550,80
|
|
20240514,121100,236229590,18550,18490,18550,18490,58
|
|
20240514,121000,235154740,18580,18580,18580,18580,0
|
|
20240514,120900,235154740,18580,18580,18580,18580,0
|
|
20240514,120800,235154740,18580,18580,18580,18580,0
|
|
20240514,120700,235154740,18580,18580,18580,18580,0
|
|
20240514,120600,235154740,18580,18580,18580,18580,3
|
|
20240514,120500,235099000,18590,18480,18590,18480,550
|
|
20240514,120400,224883990,18480,18480,18480,18480,19
|
|
20240514,120300,224532870,18490,18490,18490,18490,0
|
|
20240514,120200,224532870,18490,18490,18490,18490,13
|
|
20240514,120100,224292500,18490,18480,18490,18480,9
|
|
20240514,120000,224126170,18480,18480,18480,18480,26
|
|
20240514,115900,223645690,18490,18490,18490,18490,11
|
|
20240514,115800,223442300,18490,18490,18490,18490,42
|
|
20240514,115700,222665720,18490,18490,18490,18490,22
|
|
20240514,115600,222258940,18500,18500,18500,18500,0
|
|
20240514,115500,222258940,18500,18500,18500,18500,9
|
|
20240514,115400,222092440,18510,18510,18510,18510,0
|
|
20240514,115300,222092440,18510,18510,18510,18510,13
|
|
20240514,115200,221851810,18510,18490,18510,18490,58
|
|
20240514,115100,220778710,18500,18500,18500,18500,0
|
|
20240514,115000,220778710,18500,18500,18500,18500,10
|
|
20240514,114900,220593710,18510,18510,18510,18510,23
|
|
20240514,114800,220167980,18510,18510,18510,18510,14
|
|
20240514,114700,219908840,18510,18510,18510,18510,10
|
|
20240514,114600,219723740,18510,18510,18510,18510,28
|
|
20240514,114500,219205460,18520,18520,18520,18520,5
|
|
20240514,114400,219112860,18530,18530,18530,18530,0
|
|
20240514,114300,219112860,18530,18530,18530,18530,42
|
|
20240514,114200,218334600,18540,18540,18540,18540,6
|
|
20240514,114100,218223360,18540,18540,18540,18540,21
|
|
20240514,114000,217834020,18540,18540,18540,18540,14
|
|
20240514,113900,217574460,18540,18540,18540,18540,0
|
|
20240514,113800,217574460,18540,18540,18540,18540,27
|
|
20240514,113700,217073880,18580,18580,18580,18580,0
|
|
20240514,113600,217073880,18580,18580,18580,18580,9
|
|
20240514,113500,216906660,18590,18590,18590,18590,2
|
|
20240514,113400,216869480,18580,18580,18580,18580,0
|
|
20240514,113300,216869480,18580,18600,18610,18550,71
|
|
20240514,113200,215551740,18600,18600,18600,18600,29
|
|
20240514,113100,215012340,18600,18610,18610,18600,37
|
|
20240514,113000,214324100,18610,18620,18620,18610,47
|
|
20240514,112900,213449120,18630,18620,18630,18620,16
|
|
20240514,112800,213151190,18620,18620,18620,18620,12
|
|
20240514,112700,212927750,18630,18620,18630,18620,26
|
|
20240514,112600,212443610,18620,18620,18620,18620,3
|
|
20240514,112500,212387750,18640,18640,18640,18640,0
|
|
20240514,112400,212387750,18640,18640,18640,18640,16
|
|
20240514,112300,212089510,18620,18650,18660,18620,60
|
|
20240514,112200,210970740,18650,18650,18650,18650,3
|
|
20240514,112100,210914790,18670,18670,18670,18670,0
|
|
20240514,112000,210914790,18670,18720,18720,18670,17
|
|
20240514,111900,210597110,18760,18760,18760,18760,0
|
|
20240514,111800,210597110,18760,18760,18760,18760,5
|
|
20240514,111700,210503310,18700,18700,18700,18700,41
|
|
20240514,111600,209736610,18780,18760,18780,18760,432
|
|
20240514,111500,201626960,18730,18590,18730,18590,1687
|
|
20240514,111400,170179060,18590,18540,18590,18540,121
|
|
20240514,111300,167932580,18540,18550,18550,18540,3
|
|
20240514,111200,167876950,18520,18500,18520,18490,80
|
|
20240514,111100,166396560,18490,18490,18490,18490,0
|
|
20240514,111000,166396560,18490,18490,18490,18490,7
|
|
20240514,110900,166267130,18490,18510,18510,18490,646
|
|
20240514,110800,154321560,18520,18520,18520,18520,11
|
|
20240514,110700,154117840,18530,18530,18530,18530,4
|
|
20240514,110600,154043720,18550,18550,18550,18550,6
|
|
20240514,110500,153932420,18560,18560,18560,18560,3
|
|
20240514,110400,153876740,18560,18540,18560,18540,68
|
|
20240514,110300,152615940,18550,18550,18550,18550,1
|
|
20240514,110200,152597390,18540,18550,18550,18540,27
|
|
20240514,110100,152096790,18550,18550,18550,18550,40
|
|
20240514,110000,151354790,18550,18550,18550,18540,24
|
|
20240514,105900,150909810,18520,18520,18520,18520,34
|
|
20240514,105800,150280130,18530,18530,18530,18500,73
|
|
20240514,105700,148928630,18530,18530,18530,18530,3
|
|
20240514,105600,148873040,18540,18540,18540,18540,0
|
|
20240514,105500,148873040,18540,18530,18540,18530,26
|
|
20240514,105400,148391240,18540,18530,18540,18530,11
|
|
20240514,105300,148187400,18540,18510,18540,18510,111
|
|
20240514,105200,146130600,18510,18510,18510,18510,20
|
|
20240514,105100,145760400,18490,18490,18490,18490,2
|
|
20240514,105000,145723420,18490,18490,18490,18490,45
|
|
20240514,104900,144891370,18490,18490,18490,18490,39
|
|
20240514,104800,144170260,18460,18460,18460,18460,23
|
|
20240514,104700,143745680,18490,18500,18500,18490,28
|
|
20240514,104600,143227940,18500,18500,18500,18500,1
|
|
20240514,104500,143209440,18510,18500,18510,18500,22
|
|
20240514,104400,142802360,18520,18520,18520,18520,0
|
|
20240514,104300,142802360,18520,18460,18520,18460,35
|
|
20240514,104200,142155910,18460,18440,18460,18440,241
|
|
20240514,104100,137708100,18460,18460,18460,18460,0
|
|
20240514,104000,137708100,18460,18460,18460,18460,1
|
|
20240514,103900,137689640,18460,18460,18460,18460,0
|
|
20240514,103800,137689640,18460,18400,18460,18400,64
|
|
20240514,103700,136510340,18460,18460,18460,18460,0
|
|
20240514,103600,136510340,18460,18410,18460,18410,56
|
|
20240514,103500,135479010,18440,18450,18450,18440,8
|
|
20240514,103400,135331420,18450,18450,18450,18450,29
|
|
20240514,103300,134796370,18450,18470,18470,18450,51
|
|
20240514,103200,133854420,18470,18470,18470,18470,4
|
|
20240514,103100,133780540,18470,18470,18470,18470,136
|
|
20240514,103000,131268620,18470,18470,18470,18470,11
|
|
20240514,102900,131065450,18530,18530,18530,18530,0
|
|
20240514,102800,131065450,18530,18530,18530,18530,0
|
|
20240514,102700,131065450,18530,18530,18530,18530,0
|
|
20240514,102600,131065450,18530,18530,18530,18530,0
|
|
20240514,102500,131065450,18530,18530,18530,18530,30
|
|
20240514,102400,130509550,18520,18500,18520,18500,50
|
|
20240514,102300,129584270,18500,18500,18500,18500,11
|
|
20240514,102200,129380770,18520,18520,18520,18520,0
|
|
20240514,102100,129380770,18520,18490,18520,18490,23
|
|
20240514,102000,128955310,18500,18500,18500,18500,1
|
|
20240514,101900,128936810,18480,18470,18480,18470,18
|
|
20240514,101800,128604290,18470,18470,18470,18470,21
|
|
20240514,101700,128216420,18480,18480,18480,18480,0
|
|
20240514,101600,128216420,18480,18480,18480,18480,107
|
|
20240514,101500,126239060,18480,18480,18480,18480,30
|
|
20240514,101400,125684660,18480,18480,18480,18480,13
|
|
20240514,101300,125444420,18490,18490,18490,18490,4
|
|
20240514,101200,125370460,18500,18500,18500,18500,0
|
|
20240514,101100,125370460,18500,18500,18500,18500,0
|
|
20240514,101000,125370460,18500,18500,18500,18500,20
|
|
20240514,100900,125000460,18490,18490,18490,18490,63
|
|
20240514,100800,123835590,18510,18520,18520,18510,22
|
|
20240514,100700,123428350,18510,18500,18510,18500,38
|
|
20240514,100600,122725000,18500,18530,18530,18500,7
|
|
20240514,100500,122595390,18530,18530,18530,18530,10
|
|
20240514,100400,122410090,18520,18510,18520,18510,50
|
|
20240514,100300,121484320,18520,18520,18520,18520,1
|
|
20240514,100200,121465800,18520,18490,18520,18490,290
|
|
20240514,100100,116098420,18510,18510,18510,18510,0
|
|
20240514,100000,116098420,18510,18510,18510,18510,0
|
|
20240514,095900,116098420,18510,18510,18510,18510,248
|
|
20240514,095800,111507940,18540,18540,18540,18540,10
|
|
20240514,095700,111322540,18540,18510,18540,18510,54
|
|
20240514,095600,110322970,18500,18510,18510,18500,17
|
|
20240514,095500,110008450,18490,18490,18490,18490,15
|
|
20240514,095400,109731100,18480,18480,18480,18480,42
|
|
20240514,095300,108954940,18470,18470,18470,18470,31
|
|
20240514,095200,108382370,18470,18470,18470,18470,28
|
|
20240514,095100,107865210,18470,18470,18470,18470,73
|
|
20240514,095000,106516900,18480,18480,18480,18480,0
|
|
20240514,094900,106516900,18480,18480,18480,18480,110
|
|
20240514,094800,104484100,18510,18510,18510,18510,0
|
|
20240514,094700,104484100,18510,18510,18510,18510,0
|
|
20240514,094600,104484100,18510,18450,18510,18390,105
|
|
20240514,094500,102551290,18530,18530,18540,18530,41
|
|
20240514,094400,101791550,18530,18400,18530,18400,184
|
|
20240514,094300,98390990,18400,18420,18420,18400,51
|
|
20240514,094200,97452570,18420,18420,18420,18420,0
|
|
20240514,094100,97452570,18420,18410,18590,18410,304
|
|
20240514,094000,91826090,18410,18390,18410,18390,42
|
|
20240514,093900,91053670,18390,18390,18390,18390,71
|
|
20240514,093800,89747980,18390,18390,18390,18390,0
|
|
20240514,093700,89747980,18390,18410,18410,18380,84
|
|
20240514,093600,88203280,18380,18380,18380,18380,0
|
|
20240514,093500,88203280,18380,18440,18440,18380,83
|
|
20240514,093400,86677170,18450,18450,18450,18450,0
|
|
20240514,093300,86677170,18450,18450,18450,18450,27
|
|
20240514,093200,86179020,18450,18450,18450,18450,1
|
|
20240514,093100,86160570,18490,18540,18540,18490,22
|
|
20240514,093000,85753420,18550,18550,18550,18550,2
|
|
20240514,092900,85716320,18570,18570,18590,18570,138
|
|
20240514,092800,83153360,18590,18590,18590,18590,0
|
|
20240514,092700,83153360,18590,18590,18590,18590,0
|
|
20240514,092600,83153360,18590,18590,18590,18590,0
|
|
20240514,092500,83153360,18590,18590,18590,18590,50
|
|
20240514,092400,82223860,18590,18480,18590,18480,592
|
|
20240514,092300,71228500,18480,18490,18490,18420,43
|
|
20240514,092200,70436100,18530,18530,18530,18530,0
|
|
20240514,092100,70436100,18530,18530,18530,18530,220
|
|
20240514,092000,66359500,18540,18490,18540,18490,40
|
|
20240514,091900,65619800,18490,18540,18540,18490,182
|
|
20240514,091800,62251700,18560,18600,18600,18560,30
|
|
20240514,091700,61694580,18640,18640,18640,18640,0
|
|
20240514,091600,61694580,18640,18640,18640,18640,0
|
|
20240514,091500,61694580,18640,18640,18640,18640,10
|
|
20240514,091400,61508180,18640,18640,18640,18640,50
|
|
20240514,091300,60576180,18590,18550,18590,18550,220
|
|
20240514,091200,56489270,18530,18480,18530,18480,571
|
|
20240514,091100,45916850,18480,18480,18480,18480,11
|
|
20240514,091000,45713570,18520,18520,18520,18520,0
|
|
20240514,090900,45713570,18520,18520,18520,18520,0
|
|
20240514,090800,45713570,18520,18520,18520,18520,165
|
|
20240514,090700,42657770,18520,18520,18520,18510,783
|
|
20240514,090600,28157210,18520,18460,18520,18380,812
|
|
20240514,090500,13131740,18380,18340,18380,18340,39
|
|
20240514,090400,12415950,18330,18330,18330,18330,14
|
|
20240514,090300,12159330,18320,18320,18320,18320,10
|
|
20240514,090200,11976130,18320,18320,18320,18320,0
|
|
20240514,090100,11976130,18320,18490,18490,18320,371
|
|
20240514,090000,5178900,18300,18300,18300,18300,283
|