704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,204100,314021580,15120,15120,15120,15120,166
|
|
20240508,204000,314021580,15120,15120,15120,15120,0
|
|
20240508,203900,314021580,15120,15120,15120,15120,0
|
|
20240508,203800,314021580,15120,15120,15120,15120,0
|
|
20240508,203700,314021580,15120,15120,15120,15120,0
|
|
20240508,203600,314021580,15120,15120,15120,15120,0
|
|
20240508,203500,314021580,15120,15120,15120,15120,0
|
|
20240508,203400,314021580,15120,15120,15120,15120,0
|
|
20240508,203300,314021580,15120,15120,15120,15120,0
|
|
20240508,203200,314021580,15120,15120,15120,15120,0
|
|
20240508,203100,314021580,15120,15120,15120,15120,0
|
|
20240508,203000,314021580,15120,15120,15120,15120,0
|
|
20240508,202900,314021580,15120,15120,15120,15120,0
|
|
20240508,202800,314021580,15120,15120,15120,15120,0
|
|
20240508,202700,314021580,15120,15120,15120,15120,0
|
|
20240508,202600,314021580,15120,15120,15120,15120,0
|
|
20240508,202500,314021580,15120,15120,15120,15120,0
|
|
20240508,202400,314021580,15120,15120,15120,15120,0
|
|
20240508,202300,314021580,15120,15120,15120,15120,0
|
|
20240508,202200,314021580,15120,15120,15120,15120,0
|
|
20240508,202100,314021580,15120,15120,15120,15120,0
|
|
20240508,202000,314021580,15120,15120,15120,15120,0
|
|
20240508,201900,314021580,15120,15120,15120,15120,0
|
|
20240508,201800,314021580,15120,15120,15120,15120,0
|
|
20240508,201700,314021580,15120,15120,15120,15120,0
|
|
20240508,201600,314021580,15120,15120,15120,15120,0
|
|
20240508,201500,314021580,15120,15120,15120,15120,0
|
|
20240508,201400,314021580,15120,15120,15120,15120,0
|
|
20240508,201300,314021580,15120,15120,15120,15120,0
|
|
20240508,201200,314021580,15120,15120,15120,15120,0
|
|
20240508,201100,314021580,15120,15120,15120,15120,166
|
|
20240508,201000,314021580,15120,15120,15120,15120,0
|
|
20240508,200900,314021580,15120,15120,15120,15120,0
|
|
20240508,200800,314021580,15120,15120,15120,15120,0
|
|
20240508,200700,314021580,15120,15120,15120,15120,0
|
|
20240508,200600,314021580,15120,15120,15120,15120,0
|
|
20240508,200500,314021580,15120,15120,15120,15120,0
|
|
20240508,200400,314021580,15120,15120,15120,15120,0
|
|
20240508,200300,314021580,15120,15120,15120,15120,0
|
|
20240508,200200,314021580,15120,15120,15120,15120,0
|
|
20240508,200100,314021580,15120,15120,15120,15120,0
|
|
20240508,200000,314021580,15120,15120,15120,15120,0
|
|
20240508,195900,314021580,15120,15120,15120,15120,0
|
|
20240508,195800,314021580,15120,15120,15120,15120,0
|
|
20240508,195700,314021580,15120,15120,15120,15120,0
|
|
20240508,195600,314021580,15120,15120,15120,15120,0
|
|
20240508,195500,314021580,15120,15120,15120,15120,0
|
|
20240508,195400,314021580,15120,15120,15120,15120,0
|
|
20240508,195300,314021580,15120,15120,15120,15120,0
|
|
20240508,195200,314021580,15120,15120,15120,15120,0
|
|
20240508,195100,314021580,15120,15120,15120,15120,0
|
|
20240508,195000,314021580,15120,15120,15120,15120,0
|
|
20240508,194900,314021580,15120,15120,15120,15120,0
|
|
20240508,194800,314021580,15120,15120,15120,15120,0
|
|
20240508,194700,314021580,15120,15120,15120,15120,0
|
|
20240508,194600,314021580,15120,15120,15120,15120,0
|
|
20240508,194500,314021580,15120,15120,15120,15120,0
|
|
20240508,194400,314021580,15120,15120,15120,15120,0
|
|
20240508,194300,314021580,15120,15120,15120,15120,0
|
|
20240508,194200,314021580,15120,15120,15120,15120,0
|
|
20240508,194100,314021580,15120,15120,15120,15120,166
|
|
20240508,194000,314021580,15120,15120,15120,15120,0
|
|
20240508,193900,314021580,15120,15120,15120,15120,0
|
|
20240508,193800,314021580,15120,15120,15120,15120,0
|
|
20240508,193700,314021580,15120,15120,15120,15120,0
|
|
20240508,193600,314021580,15120,15120,15120,15120,0
|
|
20240508,193500,314021580,15120,15120,15120,15120,0
|
|
20240508,193400,314021580,15120,15120,15120,15120,0
|
|
20240508,193300,314021580,15120,15120,15120,15120,0
|
|
20240508,193200,314021580,15120,15120,15120,15120,0
|
|
20240508,193100,314021580,15120,15120,15120,15120,0
|
|
20240508,193000,314021580,15120,15120,15120,15120,0
|
|
20240508,192900,314021580,15120,15120,15120,15120,0
|
|
20240508,192800,314021580,15120,15120,15120,15120,0
|
|
20240508,192700,314021580,15120,15120,15120,15120,0
|
|
20240508,192600,314021580,15120,15120,15120,15120,0
|
|
20240508,192500,314021580,15120,15120,15120,15120,0
|
|
20240508,192400,314021580,15120,15120,15120,15120,0
|
|
20240508,192300,314021580,15120,15120,15120,15120,0
|
|
20240508,192200,314021580,15120,15120,15120,15120,0
|
|
20240508,192100,314021580,15120,15120,15120,15120,0
|
|
20240508,192000,314021580,15120,15120,15120,15120,0
|
|
20240508,191900,314021580,15120,15120,15120,15120,0
|
|
20240508,191800,314021580,15120,15120,15120,15120,0
|
|
20240508,191700,314021580,15120,15120,15120,15120,0
|
|
20240508,191600,314021580,15120,15120,15120,15120,0
|
|
20240508,191500,314021580,15120,15120,15120,15120,0
|
|
20240508,191400,314021580,15120,15120,15120,15120,0
|
|
20240508,191300,314021580,15120,15120,15120,15120,0
|
|
20240508,191200,314021580,15120,15120,15120,15120,0
|
|
20240508,191100,314021580,15120,15120,15120,15120,166
|
|
20240508,191000,314021580,15120,15120,15120,15120,0
|
|
20240508,190900,314021580,15120,15120,15120,15120,0
|
|
20240508,190800,314021580,15120,15120,15120,15120,0
|
|
20240508,190700,314021580,15120,15120,15120,15120,0
|
|
20240508,190600,314021580,15120,15120,15120,15120,0
|
|
20240508,190500,314021580,15120,15120,15120,15120,0
|
|
20240508,190400,314021580,15120,15120,15120,15120,0
|
|
20240508,190300,314021580,15120,15120,15120,15120,0
|
|
20240508,190200,314021580,15120,15120,15120,15120,0
|
|
20240508,190100,314021580,15120,15120,15120,15120,0
|
|
20240508,190000,314021580,15120,15120,15120,15120,0
|
|
20240508,185900,314021580,15120,15120,15120,15120,0
|
|
20240508,185800,314021580,15120,15120,15120,15120,0
|
|
20240508,185700,314021580,15120,15120,15120,15120,0
|
|
20240508,185600,314021580,15120,15120,15120,15120,0
|
|
20240508,185500,314021580,15120,15120,15120,15120,0
|
|
20240508,185400,314021580,15120,15120,15120,15120,0
|
|
20240508,185300,314021580,15120,15120,15120,15120,0
|
|
20240508,185200,314021580,15120,15120,15120,15120,0
|
|
20240508,185100,314021580,15120,15120,15120,15120,0
|
|
20240508,185000,314021580,15120,15120,15120,15120,0
|
|
20240508,184900,314021580,15120,15120,15120,15120,0
|
|
20240508,184800,314021580,15120,15120,15120,15120,0
|
|
20240508,184700,314021580,15120,15120,15120,15120,0
|
|
20240508,184600,314021580,15120,15120,15120,15120,0
|
|
20240508,184500,314021580,15120,15120,15120,15120,0
|
|
20240508,184400,314021580,15120,15120,15120,15120,0
|
|
20240508,184300,314021580,15120,15120,15120,15120,0
|
|
20240508,184200,314021580,15120,15120,15120,15120,0
|
|
20240508,184100,314021580,15120,15120,15120,15120,166
|
|
20240508,184000,314021580,15120,15120,15120,15120,0
|
|
20240508,183900,314021580,15120,15120,15120,15120,0
|
|
20240508,183800,314021580,15120,15120,15120,15120,0
|
|
20240508,183700,314021580,15120,15120,15120,15120,0
|
|
20240508,183600,314021580,15120,15120,15120,15120,0
|
|
20240508,183500,314021580,15120,15120,15120,15120,0
|
|
20240508,183400,314021580,15120,15120,15120,15120,0
|
|
20240508,183300,314021580,15120,15120,15120,15120,0
|
|
20240508,183200,314021580,15120,15120,15120,15120,0
|
|
20240508,183100,314021580,15120,15120,15120,15120,0
|
|
20240508,183000,314021580,15120,15120,15120,15120,0
|
|
20240508,182900,314021580,15120,15120,15120,15120,0
|
|
20240508,182800,314021580,15120,15120,15120,15120,0
|
|
20240508,182700,314021580,15120,15120,15120,15120,0
|
|
20240508,182600,314021580,15120,15120,15120,15120,0
|
|
20240508,182500,314021580,15120,15120,15120,15120,0
|
|
20240508,182400,314021580,15120,15120,15120,15120,0
|
|
20240508,182300,314021580,15120,15120,15120,15120,0
|
|
20240508,182200,314021580,15120,15120,15120,15120,0
|
|
20240508,182100,314021580,15120,15120,15120,15120,0
|
|
20240508,182000,314021580,15120,15120,15120,15120,0
|
|
20240508,181900,314021580,15120,15120,15120,15120,0
|
|
20240508,181800,314021580,15120,15120,15120,15120,0
|
|
20240508,181700,314021580,15120,15120,15120,15120,0
|
|
20240508,181600,314021580,15120,15120,15120,15120,0
|
|
20240508,181500,314021580,15120,15120,15120,15120,0
|
|
20240508,181400,314021580,15120,15120,15120,15120,0
|
|
20240508,181300,314021580,15120,15120,15120,15120,0
|
|
20240508,181200,314021580,15120,15120,15120,15120,0
|
|
20240508,181100,314021580,15120,15120,15120,15120,166
|
|
20240508,181000,314021580,15120,15120,15120,15120,0
|
|
20240508,180900,314021580,15120,15120,15120,15120,0
|
|
20240508,180800,314021580,15120,15120,15120,15120,0
|
|
20240508,180700,314021580,15120,15120,15120,15120,0
|
|
20240508,180600,314021580,15120,15120,15120,15120,0
|
|
20240508,180500,314021580,15120,15120,15120,15120,0
|
|
20240508,180400,314021580,15120,15120,15120,15120,0
|
|
20240508,180300,314021580,15120,15120,15120,15120,0
|
|
20240508,180200,314021580,15120,15120,15120,15120,0
|
|
20240508,180100,314021580,15120,15120,15120,15120,0
|
|
20240508,180000,314021580,15120,15120,15120,15120,0
|
|
20240508,175900,314021580,15120,15120,15120,15120,0
|
|
20240508,175800,314021580,15120,15120,15120,15120,0
|
|
20240508,175700,314021580,15120,15120,15120,15120,0
|
|
20240508,175600,314021580,15120,15120,15120,15120,0
|
|
20240508,175500,314021580,15120,15120,15120,15120,0
|
|
20240508,175400,314021580,15120,15120,15120,15120,0
|
|
20240508,175300,314021580,15120,15120,15120,15120,0
|
|
20240508,175200,314021580,15120,15120,15120,15120,0
|
|
20240508,175100,314021580,15120,15120,15120,15120,0
|
|
20240508,175000,314021580,15120,15120,15120,15120,0
|
|
20240508,174900,314021580,15120,15120,15120,15120,0
|
|
20240508,174800,314021580,15120,15120,15120,15120,0
|
|
20240508,174700,314021580,15120,15120,15120,15120,0
|
|
20240508,174600,314021580,15120,15120,15120,15120,0
|
|
20240508,174500,314021580,15120,15120,15120,15120,0
|
|
20240508,174400,314021580,15120,15120,15120,15120,0
|
|
20240508,174300,314021580,15120,15120,15120,15120,0
|
|
20240508,174200,314021580,15120,15120,15120,15120,0
|
|
20240508,174100,314021580,15120,15120,15120,15120,166
|
|
20240508,174000,314021580,15120,15120,15120,15120,0
|
|
20240508,173900,314021580,15120,15120,15120,15120,0
|
|
20240508,173800,314021580,15120,15120,15120,15120,0
|
|
20240508,173700,314021580,15120,15120,15120,15120,0
|
|
20240508,173600,314021580,15120,15120,15120,15120,0
|
|
20240508,173500,314021580,15120,15120,15120,15120,0
|
|
20240508,173400,314021580,15120,15120,15120,15120,0
|
|
20240508,173300,314021580,15120,15120,15120,15120,0
|
|
20240508,173200,314021580,15120,15120,15120,15120,0
|
|
20240508,173100,314021580,15120,15120,15120,15120,0
|
|
20240508,173000,314021580,15120,15120,15120,15120,0
|
|
20240508,172900,314021580,15120,15120,15120,15120,0
|
|
20240508,172800,314021580,15120,15120,15120,15120,0
|
|
20240508,172700,314021580,15120,15120,15120,15120,0
|
|
20240508,172600,314021580,15120,15120,15120,15120,0
|
|
20240508,172500,314021580,15120,15120,15120,15120,0
|
|
20240508,172400,314021580,15120,15120,15120,15120,0
|
|
20240508,172300,314021580,15120,15120,15120,15120,0
|
|
20240508,172200,314021580,15120,15120,15120,15120,0
|
|
20240508,172100,314021580,15120,15120,15120,15120,0
|
|
20240508,172000,314021580,15120,15120,15120,15120,0
|
|
20240508,171900,314021580,15120,15120,15120,15120,0
|
|
20240508,171800,314021580,15120,15120,15120,15120,0
|
|
20240508,171700,314021580,15120,15120,15120,15120,0
|
|
20240508,171600,314021580,15120,15120,15120,15120,0
|
|
20240508,171500,314021580,15120,15120,15120,15120,0
|
|
20240508,171400,314021580,15120,15120,15120,15120,0
|
|
20240508,171300,314021580,15120,15120,15120,15120,0
|
|
20240508,171200,314021580,15120,15120,15120,15120,0
|
|
20240508,171100,314021580,15120,15120,15120,15120,166
|
|
20240508,171000,314021580,15120,15120,15120,15120,0
|
|
20240508,170900,314021580,15120,15120,15120,15120,0
|
|
20240508,170800,314021580,15120,15120,15120,15120,0
|
|
20240508,170700,314021580,15120,15120,15120,15120,0
|
|
20240508,170600,314021580,15120,15120,15120,15120,0
|
|
20240508,170500,314021580,15120,15120,15120,15120,0
|
|
20240508,170400,314021580,15120,15120,15120,15120,0
|
|
20240508,170300,314021580,15120,15120,15120,15120,0
|
|
20240508,170200,314021580,15120,15120,15120,15120,0
|
|
20240508,170100,314021580,15120,15120,15120,15120,0
|
|
20240508,170000,314021580,15120,15120,15120,15120,0
|
|
20240508,165900,314021580,15120,15120,15120,15120,0
|
|
20240508,165800,314021580,15120,15120,15120,15120,0
|
|
20240508,165700,314021580,15120,15120,15120,15120,0
|
|
20240508,165600,314021580,15120,15120,15120,15120,0
|
|
20240508,165500,314021580,15120,15120,15120,15120,0
|
|
20240508,165400,314021580,15120,15120,15120,15120,0
|
|
20240508,165300,314021580,15120,15120,15120,15120,0
|
|
20240508,165200,314021580,15120,15120,15120,15120,0
|
|
20240508,165100,314021580,15120,15120,15120,15120,0
|
|
20240508,165000,314021580,15120,15120,15120,15120,0
|
|
20240508,164900,314021580,15120,15120,15120,15120,0
|
|
20240508,164800,314021580,15120,15120,15120,15120,0
|
|
20240508,164700,314021580,15120,15120,15120,15120,0
|
|
20240508,164600,314021580,15120,15120,15120,15120,0
|
|
20240508,164500,314021580,15120,15120,15120,15120,0
|
|
20240508,164400,314021580,15120,15120,15120,15120,0
|
|
20240508,164300,314021580,15120,15120,15120,15120,0
|
|
20240508,164200,314021580,15120,15120,15120,15120,0
|
|
20240508,164100,314021580,15120,15120,15120,15120,166
|
|
20240508,164000,314021580,15120,15120,15120,15120,0
|
|
20240508,163900,314021580,15120,15120,15120,15120,0
|
|
20240508,163800,314021580,15120,15120,15120,15120,0
|
|
20240508,163700,314021580,15120,15120,15120,15120,0
|
|
20240508,163600,314021580,15120,15120,15120,15120,0
|
|
20240508,163500,314021580,15120,15120,15120,15120,0
|
|
20240508,163400,314021580,15120,15120,15120,15120,0
|
|
20240508,163300,314021580,15120,15120,15120,15120,0
|
|
20240508,163200,314021580,15120,15120,15120,15120,0
|
|
20240508,163100,314021580,15120,15120,15120,15120,0
|
|
20240508,163000,314021580,15120,15120,15120,15120,0
|
|
20240508,162900,314021580,15120,15120,15120,15120,0
|
|
20240508,162800,314021580,15120,15120,15120,15120,0
|
|
20240508,162700,314021580,15120,15120,15120,15120,0
|
|
20240508,162600,314021580,15120,15120,15120,15120,0
|
|
20240508,162500,314021580,15120,15120,15120,15120,0
|
|
20240508,162400,314021580,15120,15120,15120,15120,0
|
|
20240508,162300,314021580,15120,15120,15120,15120,0
|
|
20240508,162200,314021580,15120,15120,15120,15120,0
|
|
20240508,162100,314021580,15120,15120,15120,15120,0
|
|
20240508,162000,314021580,15120,15120,15120,15120,0
|
|
20240508,161900,314021580,15120,15120,15120,15120,0
|
|
20240508,161800,314021580,15120,15120,15120,15120,0
|
|
20240508,161700,314021580,15120,15120,15120,15120,0
|
|
20240508,161600,314021580,15120,15120,15120,15120,0
|
|
20240508,161500,314021580,15120,15120,15120,15120,0
|
|
20240508,161400,314021580,15120,15120,15120,15120,0
|
|
20240508,161300,314021580,15120,15120,15120,15120,0
|
|
20240508,161200,314021580,15120,15120,15120,15120,0
|
|
20240508,161100,314021580,15120,15120,15120,15120,166
|
|
20240508,161000,314021580,15120,15120,15120,15120,0
|
|
20240508,160900,314021580,15120,15120,15120,15120,0
|
|
20240508,160800,314021580,15120,15120,15120,15120,0
|
|
20240508,160700,314021580,15120,15120,15120,15120,0
|
|
20240508,160600,314021580,15120,15120,15120,15120,0
|
|
20240508,160500,314021580,15120,15120,15120,15120,0
|
|
20240508,160400,314021580,15120,15120,15120,15120,0
|
|
20240508,160300,314021580,15120,15120,15120,15120,0
|
|
20240508,160200,314021580,15120,15120,15120,15120,0
|
|
20240508,160100,314021580,15120,15120,15120,15120,0
|
|
20240508,160000,314021580,15120,15120,15120,15120,0
|
|
20240508,155900,314021580,15120,15120,15120,15120,0
|
|
20240508,155800,314021580,15120,15120,15120,15120,0
|
|
20240508,155700,314021580,15120,15120,15120,15120,0
|
|
20240508,155600,314021580,15120,15120,15120,15120,0
|
|
20240508,155500,314021580,15120,15120,15120,15120,0
|
|
20240508,155400,314021580,15120,15120,15120,15120,0
|
|
20240508,155300,314021580,15120,15120,15120,15120,0
|
|
20240508,155200,314021580,15120,15120,15120,15120,0
|
|
20240508,155100,314021580,15120,15120,15120,15120,0
|
|
20240508,155000,314021580,15120,15120,15120,15120,0
|
|
20240508,154900,314021580,15120,15120,15120,15120,0
|
|
20240508,154800,314021580,15120,15120,15120,15120,0
|
|
20240508,154700,314021580,15120,15120,15120,15120,0
|
|
20240508,154600,314021580,15120,15120,15120,15120,0
|
|
20240508,154500,314021580,15120,15120,15120,15120,0
|
|
20240508,154400,314021580,15120,15120,15120,15120,0
|
|
20240508,154300,314021580,15120,15120,15120,15120,0
|
|
20240508,154200,314021580,15120,15120,15120,15120,0
|
|
20240508,154100,314021580,15120,15120,15120,15120,166
|
|
20240508,154000,314021580,15120,15120,15120,15120,0
|
|
20240508,153900,314021580,15120,15120,15120,15120,0
|
|
20240508,153800,314021580,15120,15120,15120,15120,0
|
|
20240508,153700,314021580,15120,15120,15120,15120,0
|
|
20240508,153600,314021580,15120,15120,15120,15120,0
|
|
20240508,153500,314021580,15120,15120,15120,15120,0
|
|
20240508,153400,314021580,15120,15120,15120,15120,0
|
|
20240508,153300,314021580,15120,15120,15120,15120,0
|
|
20240508,153200,314021580,15120,15120,15120,15120,0
|
|
20240508,153100,314021580,15120,15120,15120,15120,0
|
|
20240508,153000,314021580,15120,15120,15120,15120,166
|
|
20240508,152900,311511660,15200,15200,15200,15200,0
|
|
20240508,152800,311511660,15200,15200,15200,15200,0
|
|
20240508,152700,311511660,15200,15200,15200,15200,0
|
|
20240508,152600,311511660,15200,15200,15200,15200,0
|
|
20240508,152500,311511660,15200,15200,15200,15200,0
|
|
20240508,152400,311511660,15200,15200,15200,15200,0
|
|
20240508,152300,311511660,15200,15200,15200,15200,0
|
|
20240508,152200,311511660,15200,15200,15200,15200,0
|
|
20240508,152100,311511660,15200,15200,15200,15200,0
|
|
20240508,152000,311511660,15200,15200,15200,15200,0
|
|
20240508,151900,311511660,15200,15200,15200,15200,132
|
|
20240508,151800,309505260,15190,15180,15190,15180,214
|
|
20240508,151700,306255740,15130,15130,15130,15130,17
|
|
20240508,151600,305998530,15130,15130,15130,15130,0
|
|
20240508,151500,305998530,15130,15130,15130,15130,1
|
|
20240508,151400,305983400,15130,15130,15130,15130,100
|
|
20240508,151300,304470400,15120,15120,15120,15120,0
|
|
20240508,151200,304470400,15120,15120,15120,15120,0
|
|
20240508,151100,304470400,15120,15120,15120,15120,0
|
|
20240508,151000,304470400,15120,15120,15120,15120,2
|
|
20240508,150900,304440160,15200,15200,15200,15200,0
|
|
20240508,150800,304440160,15200,15150,15200,15110,1101
|
|
20240508,150700,287775230,15200,15200,15200,15200,0
|
|
20240508,150600,287775230,15200,15200,15200,15200,8
|
|
20240508,150500,287653630,15200,15200,15200,15200,2
|
|
20240508,150400,287623230,15200,15200,15200,15200,90
|
|
20240508,150300,286255230,15200,15200,15200,15200,60
|
|
20240508,150200,285343230,15210,15230,15230,15210,180
|
|
20240508,150100,282604770,15250,15250,15250,15250,0
|
|
20240508,150000,282604770,15250,15250,15250,15250,0
|
|
20240508,145900,282604770,15250,15250,15250,15250,0
|
|
20240508,145800,282604770,15250,15250,15250,15250,0
|
|
20240508,145700,282604770,15250,15230,15250,15230,50
|
|
20240508,145600,281842890,15230,15220,15230,15220,37
|
|
20240508,145500,281279460,15220,15220,15220,15220,10
|
|
20240508,145400,281127260,15210,15210,15210,15210,0
|
|
20240508,145300,281127260,15210,15210,15210,15210,4
|
|
20240508,145200,281066420,15210,15200,15210,15200,15
|
|
20240508,145100,280838280,15200,15190,15200,15190,462
|
|
20240508,145000,273816710,15180,15180,15180,15180,0
|
|
20240508,144900,273816710,15180,15180,15180,15180,0
|
|
20240508,144800,273816710,15180,15180,15180,15180,82
|
|
20240508,144700,272571950,15180,15180,15180,15180,2
|
|
20240508,144600,272541590,15200,15200,15200,15200,0
|
|
20240508,144500,272541590,15200,15200,15200,15200,0
|
|
20240508,144400,272541590,15200,15200,15200,15200,0
|
|
20240508,144300,272541590,15200,15190,15200,15190,21
|
|
20240508,144200,272222410,15190,15190,15190,15190,0
|
|
20240508,144100,272222410,15190,15190,15190,15190,10
|
|
20240508,144000,272070510,15190,15190,15190,15190,0
|
|
20240508,143900,272070510,15190,15190,15190,15190,10
|
|
20240508,143800,271918610,15190,15190,15190,15190,0
|
|
20240508,143700,271918610,15190,15190,15190,15190,0
|
|
20240508,143600,271918610,15190,15190,15190,15190,0
|
|
20240508,143500,271918610,15190,15190,15190,15190,0
|
|
20240508,143400,271918610,15190,15190,15190,15190,0
|
|
20240508,143300,271918610,15190,15190,15190,15190,0
|
|
20240508,143200,271918610,15190,15190,15190,15190,202
|
|
20240508,143100,268850230,15190,15190,15190,15190,140
|
|
20240508,143000,266723630,15190,15190,15190,15190,1
|
|
20240508,142900,266708440,15190,15190,15190,15190,1
|
|
20240508,142800,266693250,15180,15180,15180,15180,1
|
|
20240508,142700,266678070,15130,15130,15130,15130,0
|
|
20240508,142600,266678070,15130,15130,15130,15130,0
|
|
20240508,142500,266678070,15130,15130,15130,15130,0
|
|
20240508,142400,266678070,15130,15130,15130,15130,0
|
|
20240508,142300,266678070,15130,15130,15130,15130,0
|
|
20240508,142200,266678070,15130,15130,15130,15130,0
|
|
20240508,142100,266678070,15130,15130,15130,15130,0
|
|
20240508,142000,266678070,15130,15130,15130,15130,0
|
|
20240508,141900,266678070,15130,15130,15130,15130,0
|
|
20240508,141800,266678070,15130,15130,15130,15130,300
|
|
20240508,141700,262139070,15200,15200,15200,15200,0
|
|
20240508,141600,262139070,15200,15200,15200,15200,10
|
|
20240508,141500,261987070,15200,15200,15200,15200,0
|
|
20240508,141400,261987070,15200,15180,15200,15180,3
|
|
20240508,141300,261941500,15130,15130,15130,15130,0
|
|
20240508,141200,261941500,15130,15130,15130,15130,0
|
|
20240508,141100,261941500,15130,15130,15130,15130,0
|
|
20240508,141000,261941500,15130,15130,15130,15130,100
|
|
20240508,140900,260428500,15130,15130,15130,15130,150
|
|
20240508,140800,258159000,15130,15130,15130,15130,1
|
|
20240508,140700,258143870,15130,15130,15130,15130,0
|
|
20240508,140600,258143870,15130,15130,15130,15130,0
|
|
20240508,140500,258143870,15130,15130,15130,15130,0
|
|
20240508,140400,258143870,15130,15130,15130,15130,10
|
|
20240508,140300,257992570,15200,15200,15200,15200,0
|
|
20240508,140200,257992570,15200,15190,15200,15190,2
|
|
20240508,140100,257962180,15130,15130,15130,15130,0
|
|
20240508,140000,257962180,15130,15130,15130,15130,0
|
|
20240508,135900,257962180,15130,15130,15130,15130,0
|
|
20240508,135800,257962180,15130,15190,15190,15130,171
|
|
20240508,135700,255374890,15230,15230,15230,15230,0
|
|
20240508,135600,255374890,15230,15230,15230,15230,0
|
|
20240508,135500,255374890,15230,15230,15230,15230,1
|
|
20240508,135400,255359660,15220,15150,15220,15150,10
|
|
20240508,135300,255207740,15140,15140,15140,15140,0
|
|
20240508,135200,255207740,15140,15140,15140,15140,48
|
|
20240508,135100,254481020,15140,15140,15140,15140,0
|
|
20240508,135000,254481020,15140,15140,15140,15140,0
|
|
20240508,134900,254481020,15140,15160,15160,15140,360
|
|
20240508,134800,249029170,15160,15160,15160,15160,0
|
|
20240508,134700,249029170,15160,15160,15160,15160,0
|
|
20240508,134600,249029170,15160,15160,15160,15160,1
|
|
20240508,134500,249014010,15160,15160,15160,15160,0
|
|
20240508,134400,249014010,15160,15150,15160,15150,102
|
|
20240508,134300,247468700,15150,15170,15170,15150,67
|
|
20240508,134200,246453630,15190,15190,15190,15190,0
|
|
20240508,134100,246453630,15190,15190,15190,15190,1
|
|
20240508,134000,246438440,15180,15180,15180,15180,0
|
|
20240508,133900,246438440,15180,15180,15180,15180,0
|
|
20240508,133800,246438440,15180,15180,15180,15180,0
|
|
20240508,133700,246438440,15180,15180,15180,15180,0
|
|
20240508,133600,246438440,15180,15180,15180,15180,1
|
|
20240508,133500,246423260,15170,15170,15180,15170,22
|
|
20240508,133400,246089330,15180,15170,15180,15170,24
|
|
20240508,133300,245725020,15160,15160,15160,15160,97
|
|
20240508,133200,244254500,15150,15150,15150,15150,0
|
|
20240508,133100,244254500,15150,15150,15150,15150,343
|
|
20240508,133000,239058050,15150,15150,15150,15150,0
|
|
20240508,132900,239058050,15150,15150,15150,15150,0
|
|
20240508,132800,239058050,15150,15150,15150,15150,1
|
|
20240508,132700,239042900,15150,15140,15150,15140,4
|
|
20240508,132600,238982310,15180,15180,15180,15180,0
|
|
20240508,132500,238982310,15180,15180,15180,15180,0
|
|
20240508,132400,238982310,15180,15140,15180,15140,215
|
|
20240508,132300,235720410,15120,15120,15120,15120,0
|
|
20240508,132200,235720410,15120,15120,15120,15120,0
|
|
20240508,132100,235720410,15120,15120,15120,15120,0
|
|
20240508,132000,235720410,15120,15120,15120,15120,0
|
|
20240508,131900,235720410,15120,15120,15120,15120,0
|
|
20240508,131800,235720410,15120,15120,15120,15120,0
|
|
20240508,131700,235720410,15120,15120,15120,15120,0
|
|
20240508,131600,235720410,15120,15120,15120,15120,1
|
|
20240508,131500,235705290,15120,15130,15130,15120,300
|
|
20240508,131400,231168790,15120,15120,15120,15120,21
|
|
20240508,131300,230851270,15120,15120,15120,15120,0
|
|
20240508,131200,230851270,15120,15120,15120,15120,0
|
|
20240508,131100,230851270,15120,15120,15120,15120,0
|
|
20240508,131000,230851270,15120,15120,15120,15120,0
|
|
20240508,130900,230851270,15120,15120,15120,15120,0
|
|
20240508,130800,230851270,15120,15120,15120,15120,0
|
|
20240508,130700,230851270,15120,15120,15120,15120,5
|
|
20240508,130600,230775670,15150,15150,15150,15150,0
|
|
20240508,130500,230775670,15150,15150,15150,15150,300
|
|
20240508,130400,226230670,15120,15180,15180,15120,620
|
|
20240508,130300,216851230,15180,15180,15180,15180,0
|
|
20240508,130200,216851230,15180,15180,15180,15180,0
|
|
20240508,130100,216851230,15180,15180,15180,15180,10
|
|
20240508,130000,216699430,15180,15150,15180,15150,2
|
|
20240508,125900,216669100,15150,15150,15150,15150,0
|
|
20240508,125800,216669100,15150,15150,15150,15150,2
|
|
20240508,125700,216638800,15150,15160,15160,15150,62
|
|
20240508,125600,215699490,15150,15150,15150,15150,0
|
|
20240508,125500,215699490,15150,15150,15150,15150,0
|
|
20240508,125400,215699490,15150,15150,15150,15150,0
|
|
20240508,125300,215699490,15150,15150,15150,15150,0
|
|
20240508,125200,215699490,15150,15150,15150,15150,95
|
|
20240508,125100,214260240,15190,15190,15190,15190,50
|
|
20240508,125000,213500740,15190,15190,15190,15190,77
|
|
20240508,124900,212331110,15190,15190,15190,15190,0
|
|
20240508,124800,212331110,15190,15190,15190,15190,104
|
|
20240508,124700,210751350,15190,15190,15190,15190,0
|
|
20240508,124600,210751350,15190,15190,15190,15190,0
|
|
20240508,124500,210751350,15190,15200,15200,15190,310
|
|
20240508,124400,206041310,15190,15190,15190,15190,0
|
|
20240508,124300,206041310,15190,15190,15190,15190,0
|
|
20240508,124200,206041310,15190,15190,15190,15190,0
|
|
20240508,124100,206041310,15190,15200,15200,15190,210
|
|
20240508,124000,202851310,15290,15290,15290,15290,0
|
|
20240508,123900,202851310,15290,15290,15290,15290,0
|
|
20240508,123800,202851310,15290,15290,15290,15290,15
|
|
20240508,123700,202621960,15290,15290,15290,15290,0
|
|
20240508,123600,202621960,15290,15290,15290,15290,5
|
|
20240508,123500,202545510,15290,15290,15290,15290,0
|
|
20240508,123400,202545510,15290,15290,15290,15290,0
|
|
20240508,123300,202545510,15290,15290,15290,15290,0
|
|
20240508,123200,202545510,15290,15290,15290,15290,0
|
|
20240508,123100,202545510,15290,15290,15290,15290,0
|
|
20240508,123000,202545510,15290,15290,15290,15290,0
|
|
20240508,122900,202545510,15290,15290,15290,15290,0
|
|
20240508,122800,202545510,15290,15290,15290,15290,0
|
|
20240508,122700,202545510,15290,15290,15290,15290,0
|
|
20240508,122600,202545510,15290,15290,15290,15290,0
|
|
20240508,122500,202545510,15290,15290,15290,15290,0
|
|
20240508,122400,202545510,15290,15290,15290,15290,0
|
|
20240508,122300,202545510,15290,15290,15290,15290,0
|
|
20240508,122200,202545510,15290,15290,15290,15290,0
|
|
20240508,122100,202545510,15290,15290,15290,15290,1
|
|
20240508,122000,202530220,15180,15180,15180,15180,120
|
|
20240508,121900,200708620,15180,15220,15220,15180,11
|
|
20240508,121800,200541240,15290,15290,15290,15290,0
|
|
20240508,121700,200541240,15290,15290,15290,15290,0
|
|
20240508,121600,200541240,15290,15290,15290,15290,0
|
|
20240508,121500,200541240,15290,15290,15290,15290,0
|
|
20240508,121400,200541240,15290,15290,15290,15290,0
|
|
20240508,121300,200541240,15290,15290,15290,15290,0
|
|
20240508,121200,200541240,15290,15290,15290,15290,0
|
|
20240508,121100,200541240,15290,15290,15290,15290,0
|
|
20240508,121000,200541240,15290,15290,15290,15290,0
|
|
20240508,120900,200541240,15290,15290,15290,15290,0
|
|
20240508,120800,200541240,15290,15290,15290,15290,0
|
|
20240508,120700,200541240,15290,15290,15290,15290,0
|
|
20240508,120600,200541240,15290,15290,15290,15290,0
|
|
20240508,120500,200541240,15290,15290,15290,15290,0
|
|
20240508,120400,200541240,15290,15290,15290,15290,3
|
|
20240508,120300,200495370,15300,15300,15300,15300,0
|
|
20240508,120200,200495370,15300,15300,15300,15300,0
|
|
20240508,120100,200495370,15300,15300,15300,15300,0
|
|
20240508,120000,200495370,15300,15300,15300,15300,0
|
|
20240508,115900,200495370,15300,15300,15300,15300,0
|
|
20240508,115800,200495370,15300,15280,15300,15280,900
|
|
20240508,115700,186730720,15280,15280,15280,15280,0
|
|
20240508,115600,186730720,15280,15280,15280,15280,0
|
|
20240508,115500,186730720,15280,15280,15280,15280,0
|
|
20240508,115400,186730720,15280,15280,15280,15280,0
|
|
20240508,115300,186730720,15280,15280,15280,15280,0
|
|
20240508,115200,186730720,15280,15280,15280,15280,0
|
|
20240508,115100,186730720,15280,15280,15280,15280,0
|
|
20240508,115000,186730720,15280,15280,15280,15280,0
|
|
20240508,114900,186730720,15280,15280,15280,15280,0
|
|
20240508,114800,186730720,15280,15280,15280,15280,1
|
|
20240508,114700,186715440,15280,15280,15280,15280,0
|
|
20240508,114600,186715440,15280,15280,15280,15280,3
|
|
20240508,114500,186669600,15280,15180,15280,15180,10
|
|
20240508,114400,186517070,15210,15240,15240,15190,11
|
|
20240508,114300,186349610,15240,15180,15240,15180,755
|
|
20240508,114200,174853930,15180,15180,15180,15180,115
|
|
20240508,114100,173108230,15240,15240,15240,15240,0
|
|
20240508,114000,173108230,15240,15240,15240,15240,0
|
|
20240508,113900,173108230,15240,15130,15240,15130,173
|
|
20240508,113800,170482200,15120,15110,15120,15110,162
|
|
20240508,113700,168034310,15110,15120,15120,15110,44
|
|
20240508,113600,167369430,15130,15150,15150,15130,248
|
|
20240508,113500,163612430,15160,15160,15160,15160,118
|
|
20240508,113400,161823550,15150,15150,15150,15150,0
|
|
20240508,113300,161823550,15150,15150,15150,15150,152
|
|
20240508,113200,159520750,15160,15160,15160,15160,57
|
|
20240508,113100,158656630,15150,15150,15150,15150,0
|
|
20240508,113000,158656630,15150,15150,15150,15150,0
|
|
20240508,112900,158656630,15150,15150,15150,15150,0
|
|
20240508,112800,158656630,15150,15150,15150,15150,0
|
|
20240508,112700,158656630,15150,15150,15150,15150,0
|
|
20240508,112600,158656630,15150,15150,15150,15150,0
|
|
20240508,112500,158656630,15150,15180,15180,15150,156
|
|
20240508,112400,156292690,15180,15210,15210,15180,311
|
|
20240508,112300,151568180,15200,15200,15200,15200,0
|
|
20240508,112200,151568180,15200,15200,15200,15200,0
|
|
20240508,112100,151568180,15200,15200,15200,15200,0
|
|
20240508,112000,151568180,15200,15220,15220,15200,1493
|
|
20240508,111900,128863560,15230,15240,15240,15230,58
|
|
20240508,111800,127979710,15240,15240,15240,15240,0
|
|
20240508,111700,127979710,15240,15240,15240,15240,0
|
|
20240508,111600,127979710,15240,15240,15240,15240,0
|
|
20240508,111500,127979710,15240,15240,15240,15240,0
|
|
20240508,111400,127979710,15240,15240,15240,15240,1
|
|
20240508,111300,127964470,15230,15230,15230,15230,10
|
|
20240508,111200,127812170,15290,15290,15290,15290,38
|
|
20240508,111100,127231150,15290,15290,15290,15290,0
|
|
20240508,111000,127231150,15290,15290,15290,15290,0
|
|
20240508,110900,127231150,15290,15290,15290,15290,0
|
|
20240508,110800,127231150,15290,15290,15290,15290,0
|
|
20240508,110700,127231150,15290,15290,15290,15290,0
|
|
20240508,110600,127231150,15290,15290,15290,15290,0
|
|
20240508,110500,127231150,15290,15290,15290,15290,0
|
|
20240508,110400,127231150,15290,15290,15290,15290,0
|
|
20240508,110300,127231150,15290,15290,15290,15270,5
|
|
20240508,110200,127154730,15280,15280,15280,15280,1
|
|
20240508,110100,127139450,15270,15260,15270,15260,2
|
|
20240508,110000,127108920,15220,15220,15220,15220,213
|
|
20240508,105900,123867060,15220,15240,15240,15220,191
|
|
20240508,105800,120958060,15240,15240,15240,15240,0
|
|
20240508,105700,120958060,15240,15240,15240,15240,0
|
|
20240508,105600,120958060,15240,15240,15240,15240,5
|
|
20240508,105500,120881860,15240,15240,15240,15240,0
|
|
20240508,105400,120881860,15240,15240,15240,15240,0
|
|
20240508,105300,120881860,15240,15240,15240,15240,0
|
|
20240508,105200,120881860,15240,15240,15240,15240,0
|
|
20240508,105100,120881860,15240,15250,15250,15240,202
|
|
20240508,105000,117802560,15300,15300,15300,15300,0
|
|
20240508,104900,117802560,15300,15300,15300,15300,0
|
|
20240508,104800,117802560,15300,15300,15300,15300,0
|
|
20240508,104700,117802560,15300,15300,15300,15300,0
|
|
20240508,104600,117802560,15300,15300,15300,15300,0
|
|
20240508,104500,117802560,15300,15300,15300,15300,3
|
|
20240508,104400,117756660,15300,15290,15300,15290,10
|
|
20240508,104300,117603670,15300,15300,15300,15300,0
|
|
20240508,104200,117603670,15300,15300,15300,15300,0
|
|
20240508,104100,117603670,15300,15280,15300,15280,3
|
|
20240508,104000,117557800,15270,15260,15270,15260,2
|
|
20240508,103900,117527270,15260,15260,15260,15260,1
|
|
20240508,103800,117512010,15300,15300,15300,15300,5
|
|
20240508,103700,117435510,15300,15300,15300,15300,87
|
|
20240508,103600,116104410,15300,15300,15300,15300,187
|
|
20240508,103500,113243310,15300,15300,15300,15300,0
|
|
20240508,103400,113243310,15300,15300,15300,15300,3
|
|
20240508,103300,113197410,15310,15310,15310,15310,0
|
|
20240508,103200,113197410,15310,15310,15310,15310,3
|
|
20240508,103100,113151480,15310,15310,15310,15310,10
|
|
20240508,103000,112998380,15250,15250,15250,15250,0
|
|
20240508,102900,112998380,15250,15250,15250,15250,21
|
|
20240508,102800,112678130,15250,15250,15250,15250,10
|
|
20240508,102700,112525630,15250,15250,15250,15250,321
|
|
20240508,102600,107630380,15260,15270,15270,15260,111
|
|
20240508,102500,105936420,15260,15280,15300,15260,280
|
|
20240508,102400,101663440,15330,15330,15330,15330,0
|
|
20240508,102300,101663440,15330,15330,15330,15330,5
|
|
20240508,102200,101586790,15280,15280,15280,15280,100
|
|
20240508,102100,100058790,15290,15290,15290,15290,0
|
|
20240508,102000,100058790,15290,15290,15290,15290,0
|
|
20240508,101900,100058790,15290,15290,15290,15290,2
|
|
20240508,101800,100028210,15290,15290,15290,15290,0
|
|
20240508,101700,100028210,15290,15290,15290,15290,65
|
|
20240508,101600,99034360,15270,15270,15270,15270,0
|
|
20240508,101500,99034360,15270,15270,15270,15270,0
|
|
20240508,101400,99034360,15270,15270,15270,15270,85
|
|
20240508,101300,97736410,15300,15300,15300,15300,0
|
|
20240508,101200,97736410,15300,15300,15300,15300,0
|
|
20240508,101100,97736410,15300,15300,15300,15300,0
|
|
20240508,101000,97736410,15300,15300,15300,15300,0
|
|
20240508,100900,97736410,15300,15300,15300,15300,0
|
|
20240508,100800,97736410,15300,15300,15300,15300,1
|
|
20240508,100700,97721110,15260,15380,15380,15260,122
|
|
20240508,100600,95847390,15380,15380,15380,15380,10
|
|
20240508,100500,95693590,15250,15250,15250,15250,45
|
|
20240508,100400,95007340,15250,15250,15250,15250,20
|
|
20240508,100300,94702340,15260,15270,15270,15260,332
|
|
20240508,100200,89632760,15290,15290,15290,15290,0
|
|
20240508,100100,89632760,15290,15290,15290,15290,0
|
|
20240508,100000,89632760,15290,15410,15410,15290,11
|
|
20240508,095900,89464450,15290,15290,15290,15290,0
|
|
20240508,095800,89464450,15290,15290,15290,15290,0
|
|
20240508,095700,89464450,15290,15290,15290,15290,0
|
|
20240508,095600,89464450,15290,15290,15290,15290,30
|
|
20240508,095500,89005750,15280,15280,15280,15280,17
|
|
20240508,095400,88745990,15280,15280,15280,15280,2
|
|
20240508,095300,88715430,15250,15250,15250,15250,0
|
|
20240508,095200,88715430,15250,15250,15250,15250,0
|
|
20240508,095100,88715430,15250,15260,15260,15250,50
|
|
20240508,095000,87952830,15250,15250,15250,15250,0
|
|
20240508,094900,87952830,15250,15250,15250,15250,1
|
|
20240508,094800,87937580,15290,15290,15290,15290,0
|
|
20240508,094700,87937580,15290,15290,15290,15290,0
|
|
20240508,094600,87937580,15290,15290,15290,15290,0
|
|
20240508,094500,87937580,15290,15290,15290,15290,0
|
|
20240508,094400,87937580,15290,15290,15290,15230,545
|
|
20240508,094300,79610140,15410,15410,15410,15410,0
|
|
20240508,094200,79610140,15410,15410,15410,15410,5
|
|
20240508,094100,79533090,15420,15420,15420,15420,0
|
|
20240508,094000,79533090,15420,15310,15420,15300,783
|
|
20240508,093900,67552490,15420,15420,15420,15420,0
|
|
20240508,093800,67552490,15420,15420,15420,15420,0
|
|
20240508,093700,67552490,15420,15420,15420,15420,0
|
|
20240508,093600,67552490,15420,15320,15420,15310,151
|
|
20240508,093500,65236760,15310,15310,15310,15310,10
|
|
20240508,093400,65083660,15440,15440,15440,15440,0
|
|
20240508,093300,65083660,15440,15360,15440,15310,133
|
|
20240508,093200,63042500,15440,15440,15440,15440,150
|
|
20240508,093100,60726500,15440,15440,15440,15440,0
|
|
20240508,093000,60726500,15440,15440,15440,15440,0
|
|
20240508,092900,60726500,15440,15440,15440,15440,0
|
|
20240508,092800,60726500,15440,15440,15440,15440,5
|
|
20240508,092700,60649300,15440,15440,15440,15440,0
|
|
20240508,092600,60649300,15440,15440,15440,15440,0
|
|
20240508,092500,60649300,15440,15440,15440,15440,0
|
|
20240508,092400,60649300,15440,15380,15440,15370,49
|
|
20240508,092300,59895390,15450,15450,15450,15450,0
|
|
20240508,092200,59895390,15450,15450,15450,15450,50
|
|
20240508,092100,59122890,15460,15460,15460,15460,0
|
|
20240508,092000,59122890,15460,15450,15460,15450,80
|
|
20240508,091900,57886840,15450,15450,15450,15450,0
|
|
20240508,091800,57886840,15450,15450,15450,15450,5
|
|
20240508,091700,57809590,15380,15390,15390,15380,18
|
|
20240508,091600,57532700,15460,15390,15460,15390,25
|
|
20240508,091500,57147320,15450,15440,15450,15440,505
|
|
20240508,091400,49345100,15450,15380,15450,15380,56
|
|
20240508,091300,48481020,15380,15450,15450,15380,67
|
|
20240508,091200,47448260,15450,15450,15450,15450,25
|
|
20240508,091100,47062010,15380,15380,15380,15380,88
|
|
20240508,091000,45708570,15480,15390,15480,15380,736
|
|
20240508,090900,34354270,15390,15390,15390,15390,36
|
|
20240508,090800,33800230,15390,15280,15390,15280,103
|
|
20240508,090700,32226170,15280,15280,15300,15280,35
|
|
20240508,090600,31691170,15280,15280,15280,15280,55
|
|
20240508,090500,30850770,15410,15410,15410,15410,0
|
|
20240508,090400,30850770,15410,15410,15410,15410,102
|
|
20240508,090300,29278950,15410,15410,15410,15410,1
|
|
20240508,090200,29263540,15230,15230,15230,15230,13
|
|
20240508,090100,29065550,15210,15200,15210,15200,205
|
|
20240508,090000,25947890,15210,15300,15520,15210,1695
|