704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,204100,475942230,14750,14750,14750,14750,380
|
|
20240510,204000,475942230,14750,14750,14750,14750,0
|
|
20240510,203900,475942230,14750,14750,14750,14750,0
|
|
20240510,203800,475942230,14750,14750,14750,14750,0
|
|
20240510,203700,475942230,14750,14750,14750,14750,0
|
|
20240510,203600,475942230,14750,14750,14750,14750,0
|
|
20240510,203500,475942230,14750,14750,14750,14750,0
|
|
20240510,203400,475942230,14750,14750,14750,14750,0
|
|
20240510,203300,475942230,14750,14750,14750,14750,0
|
|
20240510,203200,475942230,14750,14750,14750,14750,0
|
|
20240510,203100,475942230,14750,14750,14750,14750,0
|
|
20240510,203000,475942230,14750,14750,14750,14750,0
|
|
20240510,202900,475942230,14750,14750,14750,14750,0
|
|
20240510,202800,475942230,14750,14750,14750,14750,0
|
|
20240510,202700,475942230,14750,14750,14750,14750,0
|
|
20240510,202600,475942230,14750,14750,14750,14750,0
|
|
20240510,202500,475942230,14750,14750,14750,14750,0
|
|
20240510,202400,475942230,14750,14750,14750,14750,0
|
|
20240510,202300,475942230,14750,14750,14750,14750,0
|
|
20240510,202200,475942230,14750,14750,14750,14750,0
|
|
20240510,202100,475942230,14750,14750,14750,14750,0
|
|
20240510,202000,475942230,14750,14750,14750,14750,0
|
|
20240510,201900,475942230,14750,14750,14750,14750,0
|
|
20240510,201800,475942230,14750,14750,14750,14750,0
|
|
20240510,201700,475942230,14750,14750,14750,14750,0
|
|
20240510,201600,475942230,14750,14750,14750,14750,0
|
|
20240510,201500,475942230,14750,14750,14750,14750,0
|
|
20240510,201400,475942230,14750,14750,14750,14750,0
|
|
20240510,201300,475942230,14750,14750,14750,14750,0
|
|
20240510,201200,475942230,14750,14750,14750,14750,0
|
|
20240510,201100,475942230,14750,14750,14750,14750,380
|
|
20240510,201000,475942230,14750,14750,14750,14750,0
|
|
20240510,200900,475942230,14750,14750,14750,14750,0
|
|
20240510,200800,475942230,14750,14750,14750,14750,0
|
|
20240510,200700,475942230,14750,14750,14750,14750,0
|
|
20240510,200600,475942230,14750,14750,14750,14750,0
|
|
20240510,200500,475942230,14750,14750,14750,14750,0
|
|
20240510,200400,475942230,14750,14750,14750,14750,0
|
|
20240510,200300,475942230,14750,14750,14750,14750,0
|
|
20240510,200200,475942230,14750,14750,14750,14750,0
|
|
20240510,200100,475942230,14750,14750,14750,14750,0
|
|
20240510,200000,475942230,14750,14750,14750,14750,0
|
|
20240510,195900,475942230,14750,14750,14750,14750,0
|
|
20240510,195800,475942230,14750,14750,14750,14750,0
|
|
20240510,195700,475942230,14750,14750,14750,14750,0
|
|
20240510,195600,475942230,14750,14750,14750,14750,0
|
|
20240510,195500,475942230,14750,14750,14750,14750,0
|
|
20240510,195400,475942230,14750,14750,14750,14750,0
|
|
20240510,195300,475942230,14750,14750,14750,14750,0
|
|
20240510,195200,475942230,14750,14750,14750,14750,0
|
|
20240510,195100,475942230,14750,14750,14750,14750,0
|
|
20240510,195000,475942230,14750,14750,14750,14750,0
|
|
20240510,194900,475942230,14750,14750,14750,14750,0
|
|
20240510,194800,475942230,14750,14750,14750,14750,0
|
|
20240510,194700,475942230,14750,14750,14750,14750,0
|
|
20240510,194600,475942230,14750,14750,14750,14750,0
|
|
20240510,194500,475942230,14750,14750,14750,14750,0
|
|
20240510,194400,475942230,14750,14750,14750,14750,0
|
|
20240510,194300,475942230,14750,14750,14750,14750,0
|
|
20240510,194200,475942230,14750,14750,14750,14750,0
|
|
20240510,194100,475942230,14750,14750,14750,14750,380
|
|
20240510,194000,475942230,14750,14750,14750,14750,0
|
|
20240510,193900,475942230,14750,14750,14750,14750,0
|
|
20240510,193800,475942230,14750,14750,14750,14750,0
|
|
20240510,193700,475942230,14750,14750,14750,14750,0
|
|
20240510,193600,475942230,14750,14750,14750,14750,0
|
|
20240510,193500,475942230,14750,14750,14750,14750,0
|
|
20240510,193400,475942230,14750,14750,14750,14750,0
|
|
20240510,193300,475942230,14750,14750,14750,14750,0
|
|
20240510,193200,475942230,14750,14750,14750,14750,0
|
|
20240510,193100,475942230,14750,14750,14750,14750,0
|
|
20240510,193000,475942230,14750,14750,14750,14750,0
|
|
20240510,192900,475942230,14750,14750,14750,14750,0
|
|
20240510,192800,475942230,14750,14750,14750,14750,0
|
|
20240510,192700,475942230,14750,14750,14750,14750,0
|
|
20240510,192600,475942230,14750,14750,14750,14750,0
|
|
20240510,192500,475942230,14750,14750,14750,14750,0
|
|
20240510,192400,475942230,14750,14750,14750,14750,0
|
|
20240510,192300,475942230,14750,14750,14750,14750,0
|
|
20240510,192200,475942230,14750,14750,14750,14750,0
|
|
20240510,192100,475942230,14750,14750,14750,14750,0
|
|
20240510,192000,475942230,14750,14750,14750,14750,0
|
|
20240510,191900,475942230,14750,14750,14750,14750,0
|
|
20240510,191800,475942230,14750,14750,14750,14750,0
|
|
20240510,191700,475942230,14750,14750,14750,14750,0
|
|
20240510,191600,475942230,14750,14750,14750,14750,0
|
|
20240510,191500,475942230,14750,14750,14750,14750,0
|
|
20240510,191400,475942230,14750,14750,14750,14750,0
|
|
20240510,191300,475942230,14750,14750,14750,14750,0
|
|
20240510,191200,475942230,14750,14750,14750,14750,0
|
|
20240510,191100,475942230,14750,14750,14750,14750,380
|
|
20240510,191000,475942230,14750,14750,14750,14750,0
|
|
20240510,190900,475942230,14750,14750,14750,14750,0
|
|
20240510,190800,475942230,14750,14750,14750,14750,0
|
|
20240510,190700,475942230,14750,14750,14750,14750,0
|
|
20240510,190600,475942230,14750,14750,14750,14750,0
|
|
20240510,190500,475942230,14750,14750,14750,14750,0
|
|
20240510,190400,475942230,14750,14750,14750,14750,0
|
|
20240510,190300,475942230,14750,14750,14750,14750,0
|
|
20240510,190200,475942230,14750,14750,14750,14750,0
|
|
20240510,190100,475942230,14750,14750,14750,14750,0
|
|
20240510,190000,475942230,14750,14750,14750,14750,0
|
|
20240510,185900,475942230,14750,14750,14750,14750,0
|
|
20240510,185800,475942230,14750,14750,14750,14750,0
|
|
20240510,185700,475942230,14750,14750,14750,14750,0
|
|
20240510,185600,475942230,14750,14750,14750,14750,0
|
|
20240510,185500,475942230,14750,14750,14750,14750,0
|
|
20240510,185400,475942230,14750,14750,14750,14750,0
|
|
20240510,185300,475942230,14750,14750,14750,14750,0
|
|
20240510,185200,475942230,14750,14750,14750,14750,0
|
|
20240510,185100,475942230,14750,14750,14750,14750,0
|
|
20240510,185000,475942230,14750,14750,14750,14750,0
|
|
20240510,184900,475942230,14750,14750,14750,14750,0
|
|
20240510,184800,475942230,14750,14750,14750,14750,0
|
|
20240510,184700,475942230,14750,14750,14750,14750,0
|
|
20240510,184600,475942230,14750,14750,14750,14750,0
|
|
20240510,184500,475942230,14750,14750,14750,14750,0
|
|
20240510,184400,475942230,14750,14750,14750,14750,0
|
|
20240510,184300,475942230,14750,14750,14750,14750,0
|
|
20240510,184200,475942230,14750,14750,14750,14750,0
|
|
20240510,184100,475942230,14750,14750,14750,14750,380
|
|
20240510,184000,475942230,14750,14750,14750,14750,0
|
|
20240510,183900,475942230,14750,14750,14750,14750,0
|
|
20240510,183800,475942230,14750,14750,14750,14750,0
|
|
20240510,183700,475942230,14750,14750,14750,14750,0
|
|
20240510,183600,475942230,14750,14750,14750,14750,0
|
|
20240510,183500,475942230,14750,14750,14750,14750,0
|
|
20240510,183400,475942230,14750,14750,14750,14750,0
|
|
20240510,183300,475942230,14750,14750,14750,14750,0
|
|
20240510,183200,475942230,14750,14750,14750,14750,0
|
|
20240510,183100,475942230,14750,14750,14750,14750,0
|
|
20240510,183000,475942230,14750,14750,14750,14750,0
|
|
20240510,182900,475942230,14750,14750,14750,14750,0
|
|
20240510,182800,475942230,14750,14750,14750,14750,0
|
|
20240510,182700,475942230,14750,14750,14750,14750,0
|
|
20240510,182600,475942230,14750,14750,14750,14750,0
|
|
20240510,182500,475942230,14750,14750,14750,14750,0
|
|
20240510,182400,475942230,14750,14750,14750,14750,0
|
|
20240510,182300,475942230,14750,14750,14750,14750,0
|
|
20240510,182200,475942230,14750,14750,14750,14750,0
|
|
20240510,182100,475942230,14750,14750,14750,14750,0
|
|
20240510,182000,475942230,14750,14750,14750,14750,0
|
|
20240510,181900,475942230,14750,14750,14750,14750,0
|
|
20240510,181800,475942230,14750,14750,14750,14750,0
|
|
20240510,181700,475942230,14750,14750,14750,14750,0
|
|
20240510,181600,475942230,14750,14750,14750,14750,0
|
|
20240510,181500,475942230,14750,14750,14750,14750,0
|
|
20240510,181400,475942230,14750,14750,14750,14750,0
|
|
20240510,181300,475942230,14750,14750,14750,14750,0
|
|
20240510,181200,475942230,14750,14750,14750,14750,0
|
|
20240510,181100,475942230,14750,14750,14750,14750,380
|
|
20240510,181000,475942230,14750,14750,14750,14750,0
|
|
20240510,180900,475942230,14750,14750,14750,14750,0
|
|
20240510,180800,475942230,14750,14750,14750,14750,0
|
|
20240510,180700,475942230,14750,14750,14750,14750,0
|
|
20240510,180600,475942230,14750,14750,14750,14750,0
|
|
20240510,180500,475942230,14750,14750,14750,14750,0
|
|
20240510,180400,475942230,14750,14750,14750,14750,0
|
|
20240510,180300,475942230,14750,14750,14750,14750,0
|
|
20240510,180200,475942230,14750,14750,14750,14750,0
|
|
20240510,180100,475942230,14750,14750,14750,14750,0
|
|
20240510,180000,475942230,14750,14750,14750,14750,0
|
|
20240510,175900,475942230,14750,14750,14750,14750,0
|
|
20240510,175800,475942230,14750,14750,14750,14750,0
|
|
20240510,175700,475942230,14750,14750,14750,14750,0
|
|
20240510,175600,475942230,14750,14750,14750,14750,0
|
|
20240510,175500,475942230,14750,14750,14750,14750,0
|
|
20240510,175400,475942230,14750,14750,14750,14750,0
|
|
20240510,175300,475942230,14750,14750,14750,14750,0
|
|
20240510,175200,475942230,14750,14750,14750,14750,0
|
|
20240510,175100,475942230,14750,14750,14750,14750,0
|
|
20240510,175000,475942230,14750,14750,14750,14750,0
|
|
20240510,174900,475942230,14750,14750,14750,14750,0
|
|
20240510,174800,475942230,14750,14750,14750,14750,0
|
|
20240510,174700,475942230,14750,14750,14750,14750,0
|
|
20240510,174600,475942230,14750,14750,14750,14750,0
|
|
20240510,174500,475942230,14750,14750,14750,14750,0
|
|
20240510,174400,475942230,14750,14750,14750,14750,0
|
|
20240510,174300,475942230,14750,14750,14750,14750,0
|
|
20240510,174200,475942230,14750,14750,14750,14750,0
|
|
20240510,174100,475942230,14750,14750,14750,14750,380
|
|
20240510,174000,475942230,14750,14750,14750,14750,0
|
|
20240510,173900,475942230,14750,14750,14750,14750,0
|
|
20240510,173800,475942230,14750,14750,14750,14750,0
|
|
20240510,173700,475942230,14750,14750,14750,14750,0
|
|
20240510,173600,475942230,14750,14750,14750,14750,0
|
|
20240510,173500,475942230,14750,14750,14750,14750,0
|
|
20240510,173400,475942230,14750,14750,14750,14750,0
|
|
20240510,173300,475942230,14750,14750,14750,14750,0
|
|
20240510,173200,475942230,14750,14750,14750,14750,0
|
|
20240510,173100,475942230,14750,14750,14750,14750,0
|
|
20240510,173000,475942230,14750,14750,14750,14750,0
|
|
20240510,172900,475942230,14750,14750,14750,14750,0
|
|
20240510,172800,475942230,14750,14750,14750,14750,0
|
|
20240510,172700,475942230,14750,14750,14750,14750,0
|
|
20240510,172600,475942230,14750,14750,14750,14750,0
|
|
20240510,172500,475942230,14750,14750,14750,14750,0
|
|
20240510,172400,475942230,14750,14750,14750,14750,0
|
|
20240510,172300,475942230,14750,14750,14750,14750,0
|
|
20240510,172200,475942230,14750,14750,14750,14750,0
|
|
20240510,172100,475942230,14750,14750,14750,14750,0
|
|
20240510,172000,475942230,14750,14750,14750,14750,0
|
|
20240510,171900,475942230,14750,14750,14750,14750,0
|
|
20240510,171800,475942230,14750,14750,14750,14750,0
|
|
20240510,171700,475942230,14750,14750,14750,14750,0
|
|
20240510,171600,475942230,14750,14750,14750,14750,0
|
|
20240510,171500,475942230,14750,14750,14750,14750,0
|
|
20240510,171400,475942230,14750,14750,14750,14750,0
|
|
20240510,171300,475942230,14750,14750,14750,14750,0
|
|
20240510,171200,475942230,14750,14750,14750,14750,0
|
|
20240510,171100,475942230,14750,14750,14750,14750,380
|
|
20240510,171000,475942230,14750,14750,14750,14750,0
|
|
20240510,170900,475942230,14750,14750,14750,14750,0
|
|
20240510,170800,475942230,14750,14750,14750,14750,0
|
|
20240510,170700,475942230,14750,14750,14750,14750,0
|
|
20240510,170600,475942230,14750,14750,14750,14750,0
|
|
20240510,170500,475942230,14750,14750,14750,14750,0
|
|
20240510,170400,475942230,14750,14750,14750,14750,0
|
|
20240510,170300,475942230,14750,14750,14750,14750,0
|
|
20240510,170200,475942230,14750,14750,14750,14750,0
|
|
20240510,170100,475942230,14750,14750,14750,14750,0
|
|
20240510,170000,475942230,14750,14750,14750,14750,0
|
|
20240510,165900,475942230,14750,14750,14750,14750,0
|
|
20240510,165800,475942230,14750,14750,14750,14750,0
|
|
20240510,165700,475942230,14750,14750,14750,14750,0
|
|
20240510,165600,475942230,14750,14750,14750,14750,0
|
|
20240510,165500,475942230,14750,14750,14750,14750,0
|
|
20240510,165400,475942230,14750,14750,14750,14750,0
|
|
20240510,165300,475942230,14750,14750,14750,14750,0
|
|
20240510,165200,475942230,14750,14750,14750,14750,0
|
|
20240510,165100,475942230,14750,14750,14750,14750,0
|
|
20240510,165000,475942230,14750,14750,14750,14750,0
|
|
20240510,164900,475942230,14750,14750,14750,14750,0
|
|
20240510,164800,475942230,14750,14750,14750,14750,0
|
|
20240510,164700,475942230,14750,14750,14750,14750,0
|
|
20240510,164600,475942230,14750,14750,14750,14750,0
|
|
20240510,164500,475942230,14750,14750,14750,14750,0
|
|
20240510,164400,475942230,14750,14750,14750,14750,0
|
|
20240510,164300,475942230,14750,14750,14750,14750,0
|
|
20240510,164200,475942230,14750,14750,14750,14750,0
|
|
20240510,164100,475942230,14750,14750,14750,14750,380
|
|
20240510,164000,475942230,14750,14750,14750,14750,0
|
|
20240510,163900,475942230,14750,14750,14750,14750,0
|
|
20240510,163800,475942230,14750,14750,14750,14750,0
|
|
20240510,163700,475942230,14750,14750,14750,14750,0
|
|
20240510,163600,475942230,14750,14750,14750,14750,0
|
|
20240510,163500,475942230,14750,14750,14750,14750,0
|
|
20240510,163400,475942230,14750,14750,14750,14750,0
|
|
20240510,163300,475942230,14750,14750,14750,14750,0
|
|
20240510,163200,475942230,14750,14750,14750,14750,0
|
|
20240510,163100,475942230,14750,14750,14750,14750,0
|
|
20240510,163000,475942230,14750,14750,14750,14750,0
|
|
20240510,162900,475942230,14750,14750,14750,14750,0
|
|
20240510,162800,475942230,14750,14750,14750,14750,0
|
|
20240510,162700,475942230,14750,14750,14750,14750,0
|
|
20240510,162600,475942230,14750,14750,14750,14750,0
|
|
20240510,162500,475942230,14750,14750,14750,14750,0
|
|
20240510,162400,475942230,14750,14750,14750,14750,0
|
|
20240510,162300,475942230,14750,14750,14750,14750,0
|
|
20240510,162200,475942230,14750,14750,14750,14750,0
|
|
20240510,162100,475942230,14750,14750,14750,14750,0
|
|
20240510,162000,475942230,14750,14750,14750,14750,0
|
|
20240510,161900,475942230,14750,14750,14750,14750,0
|
|
20240510,161800,475942230,14750,14750,14750,14750,0
|
|
20240510,161700,475942230,14750,14750,14750,14750,0
|
|
20240510,161600,475942230,14750,14750,14750,14750,0
|
|
20240510,161500,475942230,14750,14750,14750,14750,0
|
|
20240510,161400,475942230,14750,14750,14750,14750,0
|
|
20240510,161300,475942230,14750,14750,14750,14750,0
|
|
20240510,161200,475942230,14750,14750,14750,14750,0
|
|
20240510,161100,475942230,14750,14750,14750,14750,380
|
|
20240510,161000,475942230,14750,14750,14750,14750,0
|
|
20240510,160900,475942230,14750,14750,14750,14750,0
|
|
20240510,160800,475942230,14750,14750,14750,14750,0
|
|
20240510,160700,475942230,14750,14750,14750,14750,0
|
|
20240510,160600,475942230,14750,14750,14750,14750,0
|
|
20240510,160500,475942230,14750,14750,14750,14750,0
|
|
20240510,160400,475942230,14750,14750,14750,14750,0
|
|
20240510,160300,475942230,14750,14750,14750,14750,0
|
|
20240510,160200,475942230,14750,14750,14750,14750,0
|
|
20240510,160100,475942230,14750,14750,14750,14750,0
|
|
20240510,160000,475942230,14750,14750,14750,14750,0
|
|
20240510,155900,475942230,14750,14750,14750,14750,0
|
|
20240510,155800,475942230,14750,14750,14750,14750,0
|
|
20240510,155700,475942230,14750,14750,14750,14750,0
|
|
20240510,155600,475942230,14750,14750,14750,14750,0
|
|
20240510,155500,475942230,14750,14750,14750,14750,0
|
|
20240510,155400,475942230,14750,14750,14750,14750,0
|
|
20240510,155300,475942230,14750,14750,14750,14750,0
|
|
20240510,155200,475942230,14750,14750,14750,14750,0
|
|
20240510,155100,475942230,14750,14750,14750,14750,0
|
|
20240510,155000,475942230,14750,14750,14750,14750,0
|
|
20240510,154900,475942230,14750,14750,14750,14750,0
|
|
20240510,154800,475942230,14750,14750,14750,14750,0
|
|
20240510,154700,475942230,14750,14750,14750,14750,0
|
|
20240510,154600,475942230,14750,14750,14750,14750,0
|
|
20240510,154500,475942230,14750,14750,14750,14750,0
|
|
20240510,154400,475942230,14750,14750,14750,14750,0
|
|
20240510,154300,475942230,14750,14750,14750,14750,0
|
|
20240510,154200,475942230,14750,14750,14750,14750,0
|
|
20240510,154100,475942230,14750,14750,14750,14750,380
|
|
20240510,154000,475942230,14750,14750,14750,14750,0
|
|
20240510,153900,475942230,14750,14750,14750,14750,0
|
|
20240510,153800,475942230,14750,14750,14750,14750,0
|
|
20240510,153700,475942230,14750,14750,14750,14750,0
|
|
20240510,153600,475942230,14750,14750,14750,14750,0
|
|
20240510,153500,475942230,14750,14750,14750,14750,0
|
|
20240510,153400,475942230,14750,14750,14750,14750,0
|
|
20240510,153300,475942230,14750,14750,14750,14750,0
|
|
20240510,153200,475942230,14750,14750,14750,14750,0
|
|
20240510,153100,475942230,14750,14750,14750,14750,0
|
|
20240510,153000,475942230,14750,14750,14750,14750,380
|
|
20240510,152900,470337230,14720,14720,14720,14720,0
|
|
20240510,152800,470337230,14720,14720,14720,14720,0
|
|
20240510,152700,470337230,14720,14720,14720,14720,0
|
|
20240510,152600,470337230,14720,14720,14720,14720,0
|
|
20240510,152500,470337230,14720,14720,14720,14720,0
|
|
20240510,152400,470337230,14720,14720,14720,14720,0
|
|
20240510,152300,470337230,14720,14720,14720,14720,0
|
|
20240510,152200,470337230,14720,14720,14720,14720,0
|
|
20240510,152100,470337230,14720,14720,14720,14720,0
|
|
20240510,152000,470337230,14720,14720,14720,14720,0
|
|
20240510,151900,470337230,14720,14730,14730,14720,239
|
|
20240510,151800,466819070,14730,14730,14730,14730,116
|
|
20240510,151700,465110390,14730,14730,14730,14730,12
|
|
20240510,151600,464933630,14730,14730,14730,14730,3
|
|
20240510,151500,464889440,14750,14750,14750,14750,102
|
|
20240510,151400,463384940,14750,14750,14750,14750,20
|
|
20240510,151300,463089940,14750,14800,14800,14730,23
|
|
20240510,151200,462750510,14750,14730,14750,14730,452
|
|
20240510,151100,456092520,14730,14730,14730,14730,0
|
|
20240510,151000,456092520,14730,14730,14730,14730,267
|
|
20240510,150900,452159610,14750,14750,14750,14750,0
|
|
20240510,150800,452159610,14750,14750,14750,14750,0
|
|
20240510,150700,452159610,14750,14760,14760,14730,9
|
|
20240510,150600,452026840,14770,14760,14770,14760,4
|
|
20240510,150500,451967790,14760,14800,14800,14760,8
|
|
20240510,150400,451849430,14720,14760,14790,14720,5
|
|
20240510,150300,451775610,14720,14720,14720,14720,0
|
|
20240510,150200,451775610,14720,14730,14730,14720,70
|
|
20240510,150100,450745120,14730,14730,14730,14730,91
|
|
20240510,150000,449404690,14730,14730,14730,14730,0
|
|
20240510,145900,449404690,14730,14730,14730,14730,0
|
|
20240510,145800,449404690,14730,14730,14730,14730,1
|
|
20240510,145700,449389960,14730,14730,14730,14730,1
|
|
20240510,145600,449375230,14720,14720,14720,14720,0
|
|
20240510,145500,449375230,14720,14720,14720,14720,1
|
|
20240510,145400,449360510,14810,14810,14810,14810,0
|
|
20240510,145300,449360510,14810,14760,14810,14760,205
|
|
20240510,145200,446325600,14720,14740,14740,14720,21
|
|
20240510,145100,446016460,14720,14720,14720,14720,0
|
|
20240510,145000,446016460,14720,14720,14720,14720,0
|
|
20240510,144900,446016460,14720,14740,14740,14720,125
|
|
20240510,144800,444174060,14740,14740,14740,14740,170
|
|
20240510,144700,441668260,14740,14740,14740,14740,69
|
|
20240510,144600,440651200,14800,14800,14800,14740,15
|
|
20240510,144500,440429260,14800,14800,14800,14800,0
|
|
20240510,144400,440429260,14800,14800,14800,14800,60
|
|
20240510,144300,439541260,14740,14740,14740,14740,1
|
|
20240510,144200,439526520,14740,14740,14740,14740,0
|
|
20240510,144100,439526520,14740,14740,14740,14740,0
|
|
20240510,144000,439526520,14740,14740,14740,14740,1
|
|
20240510,143900,439511780,14740,14740,14740,14740,0
|
|
20240510,143800,439511780,14740,14740,14740,14740,150
|
|
20240510,143700,437300780,14740,14800,14800,14740,3
|
|
20240510,143600,437256500,14740,14740,14740,14740,0
|
|
20240510,143500,437256500,14740,14740,14740,14740,0
|
|
20240510,143400,437256500,14740,14740,14740,14740,1
|
|
20240510,143300,437241760,14810,14820,14820,14770,17
|
|
20240510,143200,436990000,14800,14790,14800,14790,2
|
|
20240510,143100,436960410,14800,14730,14800,14730,6
|
|
20240510,143000,436871780,14820,14800,14820,14800,8
|
|
20240510,142900,436753240,14790,14790,14790,14790,1
|
|
20240510,142800,436738450,14730,14730,14730,14730,0
|
|
20240510,142700,436738450,14730,14750,14750,14730,6
|
|
20240510,142600,436649990,14750,14760,14760,14750,46
|
|
20240510,142500,435971350,14800,14770,14810,14760,38
|
|
20240510,142400,435410010,14770,14810,14810,14770,3
|
|
20240510,142300,435365620,14810,14780,14810,14780,4
|
|
20240510,142200,435306440,14760,14760,14760,14760,0
|
|
20240510,142100,435306440,14760,14820,14820,14760,7
|
|
20240510,142000,435202800,14810,14810,14810,14810,0
|
|
20240510,141900,435202800,14810,14780,14810,14780,3
|
|
20240510,141800,435158410,14760,14760,14760,14760,0
|
|
20240510,141700,435158410,14760,14760,14760,14760,1
|
|
20240510,141600,435143650,14770,14770,14770,14770,0
|
|
20240510,141500,435143650,14770,14770,14770,14770,3
|
|
20240510,141400,435099340,14770,14780,14780,14770,515
|
|
20240510,141300,427491640,14800,14800,14800,14800,0
|
|
20240510,141200,427491640,14800,14800,14800,14800,0
|
|
20240510,141100,427491640,14800,14800,14800,14800,4
|
|
20240510,141000,427432440,14780,14780,14780,14780,0
|
|
20240510,140900,427432440,14780,14780,14780,14780,0
|
|
20240510,140800,427432440,14780,14780,14780,14780,0
|
|
20240510,140700,427432440,14780,14770,14780,14770,2
|
|
20240510,140600,427402890,14770,14770,14770,14770,1
|
|
20240510,140500,427388120,14760,14760,14760,14760,0
|
|
20240510,140400,427388120,14760,14760,14760,14760,18
|
|
20240510,140300,427122440,14760,14760,14760,14760,0
|
|
20240510,140200,427122440,14760,14760,14760,14760,0
|
|
20240510,140100,427122440,14760,14760,14760,14760,0
|
|
20240510,140000,427122440,14760,14760,14760,14760,1
|
|
20240510,135900,427107680,14810,14760,14820,14760,11
|
|
20240510,135800,426945050,14830,14750,14830,14750,13
|
|
20240510,135700,426752450,14820,14820,14820,14820,5
|
|
20240510,135600,426678350,14750,14750,14750,14750,96
|
|
20240510,135500,425262350,14810,14810,14810,14810,0
|
|
20240510,135400,425262350,14810,14790,14810,14790,10
|
|
20240510,135300,425114380,14780,14740,14780,14740,26
|
|
20240510,135200,424730870,14760,14760,14760,14760,0
|
|
20240510,135100,424730870,14760,14760,14760,14760,3
|
|
20240510,135000,424686590,14750,14730,14750,14730,6
|
|
20240510,134900,424598170,14750,14740,14750,14740,2
|
|
20240510,134800,424568680,14760,14720,14760,14720,4
|
|
20240510,134700,424509680,14720,14720,14720,14720,0
|
|
20240510,134600,424509680,14720,14720,14720,14720,0
|
|
20240510,134500,424509680,14720,14720,14720,14720,0
|
|
20240510,134400,424509680,14720,14720,14720,14720,2
|
|
20240510,134300,424480240,14730,14740,14740,14730,203
|
|
20240510,134200,421489950,14740,14740,14740,14740,1
|
|
20240510,134100,421475210,14740,14760,14760,14740,251
|
|
20240510,134000,417772530,14770,14770,14770,14770,1
|
|
20240510,133900,417757760,14760,14810,14810,14760,46
|
|
20240510,133800,417078750,14760,14790,14820,14760,8
|
|
20240510,133700,416960310,14820,14820,14820,14820,1
|
|
20240510,133600,416945490,14820,14820,14830,14770,546
|
|
20240510,133500,408853470,14820,14760,14820,14760,3
|
|
20240510,133400,408809120,14820,14760,14820,14760,20
|
|
20240510,133300,408513420,14760,14760,14760,14760,0
|
|
20240510,133200,408513420,14760,14760,14760,14760,0
|
|
20240510,133100,408513420,14760,14760,14760,14760,2
|
|
20240510,133000,408483900,14740,14740,14740,14740,1
|
|
20240510,132900,408469160,14800,14800,14800,14800,5
|
|
20240510,132800,408395160,14740,14800,14800,14740,3
|
|
20240510,132700,408350820,14800,14740,14800,14740,2
|
|
20240510,132600,408321280,14720,14750,14830,14720,31
|
|
20240510,132500,407862100,14700,14700,14700,14700,0
|
|
20240510,132400,407862100,14700,14700,14700,14700,0
|
|
20240510,132300,407862100,14700,14700,14700,14700,1
|
|
20240510,132200,407847400,14710,14710,14710,14710,119
|
|
20240510,132100,406096910,14710,14710,14710,14710,0
|
|
20240510,132000,406096910,14710,14710,14710,14710,1
|
|
20240510,131900,406082200,14700,14720,14720,14700,3
|
|
20240510,131800,406038080,14720,14750,14750,14720,3
|
|
20240510,131700,405993890,14730,14730,14730,14730,0
|
|
20240510,131600,405993890,14730,14730,14730,14730,1
|
|
20240510,131500,405979160,14740,14740,14740,14740,294
|
|
20240510,131400,401645600,14740,14740,14740,14740,3
|
|
20240510,131300,401601380,14730,14730,14730,14730,3
|
|
20240510,131200,401557190,14720,14720,14720,14720,0
|
|
20240510,131100,401557190,14720,14720,14720,14720,0
|
|
20240510,131000,401557190,14720,14720,14720,14720,0
|
|
20240510,130900,401557190,14720,14720,14720,14720,0
|
|
20240510,130800,401557190,14720,14720,14720,14720,1
|
|
20240510,130700,401542470,14810,14810,14810,14810,0
|
|
20240510,130600,401542470,14810,14720,14810,14710,82
|
|
20240510,130500,400333350,14710,14710,14710,14710,12
|
|
20240510,130400,400156830,14800,14780,14800,14780,12
|
|
20240510,130300,399979320,14710,14710,14710,14710,20
|
|
20240510,130200,399685120,14800,14800,14800,14800,0
|
|
20240510,130100,399685120,14800,14760,14800,14760,10
|
|
20240510,130000,399537220,14760,14710,14760,14710,15
|
|
20240510,125900,399316420,14710,14710,14710,14710,41
|
|
20240510,125800,398713310,14670,14680,14680,14670,549
|
|
20240510,125700,390656420,14800,14800,14800,14800,0
|
|
20240510,125600,390656420,14800,14800,14800,14800,0
|
|
20240510,125500,390656420,14800,14800,14800,14800,8
|
|
20240510,125400,390538020,14810,14810,14810,14810,0
|
|
20240510,125300,390538020,14810,14770,14810,14770,5
|
|
20240510,125200,390464010,14680,14680,14680,14680,4
|
|
20240510,125100,390405290,14690,14780,14820,14660,31
|
|
20240510,125000,389949500,14670,14720,14770,14660,54
|
|
20240510,124900,389156290,14720,14730,14820,14720,16
|
|
20240510,124800,388920070,14690,14770,14770,14690,2
|
|
20240510,124700,388890610,14820,14820,14820,14820,0
|
|
20240510,124600,388890610,14820,14800,14820,14800,5
|
|
20240510,124500,388816540,14810,14750,14810,14750,10
|
|
20240510,124400,388668710,14820,14720,14820,14720,11
|
|
20240510,124300,388506300,14740,14740,14740,14730,6
|
|
20240510,124200,388417870,14740,14730,14740,14730,2
|
|
20240510,124100,388388400,14740,14730,14740,14730,3
|
|
20240510,124000,388344200,14730,14710,14730,14670,6
|
|
20240510,123900,388255920,14730,14650,14730,14650,14
|
|
20240510,123800,388049930,14710,14750,14750,14610,1504
|
|
20240510,123700,366015890,14760,14760,14760,14760,11
|
|
20240510,123600,365853530,14760,14760,14760,14760,2
|
|
20240510,123500,365824010,14750,14750,14750,14750,0
|
|
20240510,123400,365824010,14750,14750,14750,14750,1
|
|
20240510,123300,365809260,14750,14760,14760,14750,490
|
|
20240510,123200,358581560,14790,14800,14800,14790,4
|
|
20240510,123100,358522390,14790,14790,14790,14790,0
|
|
20240510,123000,358522390,14790,14790,14790,14790,0
|
|
20240510,122900,358522390,14790,14790,14790,14790,1
|
|
20240510,122800,358507600,14800,14800,14800,14800,51
|
|
20240510,122700,357752800,14800,14800,14800,14800,140
|
|
20240510,122600,355680800,14840,14840,14840,14840,0
|
|
20240510,122500,355680800,14840,14840,14840,14840,0
|
|
20240510,122400,355680800,14840,14840,14840,14840,0
|
|
20240510,122300,355680800,14840,14840,14840,14840,0
|
|
20240510,122200,355680800,14840,14840,14840,14840,0
|
|
20240510,122100,355680800,14840,14840,14840,14840,1
|
|
20240510,122000,355665960,14840,14850,14850,14840,4
|
|
20240510,121900,355606580,14850,14850,14850,14850,1
|
|
20240510,121800,355591730,14850,14850,14850,14850,0
|
|
20240510,121700,355591730,14850,14850,14850,14850,0
|
|
20240510,121600,355591730,14850,14850,14850,14850,0
|
|
20240510,121500,355591730,14850,14850,14850,14850,0
|
|
20240510,121400,355591730,14850,14840,14850,14840,39
|
|
20240510,121300,355012950,14800,14800,14800,14800,0
|
|
20240510,121200,355012950,14800,14800,14800,14800,0
|
|
20240510,121100,355012950,14800,14800,14800,14800,0
|
|
20240510,121000,355012950,14800,14810,14810,14800,140
|
|
20240510,120900,352939720,14830,14830,14830,14830,16
|
|
20240510,120800,352702440,14830,14830,14830,14830,0
|
|
20240510,120700,352702440,14830,14830,14830,14830,0
|
|
20240510,120600,352702440,14830,14830,14830,14830,0
|
|
20240510,120500,352702440,14830,14830,14830,14830,0
|
|
20240510,120400,352702440,14830,14830,14830,14830,27
|
|
20240510,120300,352302030,14870,14870,14870,14870,0
|
|
20240510,120200,352302030,14870,14870,14870,14870,0
|
|
20240510,120100,352302030,14870,14870,14870,14870,0
|
|
20240510,120000,352302030,14870,14870,14870,14870,0
|
|
20240510,115900,352302030,14870,14870,14870,14870,0
|
|
20240510,115800,352302030,14870,14870,14870,14870,0
|
|
20240510,115700,352302030,14870,14870,14870,14870,0
|
|
20240510,115600,352302030,14870,14870,14870,14870,5
|
|
20240510,115500,352227680,14870,14870,14870,14870,0
|
|
20240510,115400,352227680,14870,14870,14870,14870,0
|
|
20240510,115300,352227680,14870,14870,14870,14870,0
|
|
20240510,115200,352227680,14870,14870,14870,14870,0
|
|
20240510,115100,352227680,14870,14870,14870,14870,0
|
|
20240510,115000,352227680,14870,14910,14910,14870,2
|
|
20240510,114900,352197900,14910,14870,14910,14870,41
|
|
20240510,114800,351587680,14880,14880,14880,14880,0
|
|
20240510,114700,351587680,14880,14880,14880,14880,0
|
|
20240510,114600,351587680,14880,14880,14880,14880,0
|
|
20240510,114500,351587680,14880,14880,14880,14880,0
|
|
20240510,114400,351587680,14880,14830,14880,14830,101
|
|
20240510,114300,350084850,14830,14830,14830,14830,0
|
|
20240510,114200,350084850,14830,14830,14830,14830,1
|
|
20240510,114100,350070020,14810,14830,14830,14800,11
|
|
20240510,114000,349907100,14820,14820,14820,14820,0
|
|
20240510,113900,349907100,14820,14820,14820,14820,20
|
|
20240510,113800,349610700,14820,14870,14870,14820,440
|
|
20240510,113700,343086760,14880,14880,14880,14880,0
|
|
20240510,113600,343086760,14880,14880,14880,14880,0
|
|
20240510,113500,343086760,14880,14880,14880,14880,90
|
|
20240510,113400,341747560,14880,14880,14880,14880,162
|
|
20240510,113300,339337000,14920,14920,14920,14920,0
|
|
20240510,113200,339337000,14920,14920,14920,14920,1
|
|
20240510,113100,339322080,14920,14920,14920,14920,134
|
|
20240510,113000,337322800,14920,14910,14920,14890,352
|
|
20240510,112900,332071050,14920,14920,14920,14920,1
|
|
20240510,112800,332056130,14910,14910,14910,14910,260
|
|
20240510,112700,328179530,14910,14910,14910,14910,100
|
|
20240510,112600,326688530,14870,14870,14870,14870,100
|
|
20240510,112500,325201530,14870,14870,14870,14870,5
|
|
20240510,112400,325127180,14920,14890,14920,14890,342
|
|
20240510,112300,320031360,14890,14820,14890,14820,213
|
|
20240510,112200,316860100,14810,14820,14820,14810,65
|
|
20240510,112100,315897150,14910,14780,14920,14780,1077
|
|
20240510,112000,299844120,14780,14780,14780,14780,0
|
|
20240510,111900,299844120,14780,14760,14780,14760,134
|
|
20240510,111800,297863760,14760,14760,14760,14760,10
|
|
20240510,111700,297716160,14760,14750,14760,14750,73
|
|
20240510,111600,296638930,14680,14680,14680,14680,0
|
|
20240510,111500,296638930,14680,14680,14680,14680,0
|
|
20240510,111400,296638930,14680,14680,14680,14680,0
|
|
20240510,111300,296638930,14680,14680,14680,14680,0
|
|
20240510,111200,296638930,14680,14680,14680,14680,10
|
|
20240510,111100,296492130,14740,14740,14740,14740,0
|
|
20240510,111000,296492130,14740,14740,14740,14740,0
|
|
20240510,110900,296492130,14740,14740,14740,14740,2
|
|
20240510,110800,296462650,14740,14740,14740,14740,0
|
|
20240510,110700,296462650,14740,14740,14740,14740,0
|
|
20240510,110600,296462650,14740,14740,14740,14740,2
|
|
20240510,110500,296433170,14760,14760,14760,14760,0
|
|
20240510,110400,296433170,14760,14760,14760,14760,0
|
|
20240510,110300,296433170,14760,14760,14760,14760,0
|
|
20240510,110200,296433170,14760,14760,14760,14760,2
|
|
20240510,110100,296403650,14770,14770,14770,14770,72
|
|
20240510,110000,295340210,14760,14700,14760,14650,724
|
|
20240510,105900,284659040,14730,14730,14730,14730,1
|
|
20240510,105800,284644310,14740,14740,14740,14740,0
|
|
20240510,105700,284644310,14740,14740,14740,14740,0
|
|
20240510,105600,284644310,14740,14740,14740,14740,0
|
|
20240510,105500,284644310,14740,14740,14740,14740,1
|
|
20240510,105400,284629570,14750,14750,14750,14750,0
|
|
20240510,105300,284629570,14750,14670,14750,14670,88
|
|
20240510,105200,283337320,14680,14700,14700,14600,5914
|
|
20240510,105100,196865650,14760,14760,14760,14760,0
|
|
20240510,105000,196865650,14760,14760,14760,14760,0
|
|
20240510,104900,196865650,14760,14760,14760,14760,0
|
|
20240510,104800,196865650,14760,14750,14760,14750,3
|
|
20240510,104700,196821390,14770,14770,14770,14770,0
|
|
20240510,104600,196821390,14770,14770,14770,14770,0
|
|
20240510,104500,196821390,14770,14770,14770,14770,0
|
|
20240510,104400,196821390,14770,14770,14770,14770,0
|
|
20240510,104300,196821390,14770,14650,14770,14650,30
|
|
20240510,104200,196381420,14620,14700,14700,14620,2016
|
|
20240510,104100,166898190,14700,14700,14700,14700,2
|
|
20240510,104000,166868790,14700,14700,14700,14700,0
|
|
20240510,103900,166868790,14700,14700,14700,14700,0
|
|
20240510,103800,166868790,14700,14700,14700,14700,29
|
|
20240510,103700,166442490,14690,14700,14700,14690,2
|
|
20240510,103600,166413100,14670,14760,14760,14670,87
|
|
20240510,103500,165129150,14760,14760,14760,14760,0
|
|
20240510,103400,165129150,14760,14760,14760,14760,0
|
|
20240510,103300,165129150,14760,14700,14760,14700,83
|
|
20240510,103200,163908980,14700,14700,14700,14700,0
|
|
20240510,103100,163908980,14700,14700,14700,14700,1
|
|
20240510,103000,163894280,14760,14660,14760,14660,36
|
|
20240510,102900,163366370,14660,14710,14710,14650,593
|
|
20240510,102800,154666600,14730,14740,14740,14730,42
|
|
20240510,102700,154047590,14730,14730,14730,14720,100
|
|
20240510,102600,152574600,14720,14720,14720,14720,70
|
|
20240510,102500,151544200,14710,14710,14710,14710,0
|
|
20240510,102400,151544200,14710,14720,14720,14710,2
|
|
20240510,102300,151514770,14720,14670,14720,14670,2
|
|
20240510,102200,151485380,14730,14730,14730,14670,75
|
|
20240510,102100,150384320,14680,14680,14680,14680,0
|
|
20240510,102000,150384320,14680,14730,14730,14680,20
|
|
20240510,101900,150090670,14680,14680,14680,14680,0
|
|
20240510,101800,150090670,14680,14680,14680,14680,67
|
|
20240510,101700,149107110,14680,14710,14710,14680,440
|
|
20240510,101600,142645540,14690,14690,14750,14690,562
|
|
20240510,101500,134361260,14690,14690,14690,14690,2
|
|
20240510,101400,134331880,14740,14720,14740,14720,3
|
|
20240510,101300,134287690,14690,14690,14690,14690,21
|
|
20240510,101200,133979200,14730,14730,14740,14720,4
|
|
20240510,101100,133920280,14750,14710,14750,14690,350
|
|
20240510,101000,128762450,14730,14720,14740,14710,8
|
|
20240510,100900,128644640,14690,14710,14730,14690,136
|
|
20240510,100800,126642960,14710,14710,14720,14700,51
|
|
20240510,100700,125892480,14700,14720,14720,14700,3
|
|
20240510,100600,125848340,14750,14750,14750,14750,1
|
|
20240510,100500,125833590,14700,14680,14700,14680,41
|
|
20240510,100400,125231690,14680,14670,14760,14670,61
|
|
20240510,100300,124335420,14660,14770,14770,14660,226
|
|
20240510,100200,121019150,14770,14680,14770,14670,222
|
|
20240510,100100,117759390,14780,14690,14780,14680,119
|
|
20240510,100000,116010610,14780,14800,14800,14690,797
|
|
20240510,095900,104286630,14810,14770,14810,14740,254
|
|
20240510,095800,100542360,14810,14810,14810,14810,1
|
|
20240510,095700,100527550,14740,14740,14740,14740,4
|
|
20240510,095600,100468590,14840,14840,14840,14840,0
|
|
20240510,095500,100468590,14840,14840,14840,14840,2
|
|
20240510,095400,100438910,14840,14740,14840,14740,45
|
|
20240510,095300,99775420,14740,14740,14740,14740,1
|
|
20240510,095200,99760680,14740,14760,14760,14740,57
|
|
20240510,095100,98919400,14760,14790,14790,14710,780
|
|
20240510,095000,87405010,14790,14800,14800,14790,27
|
|
20240510,094900,87005670,14850,14850,14850,14850,1
|
|
20240510,094800,86990820,14850,14800,14850,14800,215
|
|
20240510,094700,83808770,14810,14840,14900,14810,60
|
|
20240510,094600,82919860,14830,14830,14830,14830,0
|
|
20240510,094500,82919860,14830,14830,14830,14830,0
|
|
20240510,094400,82919860,14830,14850,14850,14830,75
|
|
20240510,094300,81807370,14900,14900,14900,14900,0
|
|
20240510,094200,81807370,14900,14900,14900,14900,0
|
|
20240510,094100,81807370,14900,14900,14900,14900,1
|
|
20240510,094000,81792470,14960,14960,14960,14960,29
|
|
20240510,093900,81358630,14960,14960,14960,14960,0
|
|
20240510,093800,81358630,14960,14960,14960,14960,1
|
|
20240510,093700,81343670,14860,14910,14920,14860,240
|
|
20240510,093600,77766940,14910,14910,14910,14910,7
|
|
20240510,093500,77662570,14910,14910,14920,14910,31
|
|
20240510,093400,77200350,14910,14910,14910,14910,70
|
|
20240510,093300,76156650,14920,14910,14920,14910,2
|
|
20240510,093200,76126820,14910,14830,14910,14820,20
|
|
20240510,093100,75829950,14830,14850,14930,14820,59
|
|
20240510,093000,74953700,14850,14890,14950,14850,1093
|
|
20240510,092900,58668700,14850,14830,14850,14810,157
|
|
20240510,092800,56337490,14830,14840,14850,14820,22
|
|
20240510,092700,56010960,14840,14840,14840,14840,0
|
|
20240510,092600,56010960,14840,14840,14840,14840,1
|
|
20240510,092500,55996120,14850,14850,14850,14850,0
|
|
20240510,092400,55996120,14850,14820,14850,14820,4
|
|
20240510,092300,55936790,14800,14820,14820,14800,3
|
|
20240510,092200,55892350,14820,14800,14850,14800,60
|
|
20240510,092100,55003650,14800,14810,14810,14800,22
|
|
20240510,092000,54678040,14810,14800,14810,14800,98
|
|
20240510,091900,53227630,14800,14780,14800,14780,31
|
|
20240510,091800,52769350,14800,14820,14820,14780,421
|
|
20240510,091700,46541520,14820,14830,14830,14820,128
|
|
20240510,091600,44644300,14840,14840,14840,14840,100
|
|
20240510,091500,43160300,14820,14820,14820,14820,20
|
|
20240510,091400,42863900,14820,14890,14900,14820,489
|
|
20240510,091300,35604990,14850,14900,14900,14850,1081
|
|
20240510,091200,19519240,14950,14940,14950,14940,6
|
|
20240510,091100,19429560,14940,14910,14940,14910,62
|
|
20240510,091000,18503350,14950,14890,14950,14890,17
|
|
20240510,090900,18249900,14890,14900,14900,14890,21
|
|
20240510,090800,17937160,14890,14890,14890,14890,34
|
|
20240510,090700,17430900,14890,14920,14920,14890,369
|
|
20240510,090600,11936430,14890,14890,14890,14880,574
|
|
20240510,090500,3394560,14880,14880,14880,14880,0
|
|
20240510,090400,3394560,14880,14880,14880,14880,0
|
|
20240510,090300,3394560,14880,14890,14890,14880,19
|
|
20240510,090200,3111740,14890,14890,14890,14890,200
|
|
20240510,090100,133740,14860,14860,14860,14860,0
|
|
20240510,090000,133740,14860,14860,14860,14860,9
|