704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,204100,458825010,14710,14710,14710,14710,347
|
|
20240513,204000,458825010,14710,14710,14710,14710,0
|
|
20240513,203900,458825010,14710,14710,14710,14710,0
|
|
20240513,203800,458825010,14710,14710,14710,14710,0
|
|
20240513,203700,458825010,14710,14710,14710,14710,0
|
|
20240513,203600,458825010,14710,14710,14710,14710,0
|
|
20240513,203500,458825010,14710,14710,14710,14710,0
|
|
20240513,203400,458825010,14710,14710,14710,14710,0
|
|
20240513,203300,458825010,14710,14710,14710,14710,0
|
|
20240513,203200,458825010,14710,14710,14710,14710,0
|
|
20240513,203100,458825010,14710,14710,14710,14710,0
|
|
20240513,203000,458825010,14710,14710,14710,14710,0
|
|
20240513,202900,458825010,14710,14710,14710,14710,0
|
|
20240513,202800,458825010,14710,14710,14710,14710,0
|
|
20240513,202700,458825010,14710,14710,14710,14710,0
|
|
20240513,202600,458825010,14710,14710,14710,14710,0
|
|
20240513,202500,458825010,14710,14710,14710,14710,0
|
|
20240513,202400,458825010,14710,14710,14710,14710,0
|
|
20240513,202300,458825010,14710,14710,14710,14710,0
|
|
20240513,202200,458825010,14710,14710,14710,14710,0
|
|
20240513,202100,458825010,14710,14710,14710,14710,0
|
|
20240513,202000,458825010,14710,14710,14710,14710,0
|
|
20240513,201900,458825010,14710,14710,14710,14710,0
|
|
20240513,201800,458825010,14710,14710,14710,14710,0
|
|
20240513,201700,458825010,14710,14710,14710,14710,0
|
|
20240513,201600,458825010,14710,14710,14710,14710,0
|
|
20240513,201500,458825010,14710,14710,14710,14710,0
|
|
20240513,201400,458825010,14710,14710,14710,14710,0
|
|
20240513,201300,458825010,14710,14710,14710,14710,0
|
|
20240513,201200,458825010,14710,14710,14710,14710,0
|
|
20240513,201100,458825010,14710,14710,14710,14710,347
|
|
20240513,201000,458825010,14710,14710,14710,14710,0
|
|
20240513,200900,458825010,14710,14710,14710,14710,0
|
|
20240513,200800,458825010,14710,14710,14710,14710,0
|
|
20240513,200700,458825010,14710,14710,14710,14710,0
|
|
20240513,200600,458825010,14710,14710,14710,14710,0
|
|
20240513,200500,458825010,14710,14710,14710,14710,0
|
|
20240513,200400,458825010,14710,14710,14710,14710,0
|
|
20240513,200300,458825010,14710,14710,14710,14710,0
|
|
20240513,200200,458825010,14710,14710,14710,14710,0
|
|
20240513,200100,458825010,14710,14710,14710,14710,0
|
|
20240513,200000,458825010,14710,14710,14710,14710,0
|
|
20240513,195900,458825010,14710,14710,14710,14710,0
|
|
20240513,195800,458825010,14710,14710,14710,14710,0
|
|
20240513,195700,458825010,14710,14710,14710,14710,0
|
|
20240513,195600,458825010,14710,14710,14710,14710,0
|
|
20240513,195500,458825010,14710,14710,14710,14710,0
|
|
20240513,195400,458825010,14710,14710,14710,14710,0
|
|
20240513,195300,458825010,14710,14710,14710,14710,0
|
|
20240513,195200,458825010,14710,14710,14710,14710,0
|
|
20240513,195100,458825010,14710,14710,14710,14710,0
|
|
20240513,195000,458825010,14710,14710,14710,14710,0
|
|
20240513,194900,458825010,14710,14710,14710,14710,0
|
|
20240513,194800,458825010,14710,14710,14710,14710,0
|
|
20240513,194700,458825010,14710,14710,14710,14710,0
|
|
20240513,194600,458825010,14710,14710,14710,14710,0
|
|
20240513,194500,458825010,14710,14710,14710,14710,0
|
|
20240513,194400,458825010,14710,14710,14710,14710,0
|
|
20240513,194300,458825010,14710,14710,14710,14710,0
|
|
20240513,194200,458825010,14710,14710,14710,14710,0
|
|
20240513,194100,458825010,14710,14710,14710,14710,347
|
|
20240513,194000,458825010,14710,14710,14710,14710,0
|
|
20240513,193900,458825010,14710,14710,14710,14710,0
|
|
20240513,193800,458825010,14710,14710,14710,14710,0
|
|
20240513,193700,458825010,14710,14710,14710,14710,0
|
|
20240513,193600,458825010,14710,14710,14710,14710,0
|
|
20240513,193500,458825010,14710,14710,14710,14710,0
|
|
20240513,193400,458825010,14710,14710,14710,14710,0
|
|
20240513,193300,458825010,14710,14710,14710,14710,0
|
|
20240513,193200,458825010,14710,14710,14710,14710,0
|
|
20240513,193100,458825010,14710,14710,14710,14710,0
|
|
20240513,193000,458825010,14710,14710,14710,14710,0
|
|
20240513,192900,458825010,14710,14710,14710,14710,0
|
|
20240513,192800,458825010,14710,14710,14710,14710,0
|
|
20240513,192700,458825010,14710,14710,14710,14710,0
|
|
20240513,192600,458825010,14710,14710,14710,14710,0
|
|
20240513,192500,458825010,14710,14710,14710,14710,0
|
|
20240513,192400,458825010,14710,14710,14710,14710,0
|
|
20240513,192300,458825010,14710,14710,14710,14710,0
|
|
20240513,192200,458825010,14710,14710,14710,14710,0
|
|
20240513,192100,458825010,14710,14710,14710,14710,0
|
|
20240513,192000,458825010,14710,14710,14710,14710,0
|
|
20240513,191900,458825010,14710,14710,14710,14710,0
|
|
20240513,191800,458825010,14710,14710,14710,14710,0
|
|
20240513,191700,458825010,14710,14710,14710,14710,0
|
|
20240513,191600,458825010,14710,14710,14710,14710,0
|
|
20240513,191500,458825010,14710,14710,14710,14710,0
|
|
20240513,191400,458825010,14710,14710,14710,14710,0
|
|
20240513,191300,458825010,14710,14710,14710,14710,0
|
|
20240513,191200,458825010,14710,14710,14710,14710,0
|
|
20240513,191100,458825010,14710,14710,14710,14710,347
|
|
20240513,191000,458825010,14710,14710,14710,14710,0
|
|
20240513,190900,458825010,14710,14710,14710,14710,0
|
|
20240513,190800,458825010,14710,14710,14710,14710,0
|
|
20240513,190700,458825010,14710,14710,14710,14710,0
|
|
20240513,190600,458825010,14710,14710,14710,14710,0
|
|
20240513,190500,458825010,14710,14710,14710,14710,0
|
|
20240513,190400,458825010,14710,14710,14710,14710,0
|
|
20240513,190300,458825010,14710,14710,14710,14710,0
|
|
20240513,190200,458825010,14710,14710,14710,14710,0
|
|
20240513,190100,458825010,14710,14710,14710,14710,0
|
|
20240513,190000,458825010,14710,14710,14710,14710,0
|
|
20240513,185900,458825010,14710,14710,14710,14710,0
|
|
20240513,185800,458825010,14710,14710,14710,14710,0
|
|
20240513,185700,458825010,14710,14710,14710,14710,0
|
|
20240513,185600,458825010,14710,14710,14710,14710,0
|
|
20240513,185500,458825010,14710,14710,14710,14710,0
|
|
20240513,185400,458825010,14710,14710,14710,14710,0
|
|
20240513,185300,458825010,14710,14710,14710,14710,0
|
|
20240513,185200,458825010,14710,14710,14710,14710,0
|
|
20240513,185100,458825010,14710,14710,14710,14710,0
|
|
20240513,185000,458825010,14710,14710,14710,14710,0
|
|
20240513,184900,458825010,14710,14710,14710,14710,0
|
|
20240513,184800,458825010,14710,14710,14710,14710,0
|
|
20240513,184700,458825010,14710,14710,14710,14710,0
|
|
20240513,184600,458825010,14710,14710,14710,14710,0
|
|
20240513,184500,458825010,14710,14710,14710,14710,0
|
|
20240513,184400,458825010,14710,14710,14710,14710,0
|
|
20240513,184300,458825010,14710,14710,14710,14710,0
|
|
20240513,184200,458825010,14710,14710,14710,14710,0
|
|
20240513,184100,458825010,14710,14710,14710,14710,347
|
|
20240513,184000,458825010,14710,14710,14710,14710,0
|
|
20240513,183900,458825010,14710,14710,14710,14710,0
|
|
20240513,183800,458825010,14710,14710,14710,14710,0
|
|
20240513,183700,458825010,14710,14710,14710,14710,0
|
|
20240513,183600,458825010,14710,14710,14710,14710,0
|
|
20240513,183500,458825010,14710,14710,14710,14710,0
|
|
20240513,183400,458825010,14710,14710,14710,14710,0
|
|
20240513,183300,458825010,14710,14710,14710,14710,0
|
|
20240513,183200,458825010,14710,14710,14710,14710,0
|
|
20240513,183100,458825010,14710,14710,14710,14710,0
|
|
20240513,183000,458825010,14710,14710,14710,14710,0
|
|
20240513,182900,458825010,14710,14710,14710,14710,0
|
|
20240513,182800,458825010,14710,14710,14710,14710,0
|
|
20240513,182700,458825010,14710,14710,14710,14710,0
|
|
20240513,182600,458825010,14710,14710,14710,14710,0
|
|
20240513,182500,458825010,14710,14710,14710,14710,0
|
|
20240513,182400,458825010,14710,14710,14710,14710,0
|
|
20240513,182300,458825010,14710,14710,14710,14710,0
|
|
20240513,182200,458825010,14710,14710,14710,14710,0
|
|
20240513,182100,458825010,14710,14710,14710,14710,0
|
|
20240513,182000,458825010,14710,14710,14710,14710,0
|
|
20240513,181900,458825010,14710,14710,14710,14710,0
|
|
20240513,181800,458825010,14710,14710,14710,14710,0
|
|
20240513,181700,458825010,14710,14710,14710,14710,0
|
|
20240513,181600,458825010,14710,14710,14710,14710,0
|
|
20240513,181500,458825010,14710,14710,14710,14710,0
|
|
20240513,181400,458825010,14710,14710,14710,14710,0
|
|
20240513,181300,458825010,14710,14710,14710,14710,0
|
|
20240513,181200,458825010,14710,14710,14710,14710,0
|
|
20240513,181100,458825010,14710,14710,14710,14710,347
|
|
20240513,181000,458825010,14710,14710,14710,14710,0
|
|
20240513,180900,458825010,14710,14710,14710,14710,0
|
|
20240513,180800,458825010,14710,14710,14710,14710,0
|
|
20240513,180700,458825010,14710,14710,14710,14710,0
|
|
20240513,180600,458825010,14710,14710,14710,14710,0
|
|
20240513,180500,458825010,14710,14710,14710,14710,0
|
|
20240513,180400,458825010,14710,14710,14710,14710,0
|
|
20240513,180300,458825010,14710,14710,14710,14710,0
|
|
20240513,180200,458825010,14710,14710,14710,14710,0
|
|
20240513,180100,458825010,14710,14710,14710,14710,0
|
|
20240513,180000,458825010,14710,14710,14710,14710,0
|
|
20240513,175900,458825010,14710,14710,14710,14710,0
|
|
20240513,175800,458825010,14710,14710,14710,14710,0
|
|
20240513,175700,458825010,14710,14710,14710,14710,0
|
|
20240513,175600,458825010,14710,14710,14710,14710,0
|
|
20240513,175500,458825010,14710,14710,14710,14710,0
|
|
20240513,175400,458825010,14710,14710,14710,14710,0
|
|
20240513,175300,458825010,14710,14710,14710,14710,0
|
|
20240513,175200,458825010,14710,14710,14710,14710,0
|
|
20240513,175100,458825010,14710,14710,14710,14710,0
|
|
20240513,175000,458825010,14710,14710,14710,14710,0
|
|
20240513,174900,458825010,14710,14710,14710,14710,0
|
|
20240513,174800,458825010,14710,14710,14710,14710,0
|
|
20240513,174700,458825010,14710,14710,14710,14710,0
|
|
20240513,174600,458825010,14710,14710,14710,14710,0
|
|
20240513,174500,458825010,14710,14710,14710,14710,0
|
|
20240513,174400,458825010,14710,14710,14710,14710,0
|
|
20240513,174300,458825010,14710,14710,14710,14710,0
|
|
20240513,174200,458825010,14710,14710,14710,14710,0
|
|
20240513,174100,458825010,14710,14710,14710,14710,347
|
|
20240513,174000,458825010,14710,14710,14710,14710,0
|
|
20240513,173900,458825010,14710,14710,14710,14710,0
|
|
20240513,173800,458825010,14710,14710,14710,14710,0
|
|
20240513,173700,458825010,14710,14710,14710,14710,0
|
|
20240513,173600,458825010,14710,14710,14710,14710,0
|
|
20240513,173500,458825010,14710,14710,14710,14710,0
|
|
20240513,173400,458825010,14710,14710,14710,14710,0
|
|
20240513,173300,458825010,14710,14710,14710,14710,0
|
|
20240513,173200,458825010,14710,14710,14710,14710,0
|
|
20240513,173100,458825010,14710,14710,14710,14710,0
|
|
20240513,173000,458825010,14710,14710,14710,14710,0
|
|
20240513,172900,458825010,14710,14710,14710,14710,0
|
|
20240513,172800,458825010,14710,14710,14710,14710,0
|
|
20240513,172700,458825010,14710,14710,14710,14710,0
|
|
20240513,172600,458825010,14710,14710,14710,14710,0
|
|
20240513,172500,458825010,14710,14710,14710,14710,0
|
|
20240513,172400,458825010,14710,14710,14710,14710,0
|
|
20240513,172300,458825010,14710,14710,14710,14710,0
|
|
20240513,172200,458825010,14710,14710,14710,14710,0
|
|
20240513,172100,458825010,14710,14710,14710,14710,0
|
|
20240513,172000,458825010,14710,14710,14710,14710,0
|
|
20240513,171900,458825010,14710,14710,14710,14710,0
|
|
20240513,171800,458825010,14710,14710,14710,14710,0
|
|
20240513,171700,458825010,14710,14710,14710,14710,0
|
|
20240513,171600,458825010,14710,14710,14710,14710,0
|
|
20240513,171500,458825010,14710,14710,14710,14710,0
|
|
20240513,171400,458825010,14710,14710,14710,14710,0
|
|
20240513,171300,458825010,14710,14710,14710,14710,0
|
|
20240513,171200,458825010,14710,14710,14710,14710,0
|
|
20240513,171100,458825010,14710,14710,14710,14710,347
|
|
20240513,171000,458825010,14710,14710,14710,14710,0
|
|
20240513,170900,458825010,14710,14710,14710,14710,0
|
|
20240513,170800,458825010,14710,14710,14710,14710,0
|
|
20240513,170700,458825010,14710,14710,14710,14710,0
|
|
20240513,170600,458825010,14710,14710,14710,14710,0
|
|
20240513,170500,458825010,14710,14710,14710,14710,0
|
|
20240513,170400,458825010,14710,14710,14710,14710,0
|
|
20240513,170300,458825010,14710,14710,14710,14710,0
|
|
20240513,170200,458825010,14710,14710,14710,14710,0
|
|
20240513,170100,458825010,14710,14710,14710,14710,0
|
|
20240513,170000,458825010,14710,14710,14710,14710,0
|
|
20240513,165900,458825010,14710,14710,14710,14710,0
|
|
20240513,165800,458825010,14710,14710,14710,14710,0
|
|
20240513,165700,458825010,14710,14710,14710,14710,0
|
|
20240513,165600,458825010,14710,14710,14710,14710,0
|
|
20240513,165500,458825010,14710,14710,14710,14710,0
|
|
20240513,165400,458825010,14710,14710,14710,14710,0
|
|
20240513,165300,458825010,14710,14710,14710,14710,0
|
|
20240513,165200,458825010,14710,14710,14710,14710,0
|
|
20240513,165100,458825010,14710,14710,14710,14710,0
|
|
20240513,165000,458825010,14710,14710,14710,14710,0
|
|
20240513,164900,458825010,14710,14710,14710,14710,0
|
|
20240513,164800,458825010,14710,14710,14710,14710,0
|
|
20240513,164700,458825010,14710,14710,14710,14710,0
|
|
20240513,164600,458825010,14710,14710,14710,14710,0
|
|
20240513,164500,458825010,14710,14710,14710,14710,0
|
|
20240513,164400,458825010,14710,14710,14710,14710,0
|
|
20240513,164300,458825010,14710,14710,14710,14710,0
|
|
20240513,164200,458825010,14710,14710,14710,14710,0
|
|
20240513,164100,458825010,14710,14710,14710,14710,347
|
|
20240513,164000,458825010,14710,14710,14710,14710,0
|
|
20240513,163900,458825010,14710,14710,14710,14710,0
|
|
20240513,163800,458825010,14710,14710,14710,14710,0
|
|
20240513,163700,458825010,14710,14710,14710,14710,0
|
|
20240513,163600,458825010,14710,14710,14710,14710,0
|
|
20240513,163500,458825010,14710,14710,14710,14710,0
|
|
20240513,163400,458825010,14710,14710,14710,14710,0
|
|
20240513,163300,458825010,14710,14710,14710,14710,0
|
|
20240513,163200,458825010,14710,14710,14710,14710,0
|
|
20240513,163100,458825010,14710,14710,14710,14710,0
|
|
20240513,163000,458825010,14710,14710,14710,14710,0
|
|
20240513,162900,458825010,14710,14710,14710,14710,0
|
|
20240513,162800,458825010,14710,14710,14710,14710,0
|
|
20240513,162700,458825010,14710,14710,14710,14710,0
|
|
20240513,162600,458825010,14710,14710,14710,14710,0
|
|
20240513,162500,458825010,14710,14710,14710,14710,0
|
|
20240513,162400,458825010,14710,14710,14710,14710,0
|
|
20240513,162300,458825010,14710,14710,14710,14710,0
|
|
20240513,162200,458825010,14710,14710,14710,14710,0
|
|
20240513,162100,458825010,14710,14710,14710,14710,0
|
|
20240513,162000,458825010,14710,14710,14710,14710,0
|
|
20240513,161900,458825010,14710,14710,14710,14710,0
|
|
20240513,161800,458825010,14710,14710,14710,14710,0
|
|
20240513,161700,458825010,14710,14710,14710,14710,0
|
|
20240513,161600,458825010,14710,14710,14710,14710,0
|
|
20240513,161500,458825010,14710,14710,14710,14710,0
|
|
20240513,161400,458825010,14710,14710,14710,14710,0
|
|
20240513,161300,458825010,14710,14710,14710,14710,0
|
|
20240513,161200,458825010,14710,14710,14710,14710,0
|
|
20240513,161100,458825010,14710,14710,14710,14710,347
|
|
20240513,161000,458825010,14710,14710,14710,14710,0
|
|
20240513,160900,458825010,14710,14710,14710,14710,0
|
|
20240513,160800,458825010,14710,14710,14710,14710,0
|
|
20240513,160700,458825010,14710,14710,14710,14710,0
|
|
20240513,160600,458825010,14710,14710,14710,14710,0
|
|
20240513,160500,458825010,14710,14710,14710,14710,0
|
|
20240513,160400,458825010,14710,14710,14710,14710,0
|
|
20240513,160300,458825010,14710,14710,14710,14710,0
|
|
20240513,160200,458825010,14710,14710,14710,14710,0
|
|
20240513,160100,458825010,14710,14710,14710,14710,0
|
|
20240513,160000,458825010,14710,14710,14710,14710,0
|
|
20240513,155900,458825010,14710,14710,14710,14710,0
|
|
20240513,155800,458825010,14710,14710,14710,14710,0
|
|
20240513,155700,458825010,14710,14710,14710,14710,0
|
|
20240513,155600,458825010,14710,14710,14710,14710,0
|
|
20240513,155500,458825010,14710,14710,14710,14710,0
|
|
20240513,155400,458825010,14710,14710,14710,14710,0
|
|
20240513,155300,458825010,14710,14710,14710,14710,0
|
|
20240513,155200,458825010,14710,14710,14710,14710,0
|
|
20240513,155100,458825010,14710,14710,14710,14710,0
|
|
20240513,155000,458825010,14710,14710,14710,14710,0
|
|
20240513,154900,458825010,14710,14710,14710,14710,0
|
|
20240513,154800,458825010,14710,14710,14710,14710,0
|
|
20240513,154700,458825010,14710,14710,14710,14710,0
|
|
20240513,154600,458825010,14710,14710,14710,14710,0
|
|
20240513,154500,458825010,14710,14710,14710,14710,0
|
|
20240513,154400,458825010,14710,14710,14710,14710,0
|
|
20240513,154300,458825010,14710,14710,14710,14710,0
|
|
20240513,154200,458825010,14710,14710,14710,14710,0
|
|
20240513,154100,458825010,14710,14710,14710,14710,347
|
|
20240513,154000,458825010,14710,14710,14710,14710,0
|
|
20240513,153900,458825010,14710,14710,14710,14710,0
|
|
20240513,153800,458825010,14710,14710,14710,14710,0
|
|
20240513,153700,458825010,14710,14710,14710,14710,0
|
|
20240513,153600,458825010,14710,14710,14710,14710,0
|
|
20240513,153500,458825010,14710,14710,14710,14710,0
|
|
20240513,153400,458825010,14710,14710,14710,14710,0
|
|
20240513,153300,458825010,14710,14710,14710,14710,0
|
|
20240513,153200,458825010,14710,14710,14710,14710,0
|
|
20240513,153100,458825010,14710,14710,14710,14710,0
|
|
20240513,153000,458825010,14710,14710,14710,14710,347
|
|
20240513,152900,453720640,14710,14710,14710,14710,0
|
|
20240513,152800,453720640,14710,14710,14710,14710,0
|
|
20240513,152700,453720640,14710,14710,14710,14710,0
|
|
20240513,152600,453720640,14710,14710,14710,14710,0
|
|
20240513,152500,453720640,14710,14710,14710,14710,0
|
|
20240513,152400,453720640,14710,14710,14710,14710,0
|
|
20240513,152300,453720640,14710,14710,14710,14710,0
|
|
20240513,152200,453720640,14710,14710,14710,14710,0
|
|
20240513,152100,453720640,14710,14710,14710,14710,0
|
|
20240513,152000,453720640,14710,14710,14710,14710,0
|
|
20240513,151900,453720640,14710,14710,14710,14710,263
|
|
20240513,151800,449851910,14710,14710,14710,14710,4
|
|
20240513,151700,449793070,14710,14710,14710,14710,4
|
|
20240513,151600,449734230,14790,14710,14790,14710,64
|
|
20240513,151500,448788380,14710,14710,14710,14710,105
|
|
20240513,151400,447243830,14710,14720,14720,14710,80
|
|
20240513,151300,446066470,14720,14720,14720,14720,81
|
|
20240513,151200,444874150,14720,14790,14790,14720,47
|
|
20240513,151100,444179090,14790,14790,14790,14790,100
|
|
20240513,151000,442700090,14790,14790,14790,14790,86
|
|
20240513,150900,441428150,14790,14790,14790,14790,60
|
|
20240513,150800,440540750,14790,14790,14790,14790,55
|
|
20240513,150700,439727300,14790,14790,14790,14790,69
|
|
20240513,150600,438706790,14790,14780,14790,14780,196
|
|
20240513,150500,435808470,14780,14780,14780,14780,117
|
|
20240513,150400,434079210,14780,14780,14780,14780,36
|
|
20240513,150300,433547130,14780,14790,14800,14780,171
|
|
20240513,150200,431017260,14750,14790,14790,14750,189
|
|
20240513,150100,428224780,14780,14770,14780,14770,126
|
|
20240513,150000,426363470,14760,14750,14760,14750,108
|
|
20240513,145900,424770270,14750,14700,14750,14700,44
|
|
20240513,145800,424121330,14700,14750,14750,14700,60
|
|
20240513,145700,423236380,14750,14750,14750,14750,49
|
|
20240513,145600,422513630,14750,14750,14750,14750,285
|
|
20240513,145500,418309880,14750,14750,14750,14670,258
|
|
20240513,145400,414504810,14750,14740,14750,14740,143
|
|
20240513,145300,412396110,14740,14700,14740,14700,114
|
|
20240513,145200,410720230,14700,14670,14700,14670,96
|
|
20240513,145100,409309810,14670,14670,14670,14660,120
|
|
20240513,145000,407549420,14650,14650,14660,14650,143
|
|
20240513,144900,405453920,14650,14650,14660,14650,85
|
|
20240513,144800,404208230,14530,14660,14670,14530,38
|
|
20240513,144700,403650940,14670,14680,14680,14650,371
|
|
20240513,144600,398209390,14670,14660,14670,14660,6
|
|
20240513,144500,398121380,14650,14620,14650,14620,33
|
|
20240513,144400,397638570,14620,14590,14620,14590,512
|
|
20240513,144300,390162550,14580,14530,14580,14530,338
|
|
20240513,144200,385241520,14510,14490,14530,14490,725
|
|
20240513,144100,374724160,14480,14410,14480,14410,265
|
|
20240513,144000,370899070,14410,14410,14410,14410,118
|
|
20240513,143900,369198690,14410,14410,14410,14410,1
|
|
20240513,143800,369184280,14440,14440,14440,14440,0
|
|
20240513,143700,369184280,14440,14440,14440,14440,0
|
|
20240513,143600,369184280,14440,14440,14440,14440,0
|
|
20240513,143500,369184280,14440,14440,14440,14440,0
|
|
20240513,143400,369184280,14440,14440,14440,14440,0
|
|
20240513,143300,369184280,14440,14440,14440,14440,0
|
|
20240513,143200,369184280,14440,14440,14440,14440,0
|
|
20240513,143100,369184280,14440,14440,14440,14440,0
|
|
20240513,143000,369184280,14440,14440,14440,14440,0
|
|
20240513,142900,369184280,14440,14400,14440,14400,5
|
|
20240513,142800,369112180,14390,14390,14390,14390,0
|
|
20240513,142700,369112180,14390,14390,14390,14390,0
|
|
20240513,142600,369112180,14390,14390,14390,14390,0
|
|
20240513,142500,369112180,14390,14390,14390,14390,0
|
|
20240513,142400,369112180,14390,14390,14390,14390,0
|
|
20240513,142300,369112180,14390,14390,14390,14390,1
|
|
20240513,142200,369097790,14380,14380,14380,14380,0
|
|
20240513,142100,369097790,14380,14380,14380,14380,0
|
|
20240513,142000,369097790,14380,14380,14380,14380,0
|
|
20240513,141900,369097790,14380,14380,14380,14380,0
|
|
20240513,141800,369097790,14380,14380,14380,14380,5
|
|
20240513,141700,369025890,14380,14380,14380,14380,0
|
|
20240513,141600,369025890,14380,14380,14380,14380,0
|
|
20240513,141500,369025890,14380,14380,14380,14380,0
|
|
20240513,141400,369025890,14380,14380,14380,14380,0
|
|
20240513,141300,369025890,14380,14380,14380,14380,0
|
|
20240513,141200,369025890,14380,14380,14380,14380,0
|
|
20240513,141100,369025890,14380,14380,14380,14380,1
|
|
20240513,141000,369011510,14370,14370,14370,14370,0
|
|
20240513,140900,369011510,14370,14370,14370,14370,0
|
|
20240513,140800,369011510,14370,14370,14370,14370,0
|
|
20240513,140700,369011510,14370,14370,14370,14370,0
|
|
20240513,140600,369011510,14370,14370,14370,14370,0
|
|
20240513,140500,369011510,14370,14380,14380,14370,20
|
|
20240513,140400,368723980,14400,14400,14400,14400,1
|
|
20240513,140300,368709580,14400,14400,14400,14400,0
|
|
20240513,140200,368709580,14400,14390,14400,14390,2
|
|
20240513,140100,368680790,14390,14390,14390,14390,104
|
|
20240513,140000,367184230,14390,14390,14390,14390,167
|
|
20240513,135900,364781100,14370,14370,14370,14370,0
|
|
20240513,135800,364781100,14370,14370,14370,14370,0
|
|
20240513,135700,364781100,14370,14370,14370,14370,0
|
|
20240513,135600,364781100,14370,14370,14370,14370,0
|
|
20240513,135500,364781100,14370,14370,14370,14370,0
|
|
20240513,135400,364781100,14370,14370,14370,14370,0
|
|
20240513,135300,364781100,14370,14390,14390,14370,500
|
|
20240513,135200,357593990,14380,14380,14380,14380,0
|
|
20240513,135100,357593990,14380,14380,14380,14380,0
|
|
20240513,135000,357593990,14380,14380,14380,14380,0
|
|
20240513,134900,357593990,14380,14380,14380,14380,3
|
|
20240513,134800,357550850,14390,14390,14390,14390,0
|
|
20240513,134700,357550850,14390,14390,14390,14390,0
|
|
20240513,134600,357550850,14390,14390,14390,14390,0
|
|
20240513,134500,357550850,14390,14390,14390,14390,0
|
|
20240513,134400,357550850,14390,14390,14390,14390,1
|
|
20240513,134300,357536460,14380,14380,14380,14380,0
|
|
20240513,134200,357536460,14380,14470,14470,14380,146
|
|
20240513,134100,355436890,14500,14400,14500,14400,31
|
|
20240513,134000,354988070,14400,14400,14400,14400,1
|
|
20240513,133900,354973670,14390,14400,14400,14390,3
|
|
20240513,133800,354930490,14430,14430,14430,14430,4
|
|
20240513,133700,354872770,14510,14510,14510,14510,0
|
|
20240513,133600,354872770,14510,14510,14510,14510,0
|
|
20240513,133500,354872770,14510,14510,14510,14510,0
|
|
20240513,133400,354872770,14510,14440,14510,14440,28
|
|
20240513,133300,354467060,14450,14440,14450,14440,100
|
|
20240513,133200,353022100,14440,14440,14440,14440,1
|
|
20240513,133100,353007660,14440,14440,14440,14440,0
|
|
20240513,133000,353007660,14440,14440,14440,14440,0
|
|
20240513,132900,353007660,14440,14440,14440,14440,9
|
|
20240513,132800,352877700,14440,14440,14440,14440,0
|
|
20240513,132700,352877700,14440,14440,14440,14440,0
|
|
20240513,132600,352877700,14440,14400,14440,14400,20
|
|
20240513,132500,352589090,14390,14390,14390,14390,2
|
|
20240513,132400,352560310,14390,14390,14390,14390,0
|
|
20240513,132300,352560310,14390,14390,14390,14390,160
|
|
20240513,132200,350257910,14390,14390,14390,14390,0
|
|
20240513,132100,350257910,14390,14390,14390,14390,170
|
|
20240513,132000,347811610,14390,14390,14390,14390,14
|
|
20240513,131900,347610150,14390,14390,14390,14390,0
|
|
20240513,131800,347610150,14390,14390,14390,14390,17
|
|
20240513,131700,347365520,14390,14390,14390,14390,0
|
|
20240513,131600,347365520,14390,14390,14390,14390,0
|
|
20240513,131500,347365520,14390,14390,14390,14390,9
|
|
20240513,131400,347236010,14390,14390,14390,14390,0
|
|
20240513,131300,347236010,14390,14390,14390,14390,0
|
|
20240513,131200,347236010,14390,14400,14400,14390,4
|
|
20240513,131100,347178420,14400,14400,14400,14400,0
|
|
20240513,131000,347178420,14400,14400,14400,14400,1
|
|
20240513,130900,347164020,14400,14400,14400,14400,0
|
|
20240513,130800,347164020,14400,14400,14400,14400,0
|
|
20240513,130700,347164020,14400,14400,14400,14400,10
|
|
20240513,130600,347020020,14430,14430,14430,14430,0
|
|
20240513,130500,347020020,14430,14400,14430,14390,426
|
|
20240513,130400,340886900,14400,14400,14400,14400,1
|
|
20240513,130300,340872500,14400,14400,14400,14400,0
|
|
20240513,130200,340872500,14400,14400,14400,14400,0
|
|
20240513,130100,340872500,14400,14440,14440,14400,15
|
|
20240513,130000,340656420,14470,14470,14470,14470,0
|
|
20240513,125900,340656420,14470,14400,14470,14400,3601
|
|
20240513,125800,288571710,14450,14450,14450,14450,50
|
|
20240513,125700,287849210,14450,14450,14450,14450,54
|
|
20240513,125600,287068910,14400,14400,14400,14400,0
|
|
20240513,125500,287068910,14400,14400,14400,14400,0
|
|
20240513,125400,287068910,14400,14400,14400,14400,0
|
|
20240513,125300,287068910,14400,14400,14400,14400,170
|
|
20240513,125200,284620910,14400,14400,14400,14400,20
|
|
20240513,125100,284332910,14410,14410,14410,14410,10
|
|
20240513,125000,284188810,14410,14420,14420,14410,556
|
|
20240513,124900,276176240,14450,14450,14450,14450,2
|
|
20240513,124800,276147340,14450,14450,14450,14450,0
|
|
20240513,124700,276147340,14450,14430,14450,14430,7
|
|
20240513,124600,276046290,14430,14430,14430,14430,2
|
|
20240513,124500,276017430,14440,14440,14440,14440,0
|
|
20240513,124400,276017430,14440,14440,14440,14440,5
|
|
20240513,124300,275945230,14440,14440,14440,14440,5
|
|
20240513,124200,275873030,14420,14420,14420,14420,0
|
|
20240513,124100,275873030,14420,14420,14420,14420,0
|
|
20240513,124000,275873030,14420,14420,14420,14420,0
|
|
20240513,123900,275873030,14420,14420,14420,14420,0
|
|
20240513,123800,275873030,14420,14420,14420,14420,0
|
|
20240513,123700,275873030,14420,14440,14440,14420,422
|
|
20240513,123600,269785460,14440,14440,14440,14440,0
|
|
20240513,123500,269785460,14440,14440,14440,14440,0
|
|
20240513,123400,269785460,14440,14440,14440,14440,0
|
|
20240513,123300,269785460,14440,14440,14440,14440,2
|
|
20240513,123200,269756580,14440,14450,14450,14440,7
|
|
20240513,123100,269655490,14450,14450,14450,14450,2
|
|
20240513,123000,269626590,14470,14470,14470,14470,0
|
|
20240513,122900,269626590,14470,14470,14470,14470,0
|
|
20240513,122800,269626590,14470,14470,14470,14470,0
|
|
20240513,122700,269626590,14470,14460,14470,14460,31
|
|
20240513,122600,269178150,14440,14440,14440,14440,0
|
|
20240513,122500,269178150,14440,14440,14440,14440,0
|
|
20240513,122400,269178150,14440,14440,14440,14440,0
|
|
20240513,122300,269178150,14440,14440,14440,14440,100
|
|
20240513,122200,267734150,14450,14450,14450,14450,0
|
|
20240513,122100,267734150,14450,14450,14450,14450,0
|
|
20240513,122000,267734150,14450,14450,14450,14450,0
|
|
20240513,121900,267734150,14450,14450,14450,14450,0
|
|
20240513,121800,267734150,14450,14450,14450,14450,0
|
|
20240513,121700,267734150,14450,14450,14450,14450,0
|
|
20240513,121600,267734150,14450,14450,14450,14450,12
|
|
20240513,121500,267560750,14450,14450,14450,14450,0
|
|
20240513,121400,267560750,14450,14450,14450,14450,0
|
|
20240513,121300,267560750,14450,14470,14470,14450,247
|
|
20240513,121200,263989870,14470,14470,14470,14470,0
|
|
20240513,121100,263989870,14470,14470,14470,14470,0
|
|
20240513,121000,263989870,14470,14470,14470,14470,0
|
|
20240513,120900,263989870,14470,14470,14470,14470,0
|
|
20240513,120800,263989870,14470,14470,14470,14470,0
|
|
20240513,120700,263989870,14470,14470,14470,14470,0
|
|
20240513,120600,263989870,14470,14480,14480,14470,242
|
|
20240513,120500,260487230,14490,14490,14490,14490,0
|
|
20240513,120400,260487230,14490,14490,14490,14490,8
|
|
20240513,120300,260371310,14490,14490,14490,14490,5
|
|
20240513,120200,260298860,14490,14490,14490,14490,1
|
|
20240513,120100,260284370,14480,14480,14480,14480,5
|
|
20240513,120000,260211970,14480,14480,14480,14480,0
|
|
20240513,115900,260211970,14480,14480,14480,14480,0
|
|
20240513,115800,260211970,14480,14480,14480,14480,0
|
|
20240513,115700,260211970,14480,14480,14480,14480,0
|
|
20240513,115600,260211970,14480,14480,14480,14480,0
|
|
20240513,115500,260211970,14480,14480,14480,14480,0
|
|
20240513,115400,260211970,14480,14480,14480,14480,0
|
|
20240513,115300,260211970,14480,14480,14480,14480,0
|
|
20240513,115200,260211970,14480,14480,14480,14480,0
|
|
20240513,115100,260211970,14480,14480,14480,14480,0
|
|
20240513,115000,260211970,14480,14480,14480,14480,0
|
|
20240513,114900,260211970,14480,14480,14480,14480,0
|
|
20240513,114800,260211970,14480,14480,14480,14480,10
|
|
20240513,114700,260067170,14470,14470,14470,14470,25
|
|
20240513,114600,259705420,14460,14460,14460,14460,18
|
|
20240513,114500,259445140,14450,14450,14450,14450,0
|
|
20240513,114400,259445140,14450,14450,14450,14450,0
|
|
20240513,114300,259445140,14450,14450,14450,14450,0
|
|
20240513,114200,259445140,14450,14450,14450,14450,0
|
|
20240513,114100,259445140,14450,14450,14450,14450,0
|
|
20240513,114000,259445140,14450,14450,14450,14450,0
|
|
20240513,113900,259445140,14450,14450,14450,14450,0
|
|
20240513,113800,259445140,14450,14450,14450,14450,101
|
|
20240513,113700,257985690,14460,14460,14460,14460,0
|
|
20240513,113600,257985690,14460,14460,14460,14460,9
|
|
20240513,113500,257855550,14470,14470,14470,14470,0
|
|
20240513,113400,257855550,14470,14470,14470,14470,0
|
|
20240513,113300,257855550,14470,14470,14470,14470,0
|
|
20240513,113200,257855550,14470,14470,14470,14470,0
|
|
20240513,113100,257855550,14470,14470,14470,14470,0
|
|
20240513,113000,257855550,14470,14470,14470,14470,0
|
|
20240513,112900,257855550,14470,14470,14470,14470,16
|
|
20240513,112800,257624030,14470,14470,14470,14470,0
|
|
20240513,112700,257624030,14470,14470,14470,14470,50
|
|
20240513,112600,256900530,14470,14470,14470,14470,0
|
|
20240513,112500,256900530,14470,14470,14470,14470,1
|
|
20240513,112400,256886060,14450,14450,14450,14450,0
|
|
20240513,112300,256886060,14450,14450,14450,14450,0
|
|
20240513,112200,256886060,14450,14450,14450,14450,0
|
|
20240513,112100,256886060,14450,14450,14450,14450,0
|
|
20240513,112000,256886060,14450,14450,14450,14450,0
|
|
20240513,111900,256886060,14450,14450,14450,14450,0
|
|
20240513,111800,256886060,14450,14460,14490,14450,189
|
|
20240513,111700,254153290,14460,14460,14460,14460,0
|
|
20240513,111600,254153290,14460,14440,14460,14440,201
|
|
20240513,111500,251248210,14420,14420,14420,14420,0
|
|
20240513,111400,251248210,14420,14420,14420,14420,9
|
|
20240513,111300,251118430,14440,14430,14440,14430,21
|
|
20240513,111200,250815300,14410,14410,14410,14410,0
|
|
20240513,111100,250815300,14410,14410,14410,14410,0
|
|
20240513,111000,250815300,14410,14410,14410,14410,139
|
|
20240513,110900,248812310,14410,14410,14410,14410,10
|
|
20240513,110800,248668210,14400,14400,14400,14400,0
|
|
20240513,110700,248668210,14400,14400,14400,14400,70
|
|
20240513,110600,247660210,14460,14460,14460,14460,0
|
|
20240513,110500,247660210,14460,14460,14460,14460,0
|
|
20240513,110400,247660210,14460,14460,14460,14460,0
|
|
20240513,110300,247660210,14460,14390,14460,14390,84
|
|
20240513,110200,246449200,14390,14390,14390,14390,10
|
|
20240513,110100,246305300,14390,14410,14410,14390,150
|
|
20240513,110000,244145490,14410,14410,14410,14410,1
|
|
20240513,105900,244131080,14420,14420,14420,14420,0
|
|
20240513,105800,244131080,14420,14410,14420,14410,8
|
|
20240513,105700,244015740,14420,14420,14420,14420,0
|
|
20240513,105600,244015740,14420,14420,14420,14420,0
|
|
20240513,105500,244015740,14420,14420,14420,14420,1
|
|
20240513,105400,244001320,14430,14430,14430,14430,1
|
|
20240513,105300,243986890,14440,14440,14440,14440,0
|
|
20240513,105200,243986890,14440,14440,14440,14440,1
|
|
20240513,105100,243972450,14440,14440,14440,14440,0
|
|
20240513,105000,243972450,14440,14440,14440,14440,1
|
|
20240513,104900,243958010,14440,14490,14490,14440,15
|
|
20240513,104800,243741090,14490,14490,14490,14490,0
|
|
20240513,104700,243741090,14490,14490,14490,14490,0
|
|
20240513,104600,243741090,14490,14500,14500,14490,36
|
|
20240513,104500,243219150,14500,14500,14500,14500,7
|
|
20240513,104400,243117650,14500,14500,14560,14500,9
|
|
20240513,104300,242987090,14510,14510,14510,14510,2
|
|
20240513,104200,242958070,14560,14540,14570,14540,11
|
|
20240513,104100,242797920,14530,14460,14530,14460,35
|
|
20240513,104000,242291570,14430,14420,14430,14420,203
|
|
20240513,103900,239362290,14410,14400,14410,14400,2
|
|
20240513,103800,239333480,14430,14430,14430,14430,5
|
|
20240513,103700,239261330,14430,14420,14460,14420,142
|
|
20240513,103600,237212510,14410,14420,14420,14370,12
|
|
20240513,103500,237039760,14420,14410,14430,14410,87
|
|
20240513,103400,235784910,14420,14400,14420,14400,3
|
|
20240513,103300,235741680,14390,14370,14390,14370,43
|
|
20240513,103200,235122940,14380,14370,14380,14370,23
|
|
20240513,103100,234792220,14360,14360,14360,14360,1
|
|
20240513,103000,234777860,14350,14350,14360,14350,3
|
|
20240513,102900,234734800,14330,14340,14340,14330,227
|
|
20240513,102800,231480290,14340,14350,14380,14340,276
|
|
20240513,102700,227511790,14370,14350,14370,14350,105
|
|
20240513,102600,226003020,14340,14340,14340,14340,6
|
|
20240513,102500,225916980,14350,14340,14350,14340,200
|
|
20240513,102400,223048970,14350,14350,14350,14330,351
|
|
20240513,102300,218012770,14350,14390,14390,14350,1146
|
|
20240513,102200,201549060,14410,14410,14410,14410,5
|
|
20240513,102100,201477010,14380,14380,14380,14380,50
|
|
20240513,102000,200758010,14370,14370,14370,14370,0
|
|
20240513,101900,200758010,14370,14470,14470,14360,2655
|
|
20240513,101800,162539260,14480,14480,14480,14480,31
|
|
20240513,101700,162090380,14570,14570,14570,14570,23
|
|
20240513,101600,161755270,14570,14570,14570,14570,0
|
|
20240513,101500,161755270,14570,14500,14570,14500,16
|
|
20240513,101400,161522930,14530,14530,14530,14530,45
|
|
20240513,101300,160869080,14530,14530,14530,14530,0
|
|
20240513,101200,160869080,14530,14530,14530,14530,14
|
|
20240513,101100,160665660,14530,14530,14530,14530,100
|
|
20240513,101000,159212660,14480,14480,14480,14480,0
|
|
20240513,100900,159212660,14480,14480,14480,14480,0
|
|
20240513,100800,159212660,14480,14480,14480,14480,20
|
|
20240513,100700,158923060,14530,14490,14530,14490,57
|
|
20240513,100600,158096820,14490,14510,14510,14490,109
|
|
20240513,100500,156515810,14520,14570,14570,14520,17
|
|
20240513,100400,156268210,14570,14570,14570,14570,5
|
|
20240513,100300,156195360,14570,14560,14570,14560,3
|
|
20240513,100200,156151670,14570,14530,14570,14510,16
|
|
20240513,100100,155919100,14530,14520,14530,14510,23
|
|
20240513,100000,155584970,14530,14530,14530,14530,1
|
|
20240513,095900,155570440,14510,14530,14530,14510,110
|
|
20240513,095800,153972190,14540,14540,14540,14540,0
|
|
20240513,095700,153972190,14540,14540,14540,14540,0
|
|
20240513,095600,153972190,14540,14540,14540,14540,1
|
|
20240513,095500,153957650,14520,14530,14530,14520,112
|
|
20240513,095400,152330400,14530,14530,14530,14530,0
|
|
20240513,095300,152330400,14530,14540,14540,14530,4
|
|
20240513,095200,152272260,14550,14550,14550,14550,0
|
|
20240513,095100,152272260,14550,14550,14550,14550,1
|
|
20240513,095000,152257710,14560,14560,14560,14560,44
|
|
20240513,094900,151617070,14560,14490,14560,14450,100
|
|
20240513,094800,150169400,14550,14500,14550,14450,116
|
|
20240513,094700,148489050,14500,14500,14500,14500,15
|
|
20240513,094600,148271550,14450,14460,14460,14450,50
|
|
20240513,094500,147548940,14560,14450,14560,14450,105
|
|
20240513,094400,146031160,14540,14540,14540,14540,6
|
|
20240513,094300,145943920,14560,14470,14560,14470,40
|
|
20240513,094200,145364440,14470,14430,14520,14400,1305
|
|
20240513,094100,126557910,14570,14490,14570,14420,857
|
|
20240513,094000,114182700,14460,14590,14590,14460,1016
|
|
20240513,093900,99476860,14520,14580,14590,14520,252
|
|
20240513,093800,95809860,14580,14580,14580,14580,0
|
|
20240513,093700,95809860,14580,14580,14580,14580,1
|
|
20240513,093600,95795280,14580,14550,14580,14530,25
|
|
20240513,093500,95431920,14550,14580,14580,14550,21
|
|
20240513,093400,95125770,14580,14580,14580,14580,0
|
|
20240513,093300,95125770,14580,14580,14580,14580,0
|
|
20240513,093200,95125770,14580,14550,14580,14550,8
|
|
20240513,093100,95009160,14560,14580,14580,14550,8
|
|
20240513,093000,94892590,14570,14500,14570,14500,305
|
|
20240513,092900,90467990,14590,14590,14590,14590,0
|
|
20240513,092800,90467990,14590,14510,14590,14500,105
|
|
20240513,092700,88944680,14590,14570,14590,14510,111
|
|
20240513,092600,87333230,14560,14560,14590,14560,27
|
|
20240513,092500,86939560,14510,14580,14590,14510,15
|
|
20240513,092400,86721000,14600,14580,14600,14580,25
|
|
20240513,092300,86356350,14580,14570,14600,14520,33
|
|
20240513,092200,85875790,14570,14600,14600,14570,16
|
|
20240513,092100,85642280,14600,14590,14600,14590,15
|
|
20240513,092000,85423380,14600,14560,14600,14560,7
|
|
20240513,091900,85321260,14510,14540,14540,14510,101
|
|
20240513,091800,83852750,14600,14600,14600,14600,0
|
|
20240513,091700,83852750,14600,14600,14610,14600,17
|
|
20240513,091600,83604500,14610,14610,14610,14580,21
|
|
20240513,091500,83297720,14610,14600,14610,14530,11
|
|
20240513,091400,83137120,14460,14600,14600,14460,105
|
|
20240513,091300,81617480,14600,14600,14600,14600,0
|
|
20240513,091200,81617480,14600,14490,14600,14480,206
|
|
20240513,091100,78632490,14480,14570,14580,14480,2703
|
|
20240513,091000,39444110,14590,14610,14610,14590,75
|
|
20240513,090900,38349790,14650,14650,14650,14650,3
|
|
20240513,090800,38305840,14650,14650,14650,14650,0
|
|
20240513,090700,38305840,14650,14650,14650,14650,0
|
|
20240513,090600,38305840,14650,14600,14650,14600,153
|
|
20240513,090500,36066890,14600,14590,14600,14590,4
|
|
20240513,090400,36008500,14570,14560,14570,14560,247
|
|
20240513,090300,32409780,14490,14580,14580,14490,971
|
|
20240513,090200,18315260,14530,14580,14590,14530,680
|
|
20240513,090100,8403510,14590,14660,14660,14590,456
|
|
20240513,090000,1734870,14690,14710,14720,14690,118
|