704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,204100,645484750,15200,15200,15200,15200,875
|
|
20240514,204000,645484750,15200,15200,15200,15200,0
|
|
20240514,203900,645484750,15200,15200,15200,15200,0
|
|
20240514,203800,645484750,15200,15200,15200,15200,0
|
|
20240514,203700,645484750,15200,15200,15200,15200,0
|
|
20240514,203600,645484750,15200,15200,15200,15200,0
|
|
20240514,203500,645484750,15200,15200,15200,15200,0
|
|
20240514,203400,645484750,15200,15200,15200,15200,0
|
|
20240514,203300,645484750,15200,15200,15200,15200,0
|
|
20240514,203200,645484750,15200,15200,15200,15200,0
|
|
20240514,203100,645484750,15200,15200,15200,15200,0
|
|
20240514,203000,645484750,15200,15200,15200,15200,0
|
|
20240514,202900,645484750,15200,15200,15200,15200,0
|
|
20240514,202800,645484750,15200,15200,15200,15200,0
|
|
20240514,202700,645484750,15200,15200,15200,15200,0
|
|
20240514,202600,645484750,15200,15200,15200,15200,0
|
|
20240514,202500,645484750,15200,15200,15200,15200,0
|
|
20240514,202400,645484750,15200,15200,15200,15200,0
|
|
20240514,202300,645484750,15200,15200,15200,15200,0
|
|
20240514,202200,645484750,15200,15200,15200,15200,0
|
|
20240514,202100,645484750,15200,15200,15200,15200,0
|
|
20240514,202000,645484750,15200,15200,15200,15200,0
|
|
20240514,201900,645484750,15200,15200,15200,15200,0
|
|
20240514,201800,645484750,15200,15200,15200,15200,0
|
|
20240514,201700,645484750,15200,15200,15200,15200,0
|
|
20240514,201600,645484750,15200,15200,15200,15200,0
|
|
20240514,201500,645484750,15200,15200,15200,15200,0
|
|
20240514,201400,645484750,15200,15200,15200,15200,0
|
|
20240514,201300,645484750,15200,15200,15200,15200,0
|
|
20240514,201200,645484750,15200,15200,15200,15200,0
|
|
20240514,201100,645484750,15200,15200,15200,15200,875
|
|
20240514,201000,645484750,15200,15200,15200,15200,0
|
|
20240514,200900,645484750,15200,15200,15200,15200,0
|
|
20240514,200800,645484750,15200,15200,15200,15200,0
|
|
20240514,200700,645484750,15200,15200,15200,15200,0
|
|
20240514,200600,645484750,15200,15200,15200,15200,0
|
|
20240514,200500,645484750,15200,15200,15200,15200,0
|
|
20240514,200400,645484750,15200,15200,15200,15200,0
|
|
20240514,200300,645484750,15200,15200,15200,15200,0
|
|
20240514,200200,645484750,15200,15200,15200,15200,0
|
|
20240514,200100,645484750,15200,15200,15200,15200,0
|
|
20240514,200000,645484750,15200,15200,15200,15200,0
|
|
20240514,195900,645484750,15200,15200,15200,15200,0
|
|
20240514,195800,645484750,15200,15200,15200,15200,0
|
|
20240514,195700,645484750,15200,15200,15200,15200,0
|
|
20240514,195600,645484750,15200,15200,15200,15200,0
|
|
20240514,195500,645484750,15200,15200,15200,15200,0
|
|
20240514,195400,645484750,15200,15200,15200,15200,0
|
|
20240514,195300,645484750,15200,15200,15200,15200,0
|
|
20240514,195200,645484750,15200,15200,15200,15200,0
|
|
20240514,195100,645484750,15200,15200,15200,15200,0
|
|
20240514,195000,645484750,15200,15200,15200,15200,0
|
|
20240514,194900,645484750,15200,15200,15200,15200,0
|
|
20240514,194800,645484750,15200,15200,15200,15200,0
|
|
20240514,194700,645484750,15200,15200,15200,15200,0
|
|
20240514,194600,645484750,15200,15200,15200,15200,0
|
|
20240514,194500,645484750,15200,15200,15200,15200,0
|
|
20240514,194400,645484750,15200,15200,15200,15200,0
|
|
20240514,194300,645484750,15200,15200,15200,15200,0
|
|
20240514,194200,645484750,15200,15200,15200,15200,0
|
|
20240514,194100,645484750,15200,15200,15200,15200,875
|
|
20240514,194000,645484750,15200,15200,15200,15200,0
|
|
20240514,193900,645484750,15200,15200,15200,15200,0
|
|
20240514,193800,645484750,15200,15200,15200,15200,0
|
|
20240514,193700,645484750,15200,15200,15200,15200,0
|
|
20240514,193600,645484750,15200,15200,15200,15200,0
|
|
20240514,193500,645484750,15200,15200,15200,15200,0
|
|
20240514,193400,645484750,15200,15200,15200,15200,0
|
|
20240514,193300,645484750,15200,15200,15200,15200,0
|
|
20240514,193200,645484750,15200,15200,15200,15200,0
|
|
20240514,193100,645484750,15200,15200,15200,15200,0
|
|
20240514,193000,645484750,15200,15200,15200,15200,0
|
|
20240514,192900,645484750,15200,15200,15200,15200,0
|
|
20240514,192800,645484750,15200,15200,15200,15200,0
|
|
20240514,192700,645484750,15200,15200,15200,15200,0
|
|
20240514,192600,645484750,15200,15200,15200,15200,0
|
|
20240514,192500,645484750,15200,15200,15200,15200,0
|
|
20240514,192400,645484750,15200,15200,15200,15200,0
|
|
20240514,192300,645484750,15200,15200,15200,15200,0
|
|
20240514,192200,645484750,15200,15200,15200,15200,0
|
|
20240514,192100,645484750,15200,15200,15200,15200,0
|
|
20240514,192000,645484750,15200,15200,15200,15200,0
|
|
20240514,191900,645484750,15200,15200,15200,15200,0
|
|
20240514,191800,645484750,15200,15200,15200,15200,0
|
|
20240514,191700,645484750,15200,15200,15200,15200,0
|
|
20240514,191600,645484750,15200,15200,15200,15200,0
|
|
20240514,191500,645484750,15200,15200,15200,15200,0
|
|
20240514,191400,645484750,15200,15200,15200,15200,0
|
|
20240514,191300,645484750,15200,15200,15200,15200,0
|
|
20240514,191200,645484750,15200,15200,15200,15200,0
|
|
20240514,191100,645484750,15200,15200,15200,15200,875
|
|
20240514,191000,645484750,15200,15200,15200,15200,0
|
|
20240514,190900,645484750,15200,15200,15200,15200,0
|
|
20240514,190800,645484750,15200,15200,15200,15200,0
|
|
20240514,190700,645484750,15200,15200,15200,15200,0
|
|
20240514,190600,645484750,15200,15200,15200,15200,0
|
|
20240514,190500,645484750,15200,15200,15200,15200,0
|
|
20240514,190400,645484750,15200,15200,15200,15200,0
|
|
20240514,190300,645484750,15200,15200,15200,15200,0
|
|
20240514,190200,645484750,15200,15200,15200,15200,0
|
|
20240514,190100,645484750,15200,15200,15200,15200,0
|
|
20240514,190000,645484750,15200,15200,15200,15200,0
|
|
20240514,185900,645484750,15200,15200,15200,15200,0
|
|
20240514,185800,645484750,15200,15200,15200,15200,0
|
|
20240514,185700,645484750,15200,15200,15200,15200,0
|
|
20240514,185600,645484750,15200,15200,15200,15200,0
|
|
20240514,185500,645484750,15200,15200,15200,15200,0
|
|
20240514,185400,645484750,15200,15200,15200,15200,0
|
|
20240514,185300,645484750,15200,15200,15200,15200,0
|
|
20240514,185200,645484750,15200,15200,15200,15200,0
|
|
20240514,185100,645484750,15200,15200,15200,15200,0
|
|
20240514,185000,645484750,15200,15200,15200,15200,0
|
|
20240514,184900,645484750,15200,15200,15200,15200,0
|
|
20240514,184800,645484750,15200,15200,15200,15200,0
|
|
20240514,184700,645484750,15200,15200,15200,15200,0
|
|
20240514,184600,645484750,15200,15200,15200,15200,0
|
|
20240514,184500,645484750,15200,15200,15200,15200,0
|
|
20240514,184400,645484750,15200,15200,15200,15200,0
|
|
20240514,184300,645484750,15200,15200,15200,15200,0
|
|
20240514,184200,645484750,15200,15200,15200,15200,0
|
|
20240514,184100,645484750,15200,15200,15200,15200,875
|
|
20240514,184000,645484750,15200,15200,15200,15200,0
|
|
20240514,183900,645484750,15200,15200,15200,15200,0
|
|
20240514,183800,645484750,15200,15200,15200,15200,0
|
|
20240514,183700,645484750,15200,15200,15200,15200,0
|
|
20240514,183600,645484750,15200,15200,15200,15200,0
|
|
20240514,183500,645484750,15200,15200,15200,15200,0
|
|
20240514,183400,645484750,15200,15200,15200,15200,0
|
|
20240514,183300,645484750,15200,15200,15200,15200,0
|
|
20240514,183200,645484750,15200,15200,15200,15200,0
|
|
20240514,183100,645484750,15200,15200,15200,15200,0
|
|
20240514,183000,645484750,15200,15200,15200,15200,0
|
|
20240514,182900,645484750,15200,15200,15200,15200,0
|
|
20240514,182800,645484750,15200,15200,15200,15200,0
|
|
20240514,182700,645484750,15200,15200,15200,15200,0
|
|
20240514,182600,645484750,15200,15200,15200,15200,0
|
|
20240514,182500,645484750,15200,15200,15200,15200,0
|
|
20240514,182400,645484750,15200,15200,15200,15200,0
|
|
20240514,182300,645484750,15200,15200,15200,15200,0
|
|
20240514,182200,645484750,15200,15200,15200,15200,0
|
|
20240514,182100,645484750,15200,15200,15200,15200,0
|
|
20240514,182000,645484750,15200,15200,15200,15200,0
|
|
20240514,181900,645484750,15200,15200,15200,15200,0
|
|
20240514,181800,645484750,15200,15200,15200,15200,0
|
|
20240514,181700,645484750,15200,15200,15200,15200,0
|
|
20240514,181600,645484750,15200,15200,15200,15200,0
|
|
20240514,181500,645484750,15200,15200,15200,15200,0
|
|
20240514,181400,645484750,15200,15200,15200,15200,0
|
|
20240514,181300,645484750,15200,15200,15200,15200,0
|
|
20240514,181200,645484750,15200,15200,15200,15200,0
|
|
20240514,181100,645484750,15200,15200,15200,15200,875
|
|
20240514,181000,645484750,15200,15200,15200,15200,0
|
|
20240514,180900,645484750,15200,15200,15200,15200,0
|
|
20240514,180800,645484750,15200,15200,15200,15200,0
|
|
20240514,180700,645484750,15200,15200,15200,15200,0
|
|
20240514,180600,645484750,15200,15200,15200,15200,0
|
|
20240514,180500,645484750,15200,15200,15200,15200,0
|
|
20240514,180400,645484750,15200,15200,15200,15200,0
|
|
20240514,180300,645484750,15200,15200,15200,15200,0
|
|
20240514,180200,645484750,15200,15200,15200,15200,0
|
|
20240514,180100,645484750,15200,15200,15200,15200,0
|
|
20240514,180000,645484750,15200,15200,15200,15200,0
|
|
20240514,175900,645484750,15200,15200,15200,15200,0
|
|
20240514,175800,645484750,15200,15200,15200,15200,0
|
|
20240514,175700,645484750,15200,15200,15200,15200,0
|
|
20240514,175600,645484750,15200,15200,15200,15200,0
|
|
20240514,175500,645484750,15200,15200,15200,15200,0
|
|
20240514,175400,645484750,15200,15200,15200,15200,0
|
|
20240514,175300,645484750,15200,15200,15200,15200,0
|
|
20240514,175200,645484750,15200,15200,15200,15200,0
|
|
20240514,175100,645484750,15200,15200,15200,15200,0
|
|
20240514,175000,645484750,15200,15200,15200,15200,0
|
|
20240514,174900,645484750,15200,15200,15200,15200,0
|
|
20240514,174800,645484750,15200,15200,15200,15200,0
|
|
20240514,174700,645484750,15200,15200,15200,15200,0
|
|
20240514,174600,645484750,15200,15200,15200,15200,0
|
|
20240514,174500,645484750,15200,15200,15200,15200,0
|
|
20240514,174400,645484750,15200,15200,15200,15200,0
|
|
20240514,174300,645484750,15200,15200,15200,15200,0
|
|
20240514,174200,645484750,15200,15200,15200,15200,0
|
|
20240514,174100,645484750,15200,15200,15200,15200,875
|
|
20240514,174000,645484750,15200,15200,15200,15200,0
|
|
20240514,173900,645484750,15200,15200,15200,15200,0
|
|
20240514,173800,645484750,15200,15200,15200,15200,0
|
|
20240514,173700,645484750,15200,15200,15200,15200,0
|
|
20240514,173600,645484750,15200,15200,15200,15200,0
|
|
20240514,173500,645484750,15200,15200,15200,15200,0
|
|
20240514,173400,645484750,15200,15200,15200,15200,0
|
|
20240514,173300,645484750,15200,15200,15200,15200,0
|
|
20240514,173200,645484750,15200,15200,15200,15200,0
|
|
20240514,173100,645484750,15200,15200,15200,15200,0
|
|
20240514,173000,645484750,15200,15200,15200,15200,0
|
|
20240514,172900,645484750,15200,15200,15200,15200,0
|
|
20240514,172800,645484750,15200,15200,15200,15200,0
|
|
20240514,172700,645484750,15200,15200,15200,15200,0
|
|
20240514,172600,645484750,15200,15200,15200,15200,0
|
|
20240514,172500,645484750,15200,15200,15200,15200,0
|
|
20240514,172400,645484750,15200,15200,15200,15200,0
|
|
20240514,172300,645484750,15200,15200,15200,15200,0
|
|
20240514,172200,645484750,15200,15200,15200,15200,0
|
|
20240514,172100,645484750,15200,15200,15200,15200,0
|
|
20240514,172000,645484750,15200,15200,15200,15200,0
|
|
20240514,171900,645484750,15200,15200,15200,15200,0
|
|
20240514,171800,645484750,15200,15200,15200,15200,0
|
|
20240514,171700,645484750,15200,15200,15200,15200,0
|
|
20240514,171600,645484750,15200,15200,15200,15200,0
|
|
20240514,171500,645484750,15200,15200,15200,15200,0
|
|
20240514,171400,645484750,15200,15200,15200,15200,0
|
|
20240514,171300,645484750,15200,15200,15200,15200,0
|
|
20240514,171200,645484750,15200,15200,15200,15200,0
|
|
20240514,171100,645484750,15200,15200,15200,15200,875
|
|
20240514,171000,645484750,15200,15200,15200,15200,0
|
|
20240514,170900,645484750,15200,15200,15200,15200,0
|
|
20240514,170800,645484750,15200,15200,15200,15200,0
|
|
20240514,170700,645484750,15200,15200,15200,15200,0
|
|
20240514,170600,645484750,15200,15200,15200,15200,0
|
|
20240514,170500,645484750,15200,15200,15200,15200,0
|
|
20240514,170400,645484750,15200,15200,15200,15200,0
|
|
20240514,170300,645484750,15200,15200,15200,15200,0
|
|
20240514,170200,645484750,15200,15200,15200,15200,0
|
|
20240514,170100,645484750,15200,15200,15200,15200,0
|
|
20240514,170000,645484750,15200,15200,15200,15200,0
|
|
20240514,165900,645484750,15200,15200,15200,15200,0
|
|
20240514,165800,645484750,15200,15200,15200,15200,0
|
|
20240514,165700,645484750,15200,15200,15200,15200,0
|
|
20240514,165600,645484750,15200,15200,15200,15200,0
|
|
20240514,165500,645484750,15200,15200,15200,15200,0
|
|
20240514,165400,645484750,15200,15200,15200,15200,0
|
|
20240514,165300,645484750,15200,15200,15200,15200,0
|
|
20240514,165200,645484750,15200,15200,15200,15200,0
|
|
20240514,165100,645484750,15200,15200,15200,15200,0
|
|
20240514,165000,645484750,15200,15200,15200,15200,0
|
|
20240514,164900,645484750,15200,15200,15200,15200,0
|
|
20240514,164800,645484750,15200,15200,15200,15200,0
|
|
20240514,164700,645484750,15200,15200,15200,15200,0
|
|
20240514,164600,645484750,15200,15200,15200,15200,0
|
|
20240514,164500,645484750,15200,15200,15200,15200,0
|
|
20240514,164400,645484750,15200,15200,15200,15200,0
|
|
20240514,164300,645484750,15200,15200,15200,15200,0
|
|
20240514,164200,645484750,15200,15200,15200,15200,0
|
|
20240514,164100,645484750,15200,15200,15200,15200,875
|
|
20240514,164000,645484750,15200,15200,15200,15200,0
|
|
20240514,163900,645484750,15200,15200,15200,15200,0
|
|
20240514,163800,645484750,15200,15200,15200,15200,0
|
|
20240514,163700,645484750,15200,15200,15200,15200,0
|
|
20240514,163600,645484750,15200,15200,15200,15200,0
|
|
20240514,163500,645484750,15200,15200,15200,15200,0
|
|
20240514,163400,645484750,15200,15200,15200,15200,0
|
|
20240514,163300,645484750,15200,15200,15200,15200,0
|
|
20240514,163200,645484750,15200,15200,15200,15200,0
|
|
20240514,163100,645484750,15200,15200,15200,15200,0
|
|
20240514,163000,645484750,15200,15200,15200,15200,0
|
|
20240514,162900,645484750,15200,15200,15200,15200,0
|
|
20240514,162800,645484750,15200,15200,15200,15200,0
|
|
20240514,162700,645484750,15200,15200,15200,15200,0
|
|
20240514,162600,645484750,15200,15200,15200,15200,0
|
|
20240514,162500,645484750,15200,15200,15200,15200,0
|
|
20240514,162400,645484750,15200,15200,15200,15200,0
|
|
20240514,162300,645484750,15200,15200,15200,15200,0
|
|
20240514,162200,645484750,15200,15200,15200,15200,0
|
|
20240514,162100,645484750,15200,15200,15200,15200,0
|
|
20240514,162000,645484750,15200,15200,15200,15200,0
|
|
20240514,161900,645484750,15200,15200,15200,15200,0
|
|
20240514,161800,645484750,15200,15200,15200,15200,0
|
|
20240514,161700,645484750,15200,15200,15200,15200,0
|
|
20240514,161600,645484750,15200,15200,15200,15200,0
|
|
20240514,161500,645484750,15200,15200,15200,15200,0
|
|
20240514,161400,645484750,15200,15200,15200,15200,0
|
|
20240514,161300,645484750,15200,15200,15200,15200,0
|
|
20240514,161200,645484750,15200,15200,15200,15200,0
|
|
20240514,161100,645484750,15200,15200,15200,15200,875
|
|
20240514,161000,645484750,15200,15200,15200,15200,0
|
|
20240514,160900,645484750,15200,15200,15200,15200,0
|
|
20240514,160800,645484750,15200,15200,15200,15200,0
|
|
20240514,160700,645484750,15200,15200,15200,15200,0
|
|
20240514,160600,645484750,15200,15200,15200,15200,0
|
|
20240514,160500,645484750,15200,15200,15200,15200,0
|
|
20240514,160400,645484750,15200,15200,15200,15200,0
|
|
20240514,160300,645484750,15200,15200,15200,15200,0
|
|
20240514,160200,645484750,15200,15200,15200,15200,0
|
|
20240514,160100,645484750,15200,15200,15200,15200,0
|
|
20240514,160000,645484750,15200,15200,15200,15200,0
|
|
20240514,155900,645484750,15200,15200,15200,15200,0
|
|
20240514,155800,645484750,15200,15200,15200,15200,0
|
|
20240514,155700,645484750,15200,15200,15200,15200,0
|
|
20240514,155600,645484750,15200,15200,15200,15200,0
|
|
20240514,155500,645484750,15200,15200,15200,15200,0
|
|
20240514,155400,645484750,15200,15200,15200,15200,0
|
|
20240514,155300,645484750,15200,15200,15200,15200,0
|
|
20240514,155200,645484750,15200,15200,15200,15200,0
|
|
20240514,155100,645484750,15200,15200,15200,15200,0
|
|
20240514,155000,645484750,15200,15200,15200,15200,0
|
|
20240514,154900,645484750,15200,15200,15200,15200,0
|
|
20240514,154800,645484750,15200,15200,15200,15200,0
|
|
20240514,154700,645484750,15200,15200,15200,15200,0
|
|
20240514,154600,645484750,15200,15200,15200,15200,0
|
|
20240514,154500,645484750,15200,15200,15200,15200,0
|
|
20240514,154400,645484750,15200,15200,15200,15200,0
|
|
20240514,154300,645484750,15200,15200,15200,15200,0
|
|
20240514,154200,645484750,15200,15200,15200,15200,0
|
|
20240514,154100,645484750,15200,15200,15200,15200,875
|
|
20240514,154000,645484750,15200,15200,15200,15200,0
|
|
20240514,153900,645484750,15200,15200,15200,15200,0
|
|
20240514,153800,645484750,15200,15200,15200,15200,0
|
|
20240514,153700,645484750,15200,15200,15200,15200,0
|
|
20240514,153600,645484750,15200,15200,15200,15200,0
|
|
20240514,153500,645484750,15200,15200,15200,15200,0
|
|
20240514,153400,645484750,15200,15200,15200,15200,0
|
|
20240514,153300,645484750,15200,15200,15200,15200,0
|
|
20240514,153200,645484750,15200,15200,15200,15200,0
|
|
20240514,153100,645484750,15200,15200,15200,15200,0
|
|
20240514,153000,645484750,15200,15200,15200,15200,875
|
|
20240514,152900,632184750,15240,15240,15240,15240,0
|
|
20240514,152800,632184750,15240,15240,15240,15240,0
|
|
20240514,152700,632184750,15240,15240,15240,15240,0
|
|
20240514,152600,632184750,15240,15240,15240,15240,0
|
|
20240514,152500,632184750,15240,15240,15240,15240,0
|
|
20240514,152400,632184750,15240,15240,15240,15240,0
|
|
20240514,152300,632184750,15240,15240,15240,15240,0
|
|
20240514,152200,632184750,15240,15240,15240,15240,0
|
|
20240514,152100,632184750,15240,15240,15240,15240,0
|
|
20240514,152000,632184750,15240,15240,15240,15240,0
|
|
20240514,151900,632184750,15240,15190,15290,15190,706
|
|
20240514,151800,621401710,15190,15190,15270,15190,7
|
|
20240514,151700,621295300,15270,15190,15270,15190,4
|
|
20240514,151600,621234460,15190,15220,15270,15190,154
|
|
20240514,151500,618894530,15250,15250,15250,15250,10
|
|
20240514,151400,618742030,15250,15280,15280,15250,11
|
|
20240514,151300,618574100,15250,15250,15250,15250,0
|
|
20240514,151200,618574100,15250,15250,15250,15250,0
|
|
20240514,151100,618574100,15250,15250,15250,15250,0
|
|
20240514,151000,618574100,15250,15250,15250,15250,10
|
|
20240514,150900,618421600,15290,15290,15290,15290,0
|
|
20240514,150800,618421600,15290,15290,15290,15290,0
|
|
20240514,150700,618421600,15290,15290,15290,15290,0
|
|
20240514,150600,618421600,15290,15290,15290,15290,0
|
|
20240514,150500,618421600,15290,15290,15290,15290,0
|
|
20240514,150400,618421600,15290,15290,15290,15290,0
|
|
20240514,150300,618421600,15290,15290,15290,15290,30
|
|
20240514,150200,617962900,15290,15290,15290,15290,0
|
|
20240514,150100,617962900,15290,15290,15290,15290,0
|
|
20240514,150000,617962900,15290,15290,15290,15290,1
|
|
20240514,145900,617947610,15220,15220,15220,15220,0
|
|
20240514,145800,617947610,15220,15220,15220,15220,28
|
|
20240514,145700,617521450,15230,15230,15230,15230,0
|
|
20240514,145600,617521450,15230,15230,15230,15230,0
|
|
20240514,145500,617521450,15230,15230,15230,15230,0
|
|
20240514,145400,617521450,15230,15230,15230,15230,0
|
|
20240514,145300,617521450,15230,15230,15230,15230,0
|
|
20240514,145200,617521450,15230,15230,15230,15230,500
|
|
20240514,145100,609906450,15230,15250,15300,15230,327
|
|
20240514,145000,604913020,15260,15260,15260,15260,0
|
|
20240514,144900,604913020,15260,15260,15260,15260,51
|
|
20240514,144800,604134760,15260,15260,15260,15260,0
|
|
20240514,144700,604134760,15260,15280,15280,15260,19
|
|
20240514,144600,603844710,15300,15300,15300,15300,0
|
|
20240514,144500,603844710,15300,15300,15300,15300,35
|
|
20240514,144400,603309210,15330,15320,15330,15320,500
|
|
20240514,144300,595645310,15300,15300,15300,15300,0
|
|
20240514,144200,595645310,15300,15300,15300,15300,0
|
|
20240514,144100,595645310,15300,15300,15300,15300,0
|
|
20240514,144000,595645310,15300,15300,15300,15300,0
|
|
20240514,143900,595645310,15300,15300,15300,15300,0
|
|
20240514,143800,595645310,15300,15300,15300,15300,0
|
|
20240514,143700,595645310,15300,15300,15300,15300,0
|
|
20240514,143600,595645310,15300,15300,15300,15300,0
|
|
20240514,143500,595645310,15300,15300,15300,15300,0
|
|
20240514,143400,595645310,15300,15300,15300,15300,5
|
|
20240514,143300,595568810,15290,15290,15290,15290,0
|
|
20240514,143200,595568810,15290,15290,15290,15290,0
|
|
20240514,143100,595568810,15290,15290,15290,15290,43
|
|
20240514,143000,594911340,15310,15310,15310,15310,0
|
|
20240514,142900,594911340,15310,15310,15310,15310,67
|
|
20240514,142800,593885570,15320,15330,15330,15320,68
|
|
20240514,142700,592843790,15330,15320,15330,15320,50
|
|
20240514,142600,592077370,15310,15320,15320,15310,35
|
|
20240514,142500,591541500,15310,15310,15310,15310,71
|
|
20240514,142400,590454490,15300,15300,15300,15300,0
|
|
20240514,142300,590454490,15300,15310,15310,15300,68
|
|
20240514,142200,589413750,15310,15320,15320,15310,66
|
|
20240514,142100,588402960,15320,15320,15320,15320,0
|
|
20240514,142000,588402960,15320,15320,15320,15320,0
|
|
20240514,141900,588402960,15320,15320,15320,15320,67
|
|
20240514,141800,587376520,15320,15300,15320,15300,1006
|
|
20240514,141700,571966100,15290,15280,15290,15280,36
|
|
20240514,141600,571415690,15290,15300,15300,15290,186
|
|
20240514,141500,568571420,15310,15310,15310,15310,34
|
|
20240514,141400,568050880,15300,15300,15300,15300,0
|
|
20240514,141300,568050880,15300,15300,15300,15300,33
|
|
20240514,141200,567545980,15300,15300,15300,15300,19
|
|
20240514,141100,567255280,15300,15300,15300,15300,15
|
|
20240514,141000,567025780,15310,15320,15320,15310,38
|
|
20240514,140900,566443670,15320,15330,15330,15320,68
|
|
20240514,140800,565401570,15320,15320,15320,15320,0
|
|
20240514,140700,565401570,15320,15320,15320,15320,0
|
|
20240514,140600,565401570,15320,15330,15330,15320,89
|
|
20240514,140500,564037760,15330,15330,15330,15330,133
|
|
20240514,140400,561998870,15330,15330,15330,15330,34
|
|
20240514,140300,561477650,15330,15330,15330,15330,37
|
|
20240514,140200,560910440,15330,15330,15330,15330,33
|
|
20240514,140100,560404550,15320,15310,15320,15310,27
|
|
20240514,140000,559991080,15310,15310,15310,15310,12
|
|
20240514,135900,559807360,15310,15310,15310,15310,0
|
|
20240514,135800,559807360,15310,15310,15310,15310,0
|
|
20240514,135700,559807360,15310,15310,15310,15310,33
|
|
20240514,135600,559302130,15310,15330,15330,15310,434
|
|
20240514,135500,552654400,15340,15340,15340,15340,33
|
|
20240514,135400,552148180,15330,15330,15330,15330,0
|
|
20240514,135300,552148180,15330,15330,15330,15330,2
|
|
20240514,135200,552117520,15330,15340,15340,15330,137
|
|
20240514,135100,550016920,15330,15340,15340,15330,133
|
|
20240514,135000,547977700,15340,15340,15340,15340,33
|
|
20240514,134900,547471480,15320,15320,15320,15320,68
|
|
20240514,134800,546429720,15340,15340,15340,15340,0
|
|
20240514,134700,546429720,15340,15340,15340,15340,0
|
|
20240514,134600,546429720,15340,15340,15340,15340,1
|
|
20240514,134500,546414380,15310,15320,15320,15300,88
|
|
20240514,134400,545067440,15320,15340,15340,15320,620
|
|
20240514,134300,535568480,15340,15340,15340,15340,45
|
|
20240514,134200,534878180,15350,15350,15350,15350,0
|
|
20240514,134100,534878180,15350,15360,15360,15340,196
|
|
20240514,134000,531869690,15360,15360,15360,15360,0
|
|
20240514,133900,531869690,15360,15360,15360,15360,33
|
|
20240514,133800,531362810,15350,15350,15350,15350,16
|
|
20240514,133700,531117210,15350,15350,15350,15350,84
|
|
20240514,133600,529827810,15340,15360,15360,15340,100
|
|
20240514,133500,528292900,15370,15370,15370,15370,34
|
|
20240514,133400,527770320,15360,15360,15360,15360,126
|
|
20240514,133300,525834960,15360,15360,15360,15360,34
|
|
20240514,133200,525312720,15340,15350,15350,15340,102
|
|
20240514,133100,523747710,15360,15360,15360,15360,0
|
|
20240514,133000,523747710,15360,15360,15370,15360,84
|
|
20240514,132900,522457140,15370,15370,15370,15370,34
|
|
20240514,132800,521934560,15370,15370,15370,15370,33
|
|
20240514,132700,521427350,15370,15370,15370,15370,33
|
|
20240514,132600,520920140,15340,15340,15340,15340,0
|
|
20240514,132500,520920140,15340,15340,15340,15340,0
|
|
20240514,132400,520920140,15340,15340,15340,15340,0
|
|
20240514,132300,520920140,15340,15350,15350,15340,48
|
|
20240514,132200,520183490,15340,15380,15380,15340,160
|
|
20240514,132100,517728070,15390,15390,15390,15390,34
|
|
20240514,132000,517204810,15390,15390,15390,15380,42
|
|
20240514,131900,516558480,15380,15380,15380,15380,20
|
|
20240514,131800,516250880,15390,15380,15390,15380,135
|
|
20240514,131700,514173570,15380,15400,15400,15380,70
|
|
20240514,131600,513096440,15400,15410,15410,15400,77
|
|
20240514,131500,511910210,15410,15410,15410,15410,33
|
|
20240514,131400,511401680,15410,15410,15410,15410,0
|
|
20240514,131300,511401680,15410,15400,15410,15400,5
|
|
20240514,131200,511324640,15400,15400,15400,15400,54
|
|
20240514,131100,510493040,15380,15380,15380,15380,8
|
|
20240514,131000,510370000,15400,15400,15400,15400,1
|
|
20240514,130900,510354600,15370,15370,15370,15370,20
|
|
20240514,130800,510047200,15360,15360,15360,15360,12
|
|
20240514,130700,509862880,15360,15400,15400,15350,222
|
|
20240514,130600,506448780,15400,15410,15420,15400,72
|
|
20240514,130500,505338970,15420,15420,15420,15420,4
|
|
20240514,130400,505277290,15410,15410,15410,15410,33
|
|
20240514,130300,504768760,15430,15410,15430,15410,56
|
|
20240514,130200,503905360,15400,15370,15400,15370,36
|
|
20240514,130100,503351860,15400,15410,15420,15400,893
|
|
20240514,130000,489585030,15410,15370,15410,15370,2050
|
|
20240514,125900,458039250,15340,15340,15340,15340,63
|
|
20240514,125800,457072830,15340,15370,15370,15340,101
|
|
20240514,125700,455522140,15370,15360,15370,15360,34
|
|
20240514,125600,454999570,15360,15360,15360,15360,23
|
|
20240514,125500,454646290,15360,15360,15360,15360,33
|
|
20240514,125400,454139410,15360,15360,15360,15360,1
|
|
20240514,125300,454124050,15350,15350,15350,15350,62
|
|
20240514,125200,453172350,15350,15350,15350,15350,1
|
|
20240514,125100,453157000,15350,15380,15380,15350,45
|
|
20240514,125000,452465830,15380,15350,15390,15350,92
|
|
20240514,124900,451050540,15390,15390,15390,15390,20
|
|
20240514,124800,450742740,15400,15400,15400,15400,0
|
|
20240514,124700,450742740,15400,15380,15400,15330,363
|
|
20240514,124600,445159810,15370,15350,15370,15350,231
|
|
20240514,124500,441611590,15350,15320,15350,15320,107
|
|
20240514,124400,439970190,15320,15320,15320,15320,100
|
|
20240514,124300,438438190,15330,15320,15330,15320,728
|
|
20240514,124200,427278250,15320,15290,15320,15290,895
|
|
20240514,124100,413580010,15280,15270,15280,15270,74
|
|
20240514,124000,412449560,15270,15270,15270,15270,34
|
|
20240514,123900,411930380,15270,15280,15280,15270,48
|
|
20240514,123800,411197080,15280,15280,15290,15280,34
|
|
20240514,123700,410677550,15270,15270,15270,15270,100
|
|
20240514,123600,409150550,15280,15270,15280,15270,119
|
|
20240514,123500,407333090,15270,15260,15270,15260,84
|
|
20240514,123400,406050910,15260,15270,15270,15260,198
|
|
20240514,123300,403029100,15260,15270,15270,15260,4
|
|
20240514,123200,402968040,15270,15270,15270,15270,33
|
|
20240514,123100,402464130,15270,15270,15270,15270,56
|
|
20240514,123000,401609010,15270,15270,15270,15270,11
|
|
20240514,122900,401441040,15270,15280,15280,15270,40
|
|
20240514,122800,400829910,15280,15280,15280,15280,0
|
|
20240514,122700,400829910,15280,15270,15280,15270,36
|
|
20240514,122600,400279850,15280,15280,15280,15270,77
|
|
20240514,122500,399103420,15280,15290,15290,15280,35
|
|
20240514,122400,398568290,15290,15300,15300,15290,101
|
|
20240514,122300,397023330,15290,15300,15300,15290,34
|
|
20240514,122200,396503230,15310,15310,15310,15310,61
|
|
20240514,122100,395569320,15310,15310,15310,15310,5
|
|
20240514,122000,395492770,15320,15300,15320,15300,426
|
|
20240514,121900,388968250,15300,15300,15300,15300,0
|
|
20240514,121800,388968250,15300,15300,15300,15300,300
|
|
20240514,121700,384378250,15330,15260,15330,15260,547
|
|
20240514,121600,376013030,15270,15270,15270,15270,34
|
|
20240514,121500,375493850,15260,15260,15260,15260,5
|
|
20240514,121400,375417550,15280,15280,15280,15280,0
|
|
20240514,121300,375417550,15280,15280,15280,15280,97
|
|
20240514,121200,373935390,15280,15250,15280,15250,438
|
|
20240514,121100,367246910,15250,15250,15250,15250,33
|
|
20240514,121000,366743660,15250,15250,15250,15250,0
|
|
20240514,120900,366743660,15250,15240,15250,15240,901
|
|
20240514,120800,353009080,15240,15250,15250,15240,734
|
|
20240514,120700,341815920,15250,15240,15250,15240,1102
|
|
20240514,120600,325015440,15230,15240,15240,15230,14
|
|
20240514,120500,324802120,15240,15230,15240,15230,63
|
|
20240514,120400,323842300,15240,15240,15240,15240,34
|
|
20240514,120300,323324140,15240,15240,15240,15240,32
|
|
20240514,120200,322836460,15200,15240,15250,15200,757
|
|
20240514,120100,311298690,15200,15200,15200,15200,31
|
|
20240514,120000,310827490,15250,15200,15250,15200,1042
|
|
20240514,115900,294964500,15190,15160,15190,15160,163
|
|
20240514,115800,292490060,15160,15160,15160,15160,1
|
|
20240514,115700,292474900,15190,15190,15200,15190,1147
|
|
20240514,115600,275044680,15190,15160,15190,15140,551
|
|
20240514,115500,266683380,15150,15140,15150,15140,224
|
|
20240514,115400,263289830,15150,15150,15150,15150,35
|
|
20240514,115300,262759580,15150,15170,15170,15150,35
|
|
20240514,115200,262229310,15170,15170,15170,15170,0
|
|
20240514,115100,262229310,15170,15170,15170,15170,96
|
|
20240514,115000,260772990,15170,15180,15180,15170,51
|
|
20240514,114900,259998980,15180,15190,15190,15180,88
|
|
20240514,114800,258662590,15190,15170,15190,15170,161
|
|
20240514,114700,256219400,15180,15170,15190,15170,201
|
|
20240514,114600,253168850,15160,15140,15160,15140,197
|
|
20240514,114500,250184160,15150,15140,15150,15140,11
|
|
20240514,114400,250017570,15150,15120,15150,15110,326
|
|
20240514,114300,245085760,15110,15110,15110,15110,5
|
|
20240514,114200,245010210,15120,15130,15130,15120,35
|
|
20240514,114100,244480990,15130,15110,15130,15110,128
|
|
20240514,114000,242545840,15100,15090,15100,15090,33
|
|
20240514,113900,242047550,15090,15100,15120,15090,611
|
|
20240514,113800,232818960,15120,15100,15120,15100,365
|
|
20240514,113700,227302550,15120,15100,15120,15100,250
|
|
20240514,113600,223524210,15110,15070,15110,15070,279
|
|
20240514,113500,219314380,15090,15090,15090,15090,10
|
|
20240514,113400,219163480,15090,15090,15090,15090,1
|
|
20240514,113300,219148390,15090,15090,15090,15090,30
|
|
20240514,113200,218695690,15090,15090,15090,15090,50
|
|
20240514,113100,217941190,15090,15090,15100,15080,50
|
|
20240514,113000,217186600,15090,15090,15090,15090,57
|
|
20240514,112900,216326470,15090,15040,15090,15040,35
|
|
20240514,112800,215799220,15040,15030,15040,15030,15
|
|
20240514,112700,215573630,15040,15010,15060,15000,675
|
|
20240514,112600,205418570,15010,15010,15010,15010,34
|
|
20240514,112500,204908230,15000,15000,15000,15000,1
|
|
20240514,112400,204893230,15010,15000,15010,15000,53
|
|
20240514,112300,204097900,14990,14990,14990,14990,4
|
|
20240514,112200,204037940,14990,14990,14990,14990,6
|
|
20240514,112100,203948000,15050,15050,15050,15050,0
|
|
20240514,112000,203948000,15050,15050,15050,15050,0
|
|
20240514,111900,203948000,15050,14950,15050,14950,1220
|
|
20240514,111800,185646970,14950,14930,14950,14930,601
|
|
20240514,111700,176665010,14900,14900,14900,14900,650
|
|
20240514,111600,166980010,14930,14930,14930,14930,9
|
|
20240514,111500,166845640,14930,14930,14930,14930,0
|
|
20240514,111400,166845640,14930,14930,14930,14930,0
|
|
20240514,111300,166845640,14930,14910,14940,14910,88
|
|
20240514,111200,165531610,14930,14930,14930,14930,0
|
|
20240514,111100,165531610,14930,14930,14930,14930,0
|
|
20240514,111000,165531610,14930,14930,14930,14930,0
|
|
20240514,110900,165531610,14930,14900,14930,14900,100
|
|
20240514,110800,164038890,14910,14900,14910,14900,160
|
|
20240514,110700,161653300,14910,14900,14910,14900,340
|
|
20240514,110600,156586840,14900,14900,14900,14900,0
|
|
20240514,110500,156586840,14900,14880,14900,14880,304
|
|
20240514,110400,152057530,14890,14880,14890,14880,130
|
|
20240514,110300,150121900,14810,14810,14810,14810,0
|
|
20240514,110200,150121900,14810,14910,14910,14810,122
|
|
20240514,110100,148314660,14900,14900,14900,14900,250
|
|
20240514,110000,144589660,14900,14900,14900,14900,0
|
|
20240514,105900,144589660,14900,14900,14900,14900,105
|
|
20240514,105800,143025160,14900,14900,14900,14900,0
|
|
20240514,105700,143025160,14900,14900,14900,14900,0
|
|
20240514,105600,143025160,14900,14900,14900,14900,121
|
|
20240514,105500,141222260,14900,14900,14900,14900,0
|
|
20240514,105400,141222260,14900,14900,14900,14900,0
|
|
20240514,105300,141222260,14900,14900,14900,14900,1
|
|
20240514,105200,141207360,14890,14890,14890,14890,0
|
|
20240514,105100,141207360,14890,14890,14890,14890,0
|
|
20240514,105000,141207360,14890,14890,14890,14890,0
|
|
20240514,104900,141207360,14890,14890,14890,14890,150
|
|
20240514,104800,138973860,14890,14870,14890,14870,226
|
|
20240514,104700,135610820,14860,14860,14860,14860,14
|
|
20240514,104600,135402780,14860,14860,14860,14860,0
|
|
20240514,104500,135402780,14860,14860,14860,14860,0
|
|
20240514,104400,135402780,14860,14860,14860,14860,0
|
|
20240514,104300,135402780,14860,14860,14860,14860,0
|
|
20240514,104200,135402780,14860,14860,14860,14860,0
|
|
20240514,104100,135402780,14860,14850,14860,14850,117
|
|
20240514,104000,133664240,14850,14840,14850,14840,24
|
|
20240514,103900,133307990,14740,14740,14740,14740,0
|
|
20240514,103800,133307990,14740,14740,14740,14740,0
|
|
20240514,103700,133307990,14740,14740,14740,14740,36
|
|
20240514,103600,132777350,14730,14780,14780,14730,364
|
|
20240514,103500,127402130,14850,14850,14850,14850,0
|
|
20240514,103400,127402130,14850,14850,14850,14850,0
|
|
20240514,103300,127402130,14850,14850,14850,14850,0
|
|
20240514,103200,127402130,14850,14850,14850,14850,200
|
|
20240514,103100,124432130,14860,14860,14860,14860,1
|
|
20240514,103000,124417270,14810,14810,14810,14810,28
|
|
20240514,102900,124002590,14860,14860,14870,14860,74
|
|
20240514,102800,122902940,14850,14850,14850,14850,6
|
|
20240514,102700,122813840,14860,14840,14860,14840,13
|
|
20240514,102600,122620710,14850,14850,14850,14850,1
|
|
20240514,102500,122605860,14840,14840,14840,14840,6
|
|
20240514,102400,122516820,14830,14800,14830,14800,4
|
|
20240514,102300,122457560,14790,14790,14790,14790,1
|
|
20240514,102200,122442770,14800,14800,14800,14800,8
|
|
20240514,102100,122324370,14800,14800,14800,14800,99
|
|
20240514,102000,120859170,14800,14850,14850,14800,12
|
|
20240514,101900,120681070,14850,14830,14850,14830,135
|
|
20240514,101800,118677820,14820,14690,14820,14690,2030
|
|
20240514,101700,88684390,14640,14640,14640,14640,0
|
|
20240514,101600,88684390,14640,14690,14690,14640,500
|
|
20240514,101500,81354740,14690,14690,14690,14690,14
|
|
20240514,101400,81149080,14710,14690,14710,14690,81
|
|
20240514,101300,79959160,14690,14690,14690,14690,0
|
|
20240514,101200,79959160,14690,14690,14690,14690,21
|
|
20240514,101100,79650670,14630,14630,14630,14630,0
|
|
20240514,101000,79650670,14630,14630,14630,14630,0
|
|
20240514,100900,79650670,14630,14630,14630,14630,0
|
|
20240514,100800,79650670,14630,14630,14630,14630,0
|
|
20240514,100700,79650670,14630,14630,14630,14630,0
|
|
20240514,100600,79650670,14630,14620,14630,14620,713
|
|
20240514,100500,69219980,14630,14630,14630,14630,102
|
|
20240514,100400,67727720,14670,14670,14670,14670,73
|
|
20240514,100300,66656810,14700,14700,14700,14700,61
|
|
20240514,100200,65760110,14710,14710,14710,14710,0
|
|
20240514,100100,65760110,14710,14710,14710,14710,14
|
|
20240514,100000,65554170,14750,14750,14750,14750,0
|
|
20240514,095900,65554170,14750,14750,14750,14750,0
|
|
20240514,095800,65554170,14750,14750,14750,14750,20
|
|
20240514,095700,65259170,14750,14750,14750,14750,0
|
|
20240514,095600,65259170,14750,14750,14750,14750,32
|
|
20240514,095500,64787170,14750,14750,14750,14750,0
|
|
20240514,095400,64787170,14750,14750,14750,14750,325
|
|
20240514,095300,59993420,14760,14720,14760,14720,326
|
|
20240514,095200,55191210,14720,14720,14720,14720,1
|
|
20240514,095100,55176490,14690,14690,14690,14690,0
|
|
20240514,095000,55176490,14690,14680,14690,14680,19
|
|
20240514,094900,54897480,14670,14670,14670,14670,0
|
|
20240514,094800,54897480,14670,14670,14670,14670,0
|
|
20240514,094700,54897480,14670,14660,14670,14660,138
|
|
20240514,094600,52873990,14610,14610,14610,14610,0
|
|
20240514,094500,52873990,14610,14610,14610,14610,0
|
|
20240514,094400,52873990,14610,14610,14610,14610,0
|
|
20240514,094300,52873990,14610,14620,14620,14610,80
|
|
20240514,094200,51704970,14660,14620,14660,14620,6
|
|
20240514,094100,51617210,14620,14630,14630,14620,15
|
|
20240514,094000,51397900,14620,14620,14620,14620,0
|
|
20240514,093900,51397900,14620,14620,14620,14620,0
|
|
20240514,093800,51397900,14620,14620,14620,14620,0
|
|
20240514,093700,51397900,14620,14630,14630,14620,49
|
|
20240514,093600,50681410,14680,14680,14680,14680,136
|
|
20240514,093500,48684930,14630,14630,14630,14630,34
|
|
20240514,093400,48187510,14630,14630,14630,14630,110
|
|
20240514,093300,46578210,14680,14670,14680,14640,233
|
|
20240514,093200,43162690,14630,14630,14630,14630,0
|
|
20240514,093100,43162690,14630,14660,14660,14630,32
|
|
20240514,093000,42694470,14670,14680,14680,14670,176
|
|
20240514,092900,40110990,14690,14700,14700,14690,21
|
|
20240514,092800,39802490,14700,14710,14710,14700,25
|
|
20240514,092700,39434940,14720,14750,14750,14720,131
|
|
20240514,092600,37505890,14780,14780,14780,14780,0
|
|
20240514,092500,37505890,14780,14780,14780,14780,0
|
|
20240514,092400,37505890,14780,14780,14780,14780,0
|
|
20240514,092300,37505890,14780,14780,14780,14780,0
|
|
20240514,092200,37505890,14780,14780,14780,14780,0
|
|
20240514,092100,37505890,14780,14780,14780,14780,55
|
|
20240514,092000,36692990,14780,14780,14780,14780,62
|
|
20240514,091900,35776630,14770,14770,14770,14770,1
|
|
20240514,091800,35761860,14720,14720,14720,14720,0
|
|
20240514,091700,35761860,14720,14720,14720,14720,100
|
|
20240514,091600,34289860,14720,14720,14720,14720,0
|
|
20240514,091500,34289860,14720,14720,14720,14720,0
|
|
20240514,091400,34289860,14720,14710,14720,14710,120
|
|
20240514,091300,32524460,14740,14740,14740,14740,0
|
|
20240514,091200,32524460,14740,14780,14780,14740,6
|
|
20240514,091100,32435900,14710,14710,14710,14710,0
|
|
20240514,091000,32435900,14710,14700,14710,14700,118
|
|
20240514,090900,30701170,14660,14650,14660,14650,41
|
|
20240514,090800,30100180,14660,14660,14660,14630,201
|
|
20240514,090700,27157320,14660,14660,14660,14660,25
|
|
20240514,090600,26790820,14660,14650,14660,14650,83
|
|
20240514,090500,25574140,14620,14620,14620,14620,88
|
|
20240514,090400,24287580,14660,14620,14660,14620,25
|
|
20240514,090300,23921680,14670,14680,14690,14670,412
|
|
20240514,090200,17877060,14680,14680,14680,14610,204
|
|
20240514,090100,14894030,14600,14730,14730,14600,996
|
|
20240514,090000,252620,14860,14860,14860,14860,17
|