704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,204100,521304130,15180,15180,15180,15180,44
|
|
20240516,204000,521304130,15180,15180,15180,15180,0
|
|
20240516,203900,521304130,15180,15180,15180,15180,0
|
|
20240516,203800,521304130,15180,15180,15180,15180,0
|
|
20240516,203700,521304130,15180,15180,15180,15180,0
|
|
20240516,203600,521304130,15180,15180,15180,15180,0
|
|
20240516,203500,521304130,15180,15180,15180,15180,0
|
|
20240516,203400,521304130,15180,15180,15180,15180,0
|
|
20240516,203300,521304130,15180,15180,15180,15180,0
|
|
20240516,203200,521304130,15180,15180,15180,15180,0
|
|
20240516,203100,521304130,15180,15180,15180,15180,0
|
|
20240516,203000,521304130,15180,15180,15180,15180,0
|
|
20240516,202900,521304130,15180,15180,15180,15180,0
|
|
20240516,202800,521304130,15180,15180,15180,15180,0
|
|
20240516,202700,521304130,15180,15180,15180,15180,0
|
|
20240516,202600,521304130,15180,15180,15180,15180,0
|
|
20240516,202500,521304130,15180,15180,15180,15180,0
|
|
20240516,202400,521304130,15180,15180,15180,15180,0
|
|
20240516,202300,521304130,15180,15180,15180,15180,0
|
|
20240516,202200,521304130,15180,15180,15180,15180,0
|
|
20240516,202100,521304130,15180,15180,15180,15180,0
|
|
20240516,202000,521304130,15180,15180,15180,15180,0
|
|
20240516,201900,521304130,15180,15180,15180,15180,0
|
|
20240516,201800,521304130,15180,15180,15180,15180,0
|
|
20240516,201700,521304130,15180,15180,15180,15180,0
|
|
20240516,201600,521304130,15180,15180,15180,15180,0
|
|
20240516,201500,521304130,15180,15180,15180,15180,0
|
|
20240516,201400,521304130,15180,15180,15180,15180,0
|
|
20240516,201300,521304130,15180,15180,15180,15180,0
|
|
20240516,201200,521304130,15180,15180,15180,15180,0
|
|
20240516,201100,521304130,15180,15180,15180,15180,44
|
|
20240516,201000,521304130,15180,15180,15180,15180,0
|
|
20240516,200900,521304130,15180,15180,15180,15180,0
|
|
20240516,200800,521304130,15180,15180,15180,15180,0
|
|
20240516,200700,521304130,15180,15180,15180,15180,0
|
|
20240516,200600,521304130,15180,15180,15180,15180,0
|
|
20240516,200500,521304130,15180,15180,15180,15180,0
|
|
20240516,200400,521304130,15180,15180,15180,15180,0
|
|
20240516,200300,521304130,15180,15180,15180,15180,0
|
|
20240516,200200,521304130,15180,15180,15180,15180,0
|
|
20240516,200100,521304130,15180,15180,15180,15180,0
|
|
20240516,200000,521304130,15180,15180,15180,15180,0
|
|
20240516,195900,521304130,15180,15180,15180,15180,0
|
|
20240516,195800,521304130,15180,15180,15180,15180,0
|
|
20240516,195700,521304130,15180,15180,15180,15180,0
|
|
20240516,195600,521304130,15180,15180,15180,15180,0
|
|
20240516,195500,521304130,15180,15180,15180,15180,0
|
|
20240516,195400,521304130,15180,15180,15180,15180,0
|
|
20240516,195300,521304130,15180,15180,15180,15180,0
|
|
20240516,195200,521304130,15180,15180,15180,15180,0
|
|
20240516,195100,521304130,15180,15180,15180,15180,0
|
|
20240516,195000,521304130,15180,15180,15180,15180,0
|
|
20240516,194900,521304130,15180,15180,15180,15180,0
|
|
20240516,194800,521304130,15180,15180,15180,15180,0
|
|
20240516,194700,521304130,15180,15180,15180,15180,0
|
|
20240516,194600,521304130,15180,15180,15180,15180,0
|
|
20240516,194500,521304130,15180,15180,15180,15180,0
|
|
20240516,194400,521304130,15180,15180,15180,15180,0
|
|
20240516,194300,521304130,15180,15180,15180,15180,0
|
|
20240516,194200,521304130,15180,15180,15180,15180,0
|
|
20240516,194100,521304130,15180,15180,15180,15180,44
|
|
20240516,194000,521304130,15180,15180,15180,15180,0
|
|
20240516,193900,521304130,15180,15180,15180,15180,0
|
|
20240516,193800,521304130,15180,15180,15180,15180,0
|
|
20240516,193700,521304130,15180,15180,15180,15180,0
|
|
20240516,193600,521304130,15180,15180,15180,15180,0
|
|
20240516,193500,521304130,15180,15180,15180,15180,0
|
|
20240516,193400,521304130,15180,15180,15180,15180,0
|
|
20240516,193300,521304130,15180,15180,15180,15180,0
|
|
20240516,193200,521304130,15180,15180,15180,15180,0
|
|
20240516,193100,521304130,15180,15180,15180,15180,0
|
|
20240516,193000,521304130,15180,15180,15180,15180,0
|
|
20240516,192900,521304130,15180,15180,15180,15180,0
|
|
20240516,192800,521304130,15180,15180,15180,15180,0
|
|
20240516,192700,521304130,15180,15180,15180,15180,0
|
|
20240516,192600,521304130,15180,15180,15180,15180,0
|
|
20240516,192500,521304130,15180,15180,15180,15180,0
|
|
20240516,192400,521304130,15180,15180,15180,15180,0
|
|
20240516,192300,521304130,15180,15180,15180,15180,0
|
|
20240516,192200,521304130,15180,15180,15180,15180,0
|
|
20240516,192100,521304130,15180,15180,15180,15180,0
|
|
20240516,192000,521304130,15180,15180,15180,15180,0
|
|
20240516,191900,521304130,15180,15180,15180,15180,0
|
|
20240516,191800,521304130,15180,15180,15180,15180,0
|
|
20240516,191700,521304130,15180,15180,15180,15180,0
|
|
20240516,191600,521304130,15180,15180,15180,15180,0
|
|
20240516,191500,521304130,15180,15180,15180,15180,0
|
|
20240516,191400,521304130,15180,15180,15180,15180,0
|
|
20240516,191300,521304130,15180,15180,15180,15180,0
|
|
20240516,191200,521304130,15180,15180,15180,15180,0
|
|
20240516,191100,521304130,15180,15180,15180,15180,44
|
|
20240516,191000,521304130,15180,15180,15180,15180,0
|
|
20240516,190900,521304130,15180,15180,15180,15180,0
|
|
20240516,190800,521304130,15180,15180,15180,15180,0
|
|
20240516,190700,521304130,15180,15180,15180,15180,0
|
|
20240516,190600,521304130,15180,15180,15180,15180,0
|
|
20240516,190500,521304130,15180,15180,15180,15180,0
|
|
20240516,190400,521304130,15180,15180,15180,15180,0
|
|
20240516,190300,521304130,15180,15180,15180,15180,0
|
|
20240516,190200,521304130,15180,15180,15180,15180,0
|
|
20240516,190100,521304130,15180,15180,15180,15180,0
|
|
20240516,190000,521304130,15180,15180,15180,15180,0
|
|
20240516,185900,521304130,15180,15180,15180,15180,0
|
|
20240516,185800,521304130,15180,15180,15180,15180,0
|
|
20240516,185700,521304130,15180,15180,15180,15180,0
|
|
20240516,185600,521304130,15180,15180,15180,15180,0
|
|
20240516,185500,521304130,15180,15180,15180,15180,0
|
|
20240516,185400,521304130,15180,15180,15180,15180,0
|
|
20240516,185300,521304130,15180,15180,15180,15180,0
|
|
20240516,185200,521304130,15180,15180,15180,15180,0
|
|
20240516,185100,521304130,15180,15180,15180,15180,0
|
|
20240516,185000,521304130,15180,15180,15180,15180,0
|
|
20240516,184900,521304130,15180,15180,15180,15180,0
|
|
20240516,184800,521304130,15180,15180,15180,15180,0
|
|
20240516,184700,521304130,15180,15180,15180,15180,0
|
|
20240516,184600,521304130,15180,15180,15180,15180,0
|
|
20240516,184500,521304130,15180,15180,15180,15180,0
|
|
20240516,184400,521304130,15180,15180,15180,15180,0
|
|
20240516,184300,521304130,15180,15180,15180,15180,0
|
|
20240516,184200,521304130,15180,15180,15180,15180,0
|
|
20240516,184100,521304130,15180,15180,15180,15180,44
|
|
20240516,184000,521304130,15180,15180,15180,15180,0
|
|
20240516,183900,521304130,15180,15180,15180,15180,0
|
|
20240516,183800,521304130,15180,15180,15180,15180,0
|
|
20240516,183700,521304130,15180,15180,15180,15180,0
|
|
20240516,183600,521304130,15180,15180,15180,15180,0
|
|
20240516,183500,521304130,15180,15180,15180,15180,0
|
|
20240516,183400,521304130,15180,15180,15180,15180,0
|
|
20240516,183300,521304130,15180,15180,15180,15180,0
|
|
20240516,183200,521304130,15180,15180,15180,15180,0
|
|
20240516,183100,521304130,15180,15180,15180,15180,0
|
|
20240516,183000,521304130,15180,15180,15180,15180,0
|
|
20240516,182900,521304130,15180,15180,15180,15180,0
|
|
20240516,182800,521304130,15180,15180,15180,15180,0
|
|
20240516,182700,521304130,15180,15180,15180,15180,0
|
|
20240516,182600,521304130,15180,15180,15180,15180,0
|
|
20240516,182500,521304130,15180,15180,15180,15180,0
|
|
20240516,182400,521304130,15180,15180,15180,15180,0
|
|
20240516,182300,521304130,15180,15180,15180,15180,0
|
|
20240516,182200,521304130,15180,15180,15180,15180,0
|
|
20240516,182100,521304130,15180,15180,15180,15180,0
|
|
20240516,182000,521304130,15180,15180,15180,15180,0
|
|
20240516,181900,521304130,15180,15180,15180,15180,0
|
|
20240516,181800,521304130,15180,15180,15180,15180,0
|
|
20240516,181700,521304130,15180,15180,15180,15180,0
|
|
20240516,181600,521304130,15180,15180,15180,15180,0
|
|
20240516,181500,521304130,15180,15180,15180,15180,0
|
|
20240516,181400,521304130,15180,15180,15180,15180,0
|
|
20240516,181300,521304130,15180,15180,15180,15180,0
|
|
20240516,181200,521304130,15180,15180,15180,15180,0
|
|
20240516,181100,521304130,15180,15180,15180,15180,44
|
|
20240516,181000,521304130,15180,15180,15180,15180,0
|
|
20240516,180900,521304130,15180,15180,15180,15180,0
|
|
20240516,180800,521304130,15180,15180,15180,15180,0
|
|
20240516,180700,521304130,15180,15180,15180,15180,0
|
|
20240516,180600,521304130,15180,15180,15180,15180,0
|
|
20240516,180500,521304130,15180,15180,15180,15180,0
|
|
20240516,180400,521304130,15180,15180,15180,15180,0
|
|
20240516,180300,521304130,15180,15180,15180,15180,0
|
|
20240516,180200,521304130,15180,15180,15180,15180,0
|
|
20240516,180100,521304130,15180,15180,15180,15180,0
|
|
20240516,180000,521304130,15180,15180,15180,15180,0
|
|
20240516,175900,521304130,15180,15180,15180,15180,0
|
|
20240516,175800,521304130,15180,15180,15180,15180,0
|
|
20240516,175700,521304130,15180,15180,15180,15180,0
|
|
20240516,175600,521304130,15180,15180,15180,15180,0
|
|
20240516,175500,521304130,15180,15180,15180,15180,0
|
|
20240516,175400,521304130,15180,15180,15180,15180,0
|
|
20240516,175300,521304130,15180,15180,15180,15180,0
|
|
20240516,175200,521304130,15180,15180,15180,15180,0
|
|
20240516,175100,521304130,15180,15180,15180,15180,0
|
|
20240516,175000,521304130,15180,15180,15180,15180,0
|
|
20240516,174900,521304130,15180,15180,15180,15180,0
|
|
20240516,174800,521304130,15180,15180,15180,15180,0
|
|
20240516,174700,521304130,15180,15180,15180,15180,0
|
|
20240516,174600,521304130,15180,15180,15180,15180,0
|
|
20240516,174500,521304130,15180,15180,15180,15180,0
|
|
20240516,174400,521304130,15180,15180,15180,15180,0
|
|
20240516,174300,521304130,15180,15180,15180,15180,0
|
|
20240516,174200,521304130,15180,15180,15180,15180,0
|
|
20240516,174100,521304130,15180,15180,15180,15180,44
|
|
20240516,174000,521304130,15180,15180,15180,15180,0
|
|
20240516,173900,521304130,15180,15180,15180,15180,0
|
|
20240516,173800,521304130,15180,15180,15180,15180,0
|
|
20240516,173700,521304130,15180,15180,15180,15180,0
|
|
20240516,173600,521304130,15180,15180,15180,15180,0
|
|
20240516,173500,521304130,15180,15180,15180,15180,0
|
|
20240516,173400,521304130,15180,15180,15180,15180,0
|
|
20240516,173300,521304130,15180,15180,15180,15180,0
|
|
20240516,173200,521304130,15180,15180,15180,15180,0
|
|
20240516,173100,521304130,15180,15180,15180,15180,0
|
|
20240516,173000,521304130,15180,15180,15180,15180,0
|
|
20240516,172900,521304130,15180,15180,15180,15180,0
|
|
20240516,172800,521304130,15180,15180,15180,15180,0
|
|
20240516,172700,521304130,15180,15180,15180,15180,0
|
|
20240516,172600,521304130,15180,15180,15180,15180,0
|
|
20240516,172500,521304130,15180,15180,15180,15180,0
|
|
20240516,172400,521304130,15180,15180,15180,15180,0
|
|
20240516,172300,521304130,15180,15180,15180,15180,0
|
|
20240516,172200,521304130,15180,15180,15180,15180,0
|
|
20240516,172100,521304130,15180,15180,15180,15180,0
|
|
20240516,172000,521304130,15180,15180,15180,15180,0
|
|
20240516,171900,521304130,15180,15180,15180,15180,0
|
|
20240516,171800,521304130,15180,15180,15180,15180,0
|
|
20240516,171700,521304130,15180,15180,15180,15180,0
|
|
20240516,171600,521304130,15180,15180,15180,15180,0
|
|
20240516,171500,521304130,15180,15180,15180,15180,0
|
|
20240516,171400,521304130,15180,15180,15180,15180,0
|
|
20240516,171300,521304130,15180,15180,15180,15180,0
|
|
20240516,171200,521304130,15180,15180,15180,15180,0
|
|
20240516,171100,521304130,15180,15180,15180,15180,44
|
|
20240516,171000,521304130,15180,15180,15180,15180,0
|
|
20240516,170900,521304130,15180,15180,15180,15180,0
|
|
20240516,170800,521304130,15180,15180,15180,15180,0
|
|
20240516,170700,521304130,15180,15180,15180,15180,0
|
|
20240516,170600,521304130,15180,15180,15180,15180,0
|
|
20240516,170500,521304130,15180,15180,15180,15180,0
|
|
20240516,170400,521304130,15180,15180,15180,15180,0
|
|
20240516,170300,521304130,15180,15180,15180,15180,0
|
|
20240516,170200,521304130,15180,15180,15180,15180,0
|
|
20240516,170100,521304130,15180,15180,15180,15180,0
|
|
20240516,170000,521304130,15180,15180,15180,15180,0
|
|
20240516,165900,521304130,15180,15180,15180,15180,0
|
|
20240516,165800,521304130,15180,15180,15180,15180,0
|
|
20240516,165700,521304130,15180,15180,15180,15180,0
|
|
20240516,165600,521304130,15180,15180,15180,15180,0
|
|
20240516,165500,521304130,15180,15180,15180,15180,0
|
|
20240516,165400,521304130,15180,15180,15180,15180,0
|
|
20240516,165300,521304130,15180,15180,15180,15180,0
|
|
20240516,165200,521304130,15180,15180,15180,15180,0
|
|
20240516,165100,521304130,15180,15180,15180,15180,0
|
|
20240516,165000,521304130,15180,15180,15180,15180,0
|
|
20240516,164900,521304130,15180,15180,15180,15180,0
|
|
20240516,164800,521304130,15180,15180,15180,15180,0
|
|
20240516,164700,521304130,15180,15180,15180,15180,0
|
|
20240516,164600,521304130,15180,15180,15180,15180,0
|
|
20240516,164500,521304130,15180,15180,15180,15180,0
|
|
20240516,164400,521304130,15180,15180,15180,15180,0
|
|
20240516,164300,521304130,15180,15180,15180,15180,0
|
|
20240516,164200,521304130,15180,15180,15180,15180,0
|
|
20240516,164100,521304130,15180,15180,15180,15180,44
|
|
20240516,164000,521304130,15180,15180,15180,15180,0
|
|
20240516,163900,521304130,15180,15180,15180,15180,0
|
|
20240516,163800,521304130,15180,15180,15180,15180,0
|
|
20240516,163700,521304130,15180,15180,15180,15180,0
|
|
20240516,163600,521304130,15180,15180,15180,15180,0
|
|
20240516,163500,521304130,15180,15180,15180,15180,0
|
|
20240516,163400,521304130,15180,15180,15180,15180,0
|
|
20240516,163300,521304130,15180,15180,15180,15180,0
|
|
20240516,163200,521304130,15180,15180,15180,15180,0
|
|
20240516,163100,521304130,15180,15180,15180,15180,0
|
|
20240516,163000,521304130,15180,15180,15180,15180,0
|
|
20240516,162900,521304130,15180,15180,15180,15180,0
|
|
20240516,162800,521304130,15180,15180,15180,15180,0
|
|
20240516,162700,521304130,15180,15180,15180,15180,0
|
|
20240516,162600,521304130,15180,15180,15180,15180,0
|
|
20240516,162500,521304130,15180,15180,15180,15180,0
|
|
20240516,162400,521304130,15180,15180,15180,15180,0
|
|
20240516,162300,521304130,15180,15180,15180,15180,0
|
|
20240516,162200,521304130,15180,15180,15180,15180,0
|
|
20240516,162100,521304130,15180,15180,15180,15180,0
|
|
20240516,162000,521304130,15180,15180,15180,15180,0
|
|
20240516,161900,521304130,15180,15180,15180,15180,0
|
|
20240516,161800,521304130,15180,15180,15180,15180,0
|
|
20240516,161700,521304130,15180,15180,15180,15180,0
|
|
20240516,161600,521304130,15180,15180,15180,15180,0
|
|
20240516,161500,521304130,15180,15180,15180,15180,0
|
|
20240516,161400,521304130,15180,15180,15180,15180,0
|
|
20240516,161300,521304130,15180,15180,15180,15180,0
|
|
20240516,161200,521304130,15180,15180,15180,15180,0
|
|
20240516,161100,521304130,15180,15180,15180,15180,44
|
|
20240516,161000,521304130,15180,15180,15180,15180,0
|
|
20240516,160900,521304130,15180,15180,15180,15180,0
|
|
20240516,160800,521304130,15180,15180,15180,15180,0
|
|
20240516,160700,521304130,15180,15180,15180,15180,0
|
|
20240516,160600,521304130,15180,15180,15180,15180,0
|
|
20240516,160500,521304130,15180,15180,15180,15180,0
|
|
20240516,160400,521304130,15180,15180,15180,15180,0
|
|
20240516,160300,521304130,15180,15180,15180,15180,0
|
|
20240516,160200,521304130,15180,15180,15180,15180,0
|
|
20240516,160100,521304130,15180,15180,15180,15180,0
|
|
20240516,160000,521304130,15180,15180,15180,15180,0
|
|
20240516,155900,521304130,15180,15180,15180,15180,0
|
|
20240516,155800,521304130,15180,15180,15180,15180,0
|
|
20240516,155700,521304130,15180,15180,15180,15180,0
|
|
20240516,155600,521304130,15180,15180,15180,15180,0
|
|
20240516,155500,521304130,15180,15180,15180,15180,0
|
|
20240516,155400,521304130,15180,15180,15180,15180,0
|
|
20240516,155300,521304130,15180,15180,15180,15180,0
|
|
20240516,155200,521304130,15180,15180,15180,15180,0
|
|
20240516,155100,521304130,15180,15180,15180,15180,0
|
|
20240516,155000,521304130,15180,15180,15180,15180,0
|
|
20240516,154900,521304130,15180,15180,15180,15180,0
|
|
20240516,154800,521304130,15180,15180,15180,15180,0
|
|
20240516,154700,521304130,15180,15180,15180,15180,0
|
|
20240516,154600,521304130,15180,15180,15180,15180,0
|
|
20240516,154500,521304130,15180,15180,15180,15180,0
|
|
20240516,154400,521304130,15180,15180,15180,15180,0
|
|
20240516,154300,521304130,15180,15180,15180,15180,0
|
|
20240516,154200,521304130,15180,15180,15180,15180,0
|
|
20240516,154100,521304130,15180,15180,15180,15180,44
|
|
20240516,154000,521304130,15180,15180,15180,15180,0
|
|
20240516,153900,521304130,15180,15180,15180,15180,0
|
|
20240516,153800,521304130,15180,15180,15180,15180,0
|
|
20240516,153700,521304130,15180,15180,15180,15180,0
|
|
20240516,153600,521304130,15180,15180,15180,15180,0
|
|
20240516,153500,521304130,15180,15180,15180,15180,0
|
|
20240516,153400,521304130,15180,15180,15180,15180,0
|
|
20240516,153300,521304130,15180,15180,15180,15180,0
|
|
20240516,153200,521304130,15180,15180,15180,15180,0
|
|
20240516,153100,521304130,15180,15180,15180,15180,0
|
|
20240516,153000,521304130,15180,15180,15180,15180,44
|
|
20240516,152900,520636210,15180,15180,15180,15180,0
|
|
20240516,152800,520636210,15180,15180,15180,15180,0
|
|
20240516,152700,520636210,15180,15180,15180,15180,0
|
|
20240516,152600,520636210,15180,15180,15180,15180,0
|
|
20240516,152500,520636210,15180,15180,15180,15180,0
|
|
20240516,152400,520636210,15180,15180,15180,15180,0
|
|
20240516,152300,520636210,15180,15180,15180,15180,0
|
|
20240516,152200,520636210,15180,15180,15180,15180,0
|
|
20240516,152100,520636210,15180,15180,15180,15180,0
|
|
20240516,152000,520636210,15180,15180,15180,15180,0
|
|
20240516,151900,520636210,15180,15180,15180,15180,0
|
|
20240516,151800,520636210,15180,15180,15180,15180,0
|
|
20240516,151700,520636210,15180,15170,15180,15080,242
|
|
20240516,151600,516969590,15080,15160,15180,15080,145
|
|
20240516,151500,514778230,15170,15080,15170,15070,64
|
|
20240516,151400,513811590,15170,15170,15180,15080,102
|
|
20240516,151300,512268240,15080,15150,15160,15080,79
|
|
20240516,151200,511074290,15160,15150,15160,15070,104
|
|
20240516,151100,509501800,15070,15070,15070,15070,0
|
|
20240516,151000,509501800,15070,15090,15090,15070,301
|
|
20240516,150900,504962980,15190,15180,15190,15180,146
|
|
20240516,150800,502745930,15180,15180,15180,15180,0
|
|
20240516,150700,502745930,15180,15180,15180,15180,146
|
|
20240516,150600,500529650,15180,15180,15180,15180,99
|
|
20240516,150500,499026830,15180,15170,15180,15170,47
|
|
20240516,150400,498313510,15180,15180,15180,15180,147
|
|
20240516,150300,496082050,15180,15180,15180,15180,305
|
|
20240516,150200,491452150,15180,15180,15180,15180,145
|
|
20240516,150100,489251050,15180,15180,15180,15180,50
|
|
20240516,150000,488492050,15180,15180,15180,15180,99
|
|
20240516,145900,486989230,15180,15180,15180,15180,40
|
|
20240516,145800,486382030,15180,15080,15180,15080,116
|
|
20240516,145700,484626150,15180,15180,15180,15180,146
|
|
20240516,145600,482409870,15180,15180,15180,15180,0
|
|
20240516,145500,482409870,15180,15170,15180,15170,145
|
|
20240516,145400,480209290,15180,15180,15180,15180,50
|
|
20240516,145300,479450290,15180,15180,15180,15180,101
|
|
20240516,145200,477917110,15190,15170,15190,15170,98
|
|
20240516,145100,476429380,15180,15180,15180,15180,47
|
|
20240516,145000,475715920,15180,15170,15180,15170,147
|
|
20240516,144900,473485190,15170,15170,15170,15170,100
|
|
20240516,144800,471968190,15170,15170,15170,15170,47
|
|
20240516,144700,471255200,15170,15170,15170,15170,99
|
|
20240516,144600,469753370,15170,15170,15170,15170,47
|
|
20240516,144500,469040380,15170,15170,15170,15170,145
|
|
20240516,144400,466840730,15170,15060,15170,15060,49
|
|
20240516,144300,466098480,15170,15170,15170,15170,146
|
|
20240516,144200,463883660,15170,15160,15170,15160,203
|
|
20240516,144100,460804610,15170,15060,15170,15060,48
|
|
20240516,144000,460076560,15160,15160,15160,15160,19
|
|
20240516,143900,459788520,15160,15060,15160,15050,132
|
|
20240516,143800,457797850,15180,15160,15180,15160,175
|
|
20240516,143700,455143370,15170,15170,15170,15170,50
|
|
20240516,143600,454384870,15180,15130,15180,15130,96
|
|
20240516,143500,452927840,15120,15120,15120,15110,176
|
|
20240516,143400,450266770,15120,15120,15120,15120,0
|
|
20240516,143300,450266770,15120,15110,15120,15110,146
|
|
20240516,143200,448059830,15120,15120,15120,15120,0
|
|
20240516,143100,448059830,15120,15120,15120,15120,145
|
|
20240516,143000,445867430,15120,15110,15120,15110,146
|
|
20240516,142900,443660860,15110,15110,15110,15110,0
|
|
20240516,142800,443660860,15110,15100,15110,15100,145
|
|
20240516,142700,441470210,15080,15080,15080,15080,0
|
|
20240516,142600,441470210,15080,15060,15080,15060,706
|
|
20240516,142500,430826130,15060,15050,15060,15050,663
|
|
20240516,142400,420843920,15040,14990,15040,14990,373
|
|
20240516,142300,415240400,14990,14970,14990,14970,95
|
|
20240516,142200,413817450,14970,14970,14970,14970,48
|
|
20240516,142100,413098890,14970,14970,14970,14970,53
|
|
20240516,142000,412305480,14930,14930,14930,14930,0
|
|
20240516,141900,412305480,14930,14940,14940,14930,7
|
|
20240516,141800,412200960,14930,14930,14930,14930,200
|
|
20240516,141700,409214960,14940,14940,14940,14940,0
|
|
20240516,141600,409214960,14940,14940,14940,14940,57
|
|
20240516,141500,408363380,14950,14950,14950,14950,0
|
|
20240516,141400,408363380,14950,14950,14950,14950,30
|
|
20240516,141300,407914880,14950,14950,14950,14950,0
|
|
20240516,141200,407914880,14950,14960,14960,14950,715
|
|
20240516,141100,397224620,14960,14960,14960,14960,0
|
|
20240516,141000,397224620,14960,14960,14960,14960,0
|
|
20240516,140900,397224620,14960,14960,14960,14960,0
|
|
20240516,140800,397224620,14960,14960,14960,14960,20
|
|
20240516,140700,396925420,14950,14950,14950,14950,367
|
|
20240516,140600,391438770,14950,14950,14950,14950,0
|
|
20240516,140500,391438770,14950,14950,14950,14950,25
|
|
20240516,140400,391065020,14950,14950,14950,14950,37
|
|
20240516,140300,390511870,14950,14940,14950,14940,301
|
|
20240516,140200,386014920,14940,14940,14940,14940,0
|
|
20240516,140100,386014920,14940,14970,14970,14940,200
|
|
20240516,140000,383026830,14970,14950,14970,14950,123
|
|
20240516,135900,381186740,14950,14950,14950,14950,0
|
|
20240516,135800,381186740,14950,14950,14950,14950,0
|
|
20240516,135700,381186740,14950,14950,14950,14950,41
|
|
20240516,135600,380573790,14950,14950,14950,14950,489
|
|
20240516,135500,373263240,14990,14990,14990,14990,33
|
|
20240516,135400,372768570,14950,14960,14960,14950,33
|
|
20240516,135300,372275190,14960,14970,14970,14960,144
|
|
20240516,135200,370120720,14980,14980,14980,14980,0
|
|
20240516,135100,370120720,14980,14980,14980,14980,0
|
|
20240516,135000,370120720,14980,14980,14980,14980,1
|
|
20240516,134900,370105740,14980,14980,14980,14980,0
|
|
20240516,134800,370105740,14980,14990,14990,14980,3
|
|
20240516,134700,370060780,14980,14980,14980,14980,0
|
|
20240516,134600,370060780,14980,14970,14980,14970,2
|
|
20240516,134500,370030830,14990,14990,14990,14990,12
|
|
20240516,134400,369850950,14990,14990,14990,14990,1
|
|
20240516,134300,369835960,15000,15000,15000,15000,71
|
|
20240516,134200,368770960,15000,15000,15000,15000,2
|
|
20240516,134100,368740960,15060,15060,15060,15060,0
|
|
20240516,134000,368740960,15060,14990,15060,14990,300
|
|
20240516,133900,364230160,14990,14990,14990,14990,0
|
|
20240516,133800,364230160,14990,14990,14990,14990,0
|
|
20240516,133700,364230160,14990,15000,15000,14990,11
|
|
20240516,133600,364065170,14990,14980,14990,14980,27
|
|
20240516,133500,363660450,14970,14970,14970,14970,1
|
|
20240516,133400,363645480,14960,14960,14960,14960,0
|
|
20240516,133300,363645480,14960,14960,14960,14960,3
|
|
20240516,133200,363600600,14960,14960,14960,14960,10
|
|
20240516,133100,363451000,14960,14960,14960,14960,0
|
|
20240516,133000,363451000,14960,14960,14960,14960,0
|
|
20240516,132900,363451000,14960,14960,14960,14960,20
|
|
20240516,132800,363151800,14960,14980,14980,14960,2
|
|
20240516,132700,363121860,14980,14960,14980,14960,22
|
|
20240516,132600,362792330,14980,14960,14980,14960,6
|
|
20240516,132500,362702550,14990,15000,15010,14960,94
|
|
20240516,132400,361295610,15000,14970,15000,14970,5
|
|
20240516,132300,361220690,15010,14990,15010,14990,5
|
|
20240516,132200,361145690,15010,15000,15010,15000,12
|
|
20240516,132100,360965590,14990,15000,15010,14990,14
|
|
20240516,132000,360755500,14990,14970,14990,14970,6
|
|
20240516,131900,360665630,14970,15000,15000,14970,16
|
|
20240516,131800,360425990,14990,14970,14990,14970,3
|
|
20240516,131700,360381050,15010,15000,15010,14990,129
|
|
20240516,131600,358445610,15020,15030,15030,15010,7
|
|
20240516,131500,358340430,15020,14990,15020,14990,64
|
|
20240516,131400,357381010,15010,15010,15010,15010,0
|
|
20240516,131300,357381010,15010,15010,15010,15010,1
|
|
20240516,131200,357366000,15010,15000,15010,15000,85
|
|
20240516,131100,356090200,15060,14990,15060,14990,275
|
|
20240516,131000,351959300,14960,14960,14960,14960,1
|
|
20240516,130900,351944340,14960,14960,14960,14960,15
|
|
20240516,130800,351719940,14990,14990,14990,14990,0
|
|
20240516,130700,351719940,14990,14990,14990,14990,200
|
|
20240516,130600,348721940,15000,15000,15000,15000,0
|
|
20240516,130500,348721940,15000,15000,15000,15000,0
|
|
20240516,130400,348721940,15000,14960,15000,14960,264
|
|
20240516,130300,344763570,14960,14960,14960,14960,100
|
|
20240516,130200,343267570,14950,14950,14950,14950,19
|
|
20240516,130100,342983520,14950,14960,14960,14950,422
|
|
20240516,130000,336670490,14960,14960,14960,14960,0
|
|
20240516,125900,336670490,14960,14980,14990,14960,1118
|
|
20240516,125800,319927360,14990,14990,14990,14990,1
|
|
20240516,125700,319912370,14990,15030,15030,14990,615
|
|
20240516,125600,310684330,15030,15030,15030,15030,0
|
|
20240516,125500,310684330,15030,15030,15030,15030,0
|
|
20240516,125400,310684330,15030,15030,15030,15030,0
|
|
20240516,125300,310684330,15030,15030,15030,15030,1
|
|
20240516,125200,310669300,15040,15040,15040,15030,24
|
|
20240516,125100,310308560,15040,15040,15040,15040,0
|
|
20240516,125000,310308560,15040,15040,15040,15040,0
|
|
20240516,124900,310308560,15040,15050,15050,15040,2
|
|
20240516,124800,310278470,15050,15050,15050,15050,0
|
|
20240516,124700,310278470,15050,15030,15050,15030,501
|
|
20240516,124600,302745430,15020,15030,15030,15020,13
|
|
20240516,124500,302550050,15020,15030,15030,15020,32
|
|
20240516,124400,302069330,15020,15030,15030,15000,739
|
|
20240516,124300,290979280,15040,15050,15050,15030,392
|
|
20240516,124200,285083850,15070,15060,15070,15060,3
|
|
20240516,124100,285038650,15070,15060,15070,15050,120
|
|
20240516,124000,283232380,15070,15070,15070,15070,1
|
|
20240516,123900,283217310,15080,15100,15100,15080,2358
|
|
20240516,123800,247656720,15100,15100,15100,15100,0
|
|
20240516,123700,247656720,15100,15100,15100,15100,2
|
|
20240516,123600,247626520,15100,15100,15100,15100,0
|
|
20240516,123500,247626520,15100,15100,15100,15100,1
|
|
20240516,123400,247611420,15110,15110,15110,15110,0
|
|
20240516,123300,247611420,15110,15100,15110,15100,73
|
|
20240516,123200,246508460,15110,15120,15120,15110,5
|
|
20240516,123100,246432900,15110,15110,15110,15110,0
|
|
20240516,123000,246432900,15110,15110,15110,15110,0
|
|
20240516,122900,246432900,15110,15110,15110,15110,0
|
|
20240516,122800,246432900,15110,15110,15110,15110,0
|
|
20240516,122700,246432900,15110,15110,15110,15110,1
|
|
20240516,122600,246417790,15110,15110,15110,15110,0
|
|
20240516,122500,246417790,15110,15110,15110,15110,0
|
|
20240516,122400,246417790,15110,15120,15120,15110,330
|
|
20240516,122300,241431480,15130,15130,15130,15130,0
|
|
20240516,122200,241431480,15130,15130,15130,15130,1
|
|
20240516,122100,241416350,15110,15110,15110,15110,0
|
|
20240516,122000,241416350,15110,15110,15110,15110,0
|
|
20240516,121900,241416350,15110,15120,15120,15100,95
|
|
20240516,121800,239981340,15110,15110,15110,15110,1
|
|
20240516,121700,239966230,15120,15120,15120,15120,0
|
|
20240516,121600,239966230,15120,15120,15120,15120,0
|
|
20240516,121500,239966230,15120,15120,15120,15120,1
|
|
20240516,121400,239951110,15120,15120,15120,15120,0
|
|
20240516,121300,239951110,15120,15120,15120,15120,20
|
|
20240516,121200,239648710,15120,15120,15120,15120,0
|
|
20240516,121100,239648710,15120,15120,15120,15120,0
|
|
20240516,121000,239648710,15120,15120,15120,15120,0
|
|
20240516,120900,239648710,15120,15120,15120,15120,1
|
|
20240516,120800,239633590,15110,15110,15110,15110,50
|
|
20240516,120700,238878090,15110,15110,15110,15110,52
|
|
20240516,120600,238092370,15110,15110,15110,15110,0
|
|
20240516,120500,238092370,15110,15110,15110,15110,11
|
|
20240516,120400,237926160,15060,15060,15060,15060,0
|
|
20240516,120300,237926160,15060,15060,15060,15060,0
|
|
20240516,120200,237926160,15060,15060,15060,15060,17
|
|
20240516,120100,237670140,15050,15050,15050,15050,49
|
|
20240516,120000,236932690,15050,15050,15060,15050,13
|
|
20240516,115900,236736990,15050,15080,15080,15050,234
|
|
20240516,115800,233212170,15070,15050,15070,15050,62
|
|
20240516,115700,232278730,15050,15110,15110,15050,3153
|
|
20240516,115600,184740130,15100,15100,15100,15100,0
|
|
20240516,115500,184740130,15100,15100,15100,15100,0
|
|
20240516,115400,184740130,15100,15100,15100,15100,0
|
|
20240516,115300,184740130,15100,15100,15100,15100,0
|
|
20240516,115200,184740130,15100,15100,15100,15100,0
|
|
20240516,115100,184740130,15100,15180,15180,15100,20
|
|
20240516,115000,184436610,15090,15110,15110,15090,29
|
|
20240516,114900,183998700,15110,15110,15110,15110,0
|
|
20240516,114800,183998700,15110,15110,15110,15110,0
|
|
20240516,114700,183998700,15110,15110,15110,15110,167
|
|
20240516,114600,181475330,15100,15120,15120,15100,864
|
|
20240516,114500,168425040,15120,15120,15120,15120,0
|
|
20240516,114400,168425040,15120,15120,15120,15120,0
|
|
20240516,114300,168425040,15120,15120,15120,15120,1
|
|
20240516,114200,168409920,15120,15120,15120,15120,0
|
|
20240516,114100,168409920,15120,15120,15120,15120,10
|
|
20240516,114000,168258720,15120,15130,15130,15120,267
|
|
20240516,113900,164219370,15180,15180,15180,15180,0
|
|
20240516,113800,164219370,15180,15180,15180,15180,0
|
|
20240516,113700,164219370,15180,15180,15180,15180,1
|
|
20240516,113600,164204190,15140,15140,15140,15140,0
|
|
20240516,113500,164204190,15140,15140,15140,15140,0
|
|
20240516,113400,164204190,15140,15140,15140,15140,1
|
|
20240516,113300,164189050,15150,15150,15150,15150,0
|
|
20240516,113200,164189050,15150,15150,15150,15150,1
|
|
20240516,113100,164173900,15120,15120,15120,15120,32
|
|
20240516,113000,163690060,15120,15140,15140,15120,65
|
|
20240516,112900,162707170,15150,15150,15150,15150,0
|
|
20240516,112800,162707170,15150,15150,15150,15150,0
|
|
20240516,112700,162707170,15150,15150,15150,15150,0
|
|
20240516,112600,162707170,15150,15150,15150,15150,39
|
|
20240516,112500,162116320,15160,15160,15160,15160,1
|
|
20240516,112400,162101160,15190,15190,15190,15190,1
|
|
20240516,112300,162085970,15150,15150,15150,15150,0
|
|
20240516,112200,162085970,15150,15150,15150,15150,0
|
|
20240516,112100,162085970,15150,15150,15150,15150,0
|
|
20240516,112000,162085970,15150,15150,15150,15150,0
|
|
20240516,111900,162085970,15150,15150,15150,15150,6
|
|
20240516,111800,161995070,15150,15150,15150,15150,0
|
|
20240516,111700,161995070,15150,15150,15150,15150,4
|
|
20240516,111600,161934470,15150,15150,15150,15150,1
|
|
20240516,111500,161919320,15110,15110,15110,15110,0
|
|
20240516,111400,161919320,15110,15110,15110,15110,0
|
|
20240516,111300,161919320,15110,15110,15110,15110,0
|
|
20240516,111200,161919320,15110,15110,15110,15110,0
|
|
20240516,111100,161919320,15110,15110,15110,15110,0
|
|
20240516,111000,161919320,15110,15110,15110,15110,1
|
|
20240516,110900,161904210,15100,15100,15100,15100,0
|
|
20240516,110800,161904210,15100,15100,15100,15100,1
|
|
20240516,110700,161889110,15100,15100,15100,15100,0
|
|
20240516,110600,161889110,15100,15110,15110,15100,209
|
|
20240516,110500,158732900,15110,15130,15130,15110,120
|
|
20240516,110400,156919310,15140,15140,15140,15140,16
|
|
20240516,110300,156677070,15200,15200,15200,15200,0
|
|
20240516,110200,156677070,15200,15200,15200,15200,1
|
|
20240516,110100,156661870,15130,15130,15130,15130,0
|
|
20240516,110000,156661870,15130,15130,15130,15130,0
|
|
20240516,105900,156661870,15130,15200,15200,15130,51
|
|
20240516,105800,155888840,15210,15210,15210,15210,0
|
|
20240516,105700,155888840,15210,15120,15210,15120,17
|
|
20240516,105600,155631560,15120,15110,15120,15110,89
|
|
20240516,105500,154286420,15100,15110,15110,15100,4
|
|
20240516,105400,154226000,15110,15110,15110,15110,0
|
|
20240516,105300,154226000,15110,15100,15110,15100,16
|
|
20240516,105200,153984370,15090,15090,15090,15090,0
|
|
20240516,105100,153984370,15090,15090,15090,15090,0
|
|
20240516,105000,153984370,15090,15090,15090,15090,1
|
|
20240516,104900,153969280,15090,15090,15090,15090,173
|
|
20240516,104800,151358710,15090,15090,15090,15090,85
|
|
20240516,104700,150076060,15090,15090,15090,15090,0
|
|
20240516,104600,150076060,15090,15090,15090,15090,0
|
|
20240516,104500,150076060,15090,15090,15090,15090,0
|
|
20240516,104400,150076060,15090,15090,15090,15090,0
|
|
20240516,104300,150076060,15090,15090,15090,15090,8
|
|
20240516,104200,149955340,15090,15090,15090,15090,92
|
|
20240516,104100,148567060,15090,15090,15090,15090,1
|
|
20240516,104000,148551970,15120,15120,15120,15120,0
|
|
20240516,103900,148551970,15120,15120,15120,15120,0
|
|
20240516,103800,148551970,15120,15110,15120,15110,139
|
|
20240516,103700,146450360,15100,15100,15100,15100,0
|
|
20240516,103600,146450360,15100,15100,15110,15100,3
|
|
20240516,103500,146405050,15110,15110,15110,15110,0
|
|
20240516,103400,146405050,15110,15110,15110,15110,12
|
|
20240516,103300,146223730,15110,15110,15110,15110,0
|
|
20240516,103200,146223730,15110,15120,15120,15100,58
|
|
20240516,103100,145347020,15120,15120,15120,15120,0
|
|
20240516,103000,145347020,15120,15120,15120,15120,0
|
|
20240516,102900,145347020,15120,15120,15120,15120,0
|
|
20240516,102800,145347020,15120,15120,15120,15120,5
|
|
20240516,102700,145271420,15050,15100,15120,15050,1214
|
|
20240516,102600,126968040,15100,15120,15120,15100,101
|
|
20240516,102500,125442920,15100,15100,15100,15100,300
|
|
20240516,102400,120912920,15100,15100,15100,15100,1
|
|
20240516,102300,120897820,15140,15140,15140,15140,0
|
|
20240516,102200,120897820,15140,15140,15140,15140,0
|
|
20240516,102100,120897820,15140,15140,15140,15140,0
|
|
20240516,102000,120897820,15140,15100,15140,15100,125
|
|
20240516,101900,119009180,15120,15120,15120,15120,167
|
|
20240516,101800,116484140,15150,15150,15150,15150,0
|
|
20240516,101700,116484140,15150,15150,15150,15150,1
|
|
20240516,101600,116468990,15090,15090,15090,15090,0
|
|
20240516,101500,116468990,15090,15130,15130,15090,1009
|
|
20240516,101400,101220640,15140,15140,15140,15140,0
|
|
20240516,101300,101220640,15140,15130,15140,15130,67
|
|
20240516,101200,100206270,15120,15120,15120,15120,1
|
|
20240516,101100,100191150,15100,15100,15100,15100,66
|
|
20240516,101000,99194550,15100,15130,15130,15100,368
|
|
20240516,100900,93635990,15130,15140,15140,15130,234
|
|
20240516,100800,90095450,15160,15170,15170,15160,103
|
|
20240516,100700,88533140,15170,15170,15170,15170,31
|
|
20240516,100600,88062870,15170,15200,15200,15170,200
|
|
20240516,100500,85024430,15220,15220,15220,15220,0
|
|
20240516,100400,85024430,15220,15220,15220,15220,50
|
|
20240516,100300,84263430,15220,15220,15220,15220,10
|
|
20240516,100200,84111230,15220,15220,15220,15220,1
|
|
20240516,100100,84096010,15230,15250,15250,15230,77
|
|
20240516,100000,82921780,15250,15170,15250,15170,2
|
|
20240516,095900,82891360,15230,15230,15230,15230,47
|
|
20240516,095800,82175550,15170,15170,15170,15170,0
|
|
20240516,095700,82175550,15170,15230,15230,15170,5
|
|
20240516,095600,82099460,15230,15230,15230,15230,1
|
|
20240516,095500,82084230,15230,15220,15230,15220,4
|
|
20240516,095400,82023320,15230,15230,15230,15230,0
|
|
20240516,095300,82023320,15230,15230,15230,15230,0
|
|
20240516,095200,82023320,15230,15150,15230,15150,5
|
|
20240516,095100,81947420,15250,15250,15250,15250,0
|
|
20240516,095000,81947420,15250,15250,15250,15250,0
|
|
20240516,094900,81947420,15250,15250,15250,15250,0
|
|
20240516,094800,81947420,15250,15220,15250,15220,5
|
|
20240516,094700,81871230,15250,15190,15250,15190,27
|
|
20240516,094600,81460680,15200,15200,15200,15200,0
|
|
20240516,094500,81460680,15200,15200,15200,15200,0
|
|
20240516,094400,81460680,15200,15200,15200,15200,0
|
|
20240516,094300,81460680,15200,15200,15200,15200,103
|
|
20240516,094200,79895080,15170,15170,15170,15170,1
|
|
20240516,094100,79879910,15170,15170,15170,15170,36
|
|
20240516,094000,79333790,15080,15080,15080,15080,0
|
|
20240516,093900,79333790,15080,15080,15080,15080,0
|
|
20240516,093800,79333790,15080,15080,15080,15080,0
|
|
20240516,093700,79333790,15080,15130,15130,15080,1110
|
|
20240516,093600,62578960,15130,15130,15130,15130,48
|
|
20240516,093500,61852720,15130,15130,15130,15130,10
|
|
20240516,093400,61701420,15130,15190,15190,15120,150
|
|
20240516,093300,59429340,15200,15220,15220,15200,150
|
|
20240516,093200,57147840,15190,15240,15240,15180,134
|
|
20240516,093100,55112030,15250,15250,15250,15250,0
|
|
20240516,093000,55112030,15250,15250,15250,15250,0
|
|
20240516,092900,55112030,15250,15250,15250,15250,0
|
|
20240516,092800,55112030,15250,15250,15250,15250,20
|
|
20240516,092700,54807030,15260,15260,15260,15260,0
|
|
20240516,092600,54807030,15260,15260,15260,15260,0
|
|
20240516,092500,54807030,15260,15260,15260,15260,0
|
|
20240516,092400,54807030,15260,15260,15260,15260,1
|
|
20240516,092300,54791770,15260,15260,15260,15260,1
|
|
20240516,092200,54776510,15260,15250,15260,15250,100
|
|
20240516,092100,53251040,15180,15180,15180,15180,1
|
|
20240516,092000,53235860,15170,15170,15170,15170,0
|
|
20240516,091900,53235860,15170,15090,15170,15080,71
|
|
20240516,091800,52165080,15080,15210,15210,15080,245
|
|
20240516,091700,48460520,15260,15280,15280,15260,122
|
|
20240516,091600,46598770,15300,15300,15300,15300,0
|
|
20240516,091500,46598770,15300,15320,15320,15300,213
|
|
20240516,091400,43339620,15360,15360,15360,15360,0
|
|
20240516,091300,43339620,15360,15360,15360,15360,2
|
|
20240516,091200,43308900,15370,15370,15370,15370,3
|
|
20240516,091100,43262790,15380,15390,15390,15380,242
|
|
20240516,091000,39538860,15390,15390,15390,15390,129
|
|
20240516,090900,37553550,15390,15390,15390,15380,482
|
|
20240516,090800,30136010,15380,15350,15380,15350,776
|
|
20240516,090700,18206730,15350,15350,15350,15350,0
|
|
20240516,090600,18206730,15350,15350,15350,15350,100
|
|
20240516,090500,16671730,15350,15350,15350,15350,1
|
|
20240516,090400,16656380,15300,15360,15360,15300,905
|
|
20240516,090300,2778820,15360,15360,15360,15360,1
|
|
20240516,090200,2763460,15370,15350,15370,15350,152
|
|
20240516,090100,427260,15390,15390,15390,15390,0
|
|
20240516,090000,427260,15390,15200,15390,15200,28
|