660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,195600,1426428170,15340,15340,15340,15340,0
|
|
20240510,195500,1426428170,15340,15340,15340,15340,0
|
|
20240510,195400,1426428170,15340,15340,15340,15340,0
|
|
20240510,195300,1426428170,15340,15340,15340,15340,0
|
|
20240510,195200,1426428170,15340,15340,15340,15340,0
|
|
20240510,195100,1426428170,15340,15340,15340,15340,0
|
|
20240510,195000,1426428170,15340,15340,15340,15340,0
|
|
20240510,194900,1426428170,15340,15340,15340,15340,0
|
|
20240510,194800,1426428170,15340,15340,15340,15340,0
|
|
20240510,194700,1426428170,15340,15340,15340,15340,0
|
|
20240510,194600,1426428170,15340,15340,15340,15340,0
|
|
20240510,194500,1426428170,15340,15340,15340,15340,0
|
|
20240510,194400,1426428170,15340,15340,15340,15340,0
|
|
20240510,194300,1426428170,15340,15340,15340,15340,0
|
|
20240510,194200,1426428170,15340,15340,15340,15340,0
|
|
20240510,194100,1426428170,15340,15340,15340,15340,0
|
|
20240510,194000,1426428170,15340,15340,15340,15340,0
|
|
20240510,193900,1426428170,15340,15340,15340,15340,0
|
|
20240510,193800,1426428170,15340,15340,15340,15340,0
|
|
20240510,193700,1426428170,15340,15340,15340,15340,0
|
|
20240510,193600,1426428170,15340,15340,15340,15340,0
|
|
20240510,193500,1426428170,15340,15340,15340,15340,0
|
|
20240510,193400,1426428170,15340,15340,15340,15340,0
|
|
20240510,193300,1426428170,15340,15340,15340,15340,0
|
|
20240510,193200,1426428170,15340,15340,15340,15340,0
|
|
20240510,193100,1426428170,15340,15340,15340,15340,0
|
|
20240510,193000,1426428170,15340,15340,15340,15340,0
|
|
20240510,192900,1426428170,15340,15340,15340,15340,0
|
|
20240510,192800,1426428170,15340,15340,15340,15340,0
|
|
20240510,192700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,192600,1426428170,15340,15340,15340,15340,0
|
|
20240510,192500,1426428170,15340,15340,15340,15340,0
|
|
20240510,192400,1426428170,15340,15340,15340,15340,0
|
|
20240510,192300,1426428170,15340,15340,15340,15340,0
|
|
20240510,192200,1426428170,15340,15340,15340,15340,0
|
|
20240510,192100,1426428170,15340,15340,15340,15340,0
|
|
20240510,192000,1426428170,15340,15340,15340,15340,0
|
|
20240510,191900,1426428170,15340,15340,15340,15340,0
|
|
20240510,191800,1426428170,15340,15340,15340,15340,0
|
|
20240510,191700,1426428170,15340,15340,15340,15340,0
|
|
20240510,191600,1426428170,15340,15340,15340,15340,0
|
|
20240510,191500,1426428170,15340,15340,15340,15340,0
|
|
20240510,191400,1426428170,15340,15340,15340,15340,0
|
|
20240510,191300,1426428170,15340,15340,15340,15340,0
|
|
20240510,191200,1426428170,15340,15340,15340,15340,0
|
|
20240510,191100,1426428170,15340,15340,15340,15340,0
|
|
20240510,191000,1426428170,15340,15340,15340,15340,0
|
|
20240510,190900,1426428170,15340,15340,15340,15340,0
|
|
20240510,190800,1426428170,15340,15340,15340,15340,0
|
|
20240510,190700,1426428170,15340,15340,15340,15340,0
|
|
20240510,190600,1426428170,15340,15340,15340,15340,0
|
|
20240510,190500,1426428170,15340,15340,15340,15340,0
|
|
20240510,190400,1426428170,15340,15340,15340,15340,0
|
|
20240510,190300,1426428170,15340,15340,15340,15340,0
|
|
20240510,190200,1426428170,15340,15340,15340,15340,0
|
|
20240510,190100,1426428170,15340,15340,15340,15340,0
|
|
20240510,190000,1426428170,15340,15340,15340,15340,0
|
|
20240510,185900,1426428170,15340,15340,15340,15340,0
|
|
20240510,185800,1426428170,15340,15340,15340,15340,0
|
|
20240510,185700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,185600,1426428170,15340,15340,15340,15340,0
|
|
20240510,185500,1426428170,15340,15340,15340,15340,0
|
|
20240510,185400,1426428170,15340,15340,15340,15340,0
|
|
20240510,185300,1426428170,15340,15340,15340,15340,0
|
|
20240510,185200,1426428170,15340,15340,15340,15340,0
|
|
20240510,185100,1426428170,15340,15340,15340,15340,0
|
|
20240510,185000,1426428170,15340,15340,15340,15340,0
|
|
20240510,184900,1426428170,15340,15340,15340,15340,0
|
|
20240510,184800,1426428170,15340,15340,15340,15340,0
|
|
20240510,184700,1426428170,15340,15340,15340,15340,0
|
|
20240510,184600,1426428170,15340,15340,15340,15340,0
|
|
20240510,184500,1426428170,15340,15340,15340,15340,0
|
|
20240510,184400,1426428170,15340,15340,15340,15340,0
|
|
20240510,184300,1426428170,15340,15340,15340,15340,0
|
|
20240510,184200,1426428170,15340,15340,15340,15340,0
|
|
20240510,184100,1426428170,15340,15340,15340,15340,0
|
|
20240510,184000,1426428170,15340,15340,15340,15340,0
|
|
20240510,183900,1426428170,15340,15340,15340,15340,0
|
|
20240510,183800,1426428170,15340,15340,15340,15340,0
|
|
20240510,183700,1426428170,15340,15340,15340,15340,0
|
|
20240510,183600,1426428170,15340,15340,15340,15340,0
|
|
20240510,183500,1426428170,15340,15340,15340,15340,0
|
|
20240510,183400,1426428170,15340,15340,15340,15340,0
|
|
20240510,183300,1426428170,15340,15340,15340,15340,0
|
|
20240510,183200,1426428170,15340,15340,15340,15340,0
|
|
20240510,183100,1426428170,15340,15340,15340,15340,0
|
|
20240510,183000,1426428170,15340,15340,15340,15340,0
|
|
20240510,182900,1426428170,15340,15340,15340,15340,0
|
|
20240510,182800,1426428170,15340,15340,15340,15340,0
|
|
20240510,182700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,182600,1426428170,15340,15340,15340,15340,0
|
|
20240510,182500,1426428170,15340,15340,15340,15340,0
|
|
20240510,182400,1426428170,15340,15340,15340,15340,0
|
|
20240510,182300,1426428170,15340,15340,15340,15340,0
|
|
20240510,182200,1426428170,15340,15340,15340,15340,0
|
|
20240510,182100,1426428170,15340,15340,15340,15340,0
|
|
20240510,182000,1426428170,15340,15340,15340,15340,0
|
|
20240510,181900,1426428170,15340,15340,15340,15340,0
|
|
20240510,181800,1426428170,15340,15340,15340,15340,0
|
|
20240510,181700,1426428170,15340,15340,15340,15340,0
|
|
20240510,181600,1426428170,15340,15340,15340,15340,0
|
|
20240510,181500,1426428170,15340,15340,15340,15340,0
|
|
20240510,181400,1426428170,15340,15340,15340,15340,0
|
|
20240510,181300,1426428170,15340,15340,15340,15340,0
|
|
20240510,181200,1426428170,15340,15340,15340,15340,0
|
|
20240510,181100,1426428170,15340,15340,15340,15340,0
|
|
20240510,181000,1426428170,15340,15340,15340,15340,0
|
|
20240510,180900,1426428170,15340,15340,15340,15340,0
|
|
20240510,180800,1426428170,15340,15340,15340,15340,0
|
|
20240510,180700,1426428170,15340,15340,15340,15340,0
|
|
20240510,180600,1426428170,15340,15340,15340,15340,0
|
|
20240510,180500,1426428170,15340,15340,15340,15340,0
|
|
20240510,180400,1426428170,15340,15340,15340,15340,0
|
|
20240510,180300,1426428170,15340,15340,15340,15340,0
|
|
20240510,180200,1426428170,15340,15340,15340,15340,0
|
|
20240510,180100,1426428170,15340,15340,15340,15340,0
|
|
20240510,180000,1426428170,15340,15340,15340,15340,0
|
|
20240510,175900,1426428170,15340,15340,15340,15340,0
|
|
20240510,175800,1426428170,15340,15340,15340,15340,0
|
|
20240510,175700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,175600,1426428170,15340,15340,15340,15340,0
|
|
20240510,175500,1426428170,15340,15340,15340,15340,0
|
|
20240510,175400,1426428170,15340,15340,15340,15340,0
|
|
20240510,175300,1426428170,15340,15340,15340,15340,0
|
|
20240510,175200,1426428170,15340,15340,15340,15340,0
|
|
20240510,175100,1426428170,15340,15340,15340,15340,0
|
|
20240510,175000,1426428170,15340,15340,15340,15340,0
|
|
20240510,174900,1426428170,15340,15340,15340,15340,0
|
|
20240510,174800,1426428170,15340,15340,15340,15340,0
|
|
20240510,174700,1426428170,15340,15340,15340,15340,0
|
|
20240510,174600,1426428170,15340,15340,15340,15340,0
|
|
20240510,174500,1426428170,15340,15340,15340,15340,0
|
|
20240510,174400,1426428170,15340,15340,15340,15340,0
|
|
20240510,174300,1426428170,15340,15340,15340,15340,0
|
|
20240510,174200,1426428170,15340,15340,15340,15340,0
|
|
20240510,174100,1426428170,15340,15340,15340,15340,0
|
|
20240510,174000,1426428170,15340,15340,15340,15340,0
|
|
20240510,173900,1426428170,15340,15340,15340,15340,0
|
|
20240510,173800,1426428170,15340,15340,15340,15340,0
|
|
20240510,173700,1426428170,15340,15340,15340,15340,0
|
|
20240510,173600,1426428170,15340,15340,15340,15340,0
|
|
20240510,173500,1426428170,15340,15340,15340,15340,0
|
|
20240510,173400,1426428170,15340,15340,15340,15340,0
|
|
20240510,173300,1426428170,15340,15340,15340,15340,0
|
|
20240510,173200,1426428170,15340,15340,15340,15340,0
|
|
20240510,173100,1426428170,15340,15340,15340,15340,0
|
|
20240510,173000,1426428170,15340,15340,15340,15340,0
|
|
20240510,172900,1426428170,15340,15340,15340,15340,0
|
|
20240510,172800,1426428170,15340,15340,15340,15340,0
|
|
20240510,172700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,172600,1426428170,15340,15340,15340,15340,0
|
|
20240510,172500,1426428170,15340,15340,15340,15340,0
|
|
20240510,172400,1426428170,15340,15340,15340,15340,0
|
|
20240510,172300,1426428170,15340,15340,15340,15340,0
|
|
20240510,172200,1426428170,15340,15340,15340,15340,0
|
|
20240510,172100,1426428170,15340,15340,15340,15340,0
|
|
20240510,172000,1426428170,15340,15340,15340,15340,0
|
|
20240510,171900,1426428170,15340,15340,15340,15340,0
|
|
20240510,171800,1426428170,15340,15340,15340,15340,0
|
|
20240510,171700,1426428170,15340,15340,15340,15340,0
|
|
20240510,171600,1426428170,15340,15340,15340,15340,0
|
|
20240510,171500,1426428170,15340,15340,15340,15340,0
|
|
20240510,171400,1426428170,15340,15340,15340,15340,0
|
|
20240510,171300,1426428170,15340,15340,15340,15340,0
|
|
20240510,171200,1426428170,15340,15340,15340,15340,0
|
|
20240510,171100,1426428170,15340,15340,15340,15340,0
|
|
20240510,171000,1426428170,15340,15340,15340,15340,0
|
|
20240510,170900,1426428170,15340,15340,15340,15340,0
|
|
20240510,170800,1426428170,15340,15340,15340,15340,0
|
|
20240510,170700,1426428170,15340,15340,15340,15340,0
|
|
20240510,170600,1426428170,15340,15340,15340,15340,0
|
|
20240510,170500,1426428170,15340,15340,15340,15340,0
|
|
20240510,170400,1426428170,15340,15340,15340,15340,0
|
|
20240510,170300,1426428170,15340,15340,15340,15340,0
|
|
20240510,170200,1426428170,15340,15340,15340,15340,0
|
|
20240510,170100,1426428170,15340,15340,15340,15340,0
|
|
20240510,170000,1426428170,15340,15340,15340,15340,0
|
|
20240510,165900,1426428170,15340,15340,15340,15340,0
|
|
20240510,165800,1426428170,15340,15340,15340,15340,0
|
|
20240510,165700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,165600,1426428170,15340,15340,15340,15340,0
|
|
20240510,165500,1426428170,15340,15340,15340,15340,0
|
|
20240510,165400,1426428170,15340,15340,15340,15340,0
|
|
20240510,165300,1426428170,15340,15340,15340,15340,0
|
|
20240510,165200,1426428170,15340,15340,15340,15340,0
|
|
20240510,165100,1426428170,15340,15340,15340,15340,0
|
|
20240510,165000,1426428170,15340,15340,15340,15340,0
|
|
20240510,164900,1426428170,15340,15340,15340,15340,0
|
|
20240510,164800,1426428170,15340,15340,15340,15340,0
|
|
20240510,164700,1426428170,15340,15340,15340,15340,0
|
|
20240510,164600,1426428170,15340,15340,15340,15340,0
|
|
20240510,164500,1426428170,15340,15340,15340,15340,0
|
|
20240510,164400,1426428170,15340,15340,15340,15340,0
|
|
20240510,164300,1426428170,15340,15340,15340,15340,0
|
|
20240510,164200,1426428170,15340,15340,15340,15340,0
|
|
20240510,164100,1426428170,15340,15340,15340,15340,0
|
|
20240510,164000,1426428170,15340,15340,15340,15340,0
|
|
20240510,163900,1426428170,15340,15340,15340,15340,0
|
|
20240510,163800,1426428170,15340,15340,15340,15340,0
|
|
20240510,163700,1426428170,15340,15340,15340,15340,0
|
|
20240510,163600,1426428170,15340,15340,15340,15340,0
|
|
20240510,163500,1426428170,15340,15340,15340,15340,0
|
|
20240510,163400,1426428170,15340,15340,15340,15340,0
|
|
20240510,163300,1426428170,15340,15340,15340,15340,0
|
|
20240510,163200,1426428170,15340,15340,15340,15340,0
|
|
20240510,163100,1426428170,15340,15340,15340,15340,0
|
|
20240510,163000,1426428170,15340,15340,15340,15340,0
|
|
20240510,162900,1426428170,15340,15340,15340,15340,0
|
|
20240510,162800,1426428170,15340,15340,15340,15340,0
|
|
20240510,162700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,162600,1426428170,15340,15340,15340,15340,0
|
|
20240510,162500,1426428170,15340,15340,15340,15340,0
|
|
20240510,162400,1426428170,15340,15340,15340,15340,0
|
|
20240510,162300,1426428170,15340,15340,15340,15340,0
|
|
20240510,162200,1426428170,15340,15340,15340,15340,0
|
|
20240510,162100,1426428170,15340,15340,15340,15340,0
|
|
20240510,162000,1426428170,15340,15340,15340,15340,0
|
|
20240510,161900,1426428170,15340,15340,15340,15340,0
|
|
20240510,161800,1426428170,15340,15340,15340,15340,0
|
|
20240510,161700,1426428170,15340,15340,15340,15340,0
|
|
20240510,161600,1426428170,15340,15340,15340,15340,0
|
|
20240510,161500,1426428170,15340,15340,15340,15340,0
|
|
20240510,161400,1426428170,15340,15340,15340,15340,0
|
|
20240510,161300,1426428170,15340,15340,15340,15340,0
|
|
20240510,161200,1426428170,15340,15340,15340,15340,0
|
|
20240510,161100,1426428170,15340,15340,15340,15340,0
|
|
20240510,161000,1426428170,15340,15340,15340,15340,0
|
|
20240510,160900,1426428170,15340,15340,15340,15340,0
|
|
20240510,160800,1426428170,15340,15340,15340,15340,0
|
|
20240510,160700,1426428170,15340,15340,15340,15340,0
|
|
20240510,160600,1426428170,15340,15340,15340,15340,0
|
|
20240510,160500,1426428170,15340,15340,15340,15340,0
|
|
20240510,160400,1426428170,15340,15340,15340,15340,0
|
|
20240510,160300,1426428170,15340,15340,15340,15340,0
|
|
20240510,160200,1426428170,15340,15340,15340,15340,0
|
|
20240510,160100,1426428170,15340,15340,15340,15340,0
|
|
20240510,160000,1426428170,15340,15340,15340,15340,0
|
|
20240510,155900,1426428170,15340,15340,15340,15340,0
|
|
20240510,155800,1426428170,15340,15340,15340,15340,0
|
|
20240510,155700,1426428170,15340,15340,15340,15340,1804
|
|
20240510,155600,1426428170,15340,15340,15340,15340,0
|
|
20240510,155500,1426428170,15340,15340,15340,15340,0
|
|
20240510,155400,1426428170,15340,15340,15340,15340,0
|
|
20240510,155300,1426428170,15340,15340,15340,15340,0
|
|
20240510,155200,1426428170,15340,15340,15340,15340,0
|
|
20240510,155100,1426428170,15340,15340,15340,15340,0
|
|
20240510,155000,1426428170,15340,15340,15340,15340,0
|
|
20240510,154900,1426428170,15340,15340,15340,15340,0
|
|
20240510,154800,1426428170,15340,15340,15340,15340,0
|
|
20240510,154700,1426428170,15340,15340,15340,15340,0
|
|
20240510,154600,1426428170,15340,15340,15340,15340,0
|
|
20240510,154500,1426428170,15340,15340,15340,15340,0
|
|
20240510,154400,1426428170,15340,15340,15340,15340,0
|
|
20240510,154300,1426428170,15340,15340,15340,15340,0
|
|
20240510,154200,1426428170,15340,15340,15340,15340,0
|
|
20240510,154100,1426428170,15340,15340,15340,15340,0
|
|
20240510,154000,1426428170,15340,15340,15340,15340,0
|
|
20240510,153900,1426428170,15340,15340,15340,15340,0
|
|
20240510,153800,1426428170,15340,15340,15340,15340,0
|
|
20240510,153700,1426428170,15340,15340,15340,15340,0
|
|
20240510,153600,1426428170,15340,15340,15340,15340,0
|
|
20240510,153500,1426428170,15340,15340,15340,15340,0
|
|
20240510,153400,1426428170,15340,15340,15340,15340,0
|
|
20240510,153300,1426428170,15340,15340,15340,15340,0
|
|
20240510,153200,1426428170,15340,15340,15340,15340,0
|
|
20240510,153100,1426428170,15340,15340,15340,15340,0
|
|
20240510,153000,1426428170,15340,15340,15340,15340,1804
|
|
20240510,152900,1398754810,15360,15360,15360,15360,0
|
|
20240510,152800,1398754810,15360,15360,15360,15360,0
|
|
20240510,152700,1398754810,15360,15360,15360,15360,0
|
|
20240510,152600,1398754810,15360,15360,15360,15360,0
|
|
20240510,152500,1398754810,15360,15360,15360,15360,0
|
|
20240510,152400,1398754810,15360,15360,15360,15360,0
|
|
20240510,152300,1398754810,15360,15360,15360,15360,0
|
|
20240510,152200,1398754810,15360,15360,15360,15360,0
|
|
20240510,152100,1398754810,15360,15360,15360,15360,0
|
|
20240510,152000,1398754810,15360,15360,15360,15360,0
|
|
20240510,151900,1398754810,15360,15380,15380,15360,17
|
|
20240510,151800,1398493370,15380,15360,15380,15360,7
|
|
20240510,151700,1398385770,15360,15360,15380,15360,227
|
|
20240510,151600,1394897770,15370,15350,15380,15340,569
|
|
20240510,151500,1386156960,15350,15350,15380,15340,67
|
|
20240510,151400,1385129110,15380,15390,15390,15340,70
|
|
20240510,151300,1384052660,15390,15340,15390,15310,125
|
|
20240510,151200,1382136280,15330,15340,15340,15330,192
|
|
20240510,151100,1379192260,15340,15340,15340,15340,61
|
|
20240510,151000,1378256520,15330,15330,15330,15330,188
|
|
20240510,150900,1375374480,15340,15370,15370,15340,1147
|
|
20240510,150800,1357773870,15380,15390,15390,15370,171
|
|
20240510,150700,1355143350,15400,15430,15430,15400,93
|
|
20240510,150600,1353708940,15430,15430,15430,15430,145
|
|
20240510,150500,1351471590,15430,15470,15470,15430,95
|
|
20240510,150400,1350004380,15430,15430,15430,15430,121
|
|
20240510,150300,1348137350,15430,15430,15430,15430,78
|
|
20240510,150200,1346933810,15420,15420,15420,15420,104
|
|
20240510,150100,1345330130,15420,15400,15420,15400,60
|
|
20240510,150000,1344405430,15400,15400,15400,15400,62
|
|
20240510,145900,1343450630,15400,15420,15420,15390,131
|
|
20240510,145800,1341432040,15420,15430,15430,15420,63
|
|
20240510,145700,1340459970,15420,15420,15420,15420,60
|
|
20240510,145600,1339534770,15420,15420,15420,15420,121
|
|
20240510,145500,1337668950,15440,15460,15460,15440,63
|
|
20240510,145400,1336695600,15460,15480,15490,15460,122
|
|
20240510,145300,1334807630,15480,15450,15480,15450,247
|
|
20240510,145200,1330988600,15460,15450,15470,15450,184
|
|
20240510,145100,1328142770,15450,15450,15450,15450,0
|
|
20240510,145000,1328142770,15450,15460,15460,15450,122
|
|
20240510,144900,1326257270,15450,15460,15460,15450,131
|
|
20240510,144800,1324233220,15450,15480,15480,15450,62
|
|
20240510,144700,1323275290,15460,15470,15470,15460,62
|
|
20240510,144600,1322316160,15460,15480,15480,15460,121
|
|
20240510,144500,1320444280,15450,15470,15470,15450,121
|
|
20240510,144400,1318573610,15440,15470,15470,15440,71
|
|
20240510,144300,1317477040,15470,15450,15470,15450,112
|
|
20240510,144200,1315744420,15470,15420,15470,15420,878
|
|
20240510,144100,1302202430,15420,15420,15420,15420,139
|
|
20240510,144000,1300059050,15420,15420,15420,15420,123
|
|
20240510,143900,1298162390,15420,15410,15420,15410,113
|
|
20240510,143800,1296420430,15420,15420,15420,15420,60
|
|
20240510,143700,1295495230,15420,15420,15420,15420,250
|
|
20240510,143600,1291640230,15420,15420,15420,15420,60
|
|
20240510,143500,1290715030,15420,15410,15420,15410,176
|
|
20240510,143400,1288002260,15410,15410,15410,15410,152
|
|
20240510,143300,1285659940,15400,15400,15400,15400,400
|
|
20240510,143200,1279499940,15390,15390,15390,15390,62
|
|
20240510,143100,1278545760,15390,15390,15390,15390,121
|
|
20240510,143000,1276683570,15390,15390,15390,15390,61
|
|
20240510,142900,1275744780,15410,15410,15420,15410,125
|
|
20240510,142800,1273817920,15410,15390,15410,15390,58
|
|
20240510,142700,1272924300,15390,15390,15390,15390,63
|
|
20240510,142600,1271954730,15390,15390,15390,15390,121
|
|
20240510,142500,1270092540,15410,15410,15410,15410,121
|
|
20240510,142400,1268227930,15410,15410,15410,15410,62
|
|
20240510,142300,1267272510,15410,15410,15410,15370,96
|
|
20240510,142200,1265796570,15380,15370,15380,15370,89
|
|
20240510,142100,1264427760,15370,15370,15370,15370,60
|
|
20240510,142000,1263505560,15380,15370,15380,15370,117
|
|
20240510,141900,1261706650,15370,15370,15370,15370,100
|
|
20240510,141800,1260169650,15320,15320,15320,15320,125
|
|
20240510,141700,1258254650,15320,15320,15320,15320,61
|
|
20240510,141600,1257320130,15320,15350,15350,15320,179
|
|
20240510,141500,1254574660,15360,15370,15370,15360,62
|
|
20240510,141400,1253622320,15370,15380,15410,15360,100
|
|
20240510,141300,1252084920,15410,15400,15420,15400,182
|
|
20240510,141200,1249279100,15400,15400,15400,15400,61
|
|
20240510,141100,1248339700,15420,15420,15420,15420,63
|
|
20240510,141000,1247368240,15400,15430,15430,15400,123
|
|
20240510,140900,1245472190,15430,15430,15430,15430,1
|
|
20240510,140800,1245456760,15380,15400,15400,15380,240
|
|
20240510,140700,1241761960,15400,15370,15400,15370,61
|
|
20240510,140600,1240822590,15350,15400,15400,15350,129
|
|
20240510,140500,1238838070,15400,15400,15400,15400,70
|
|
20240510,140400,1237760070,15400,15400,15400,15400,143
|
|
20240510,140300,1235557870,15400,15400,15400,15400,0
|
|
20240510,140200,1235557870,15400,15410,15430,15400,121
|
|
20240510,140100,1233694150,15430,15310,15440,15310,3
|
|
20240510,140000,1233647970,15310,15310,15310,15280,101
|
|
20240510,135900,1232101870,15310,15280,15310,15270,517
|
|
20240510,135800,1224200720,15260,15290,15290,15260,50
|
|
20240510,135700,1223436280,15250,15260,15260,15250,91
|
|
20240510,135600,1222047710,15270,15260,15270,15260,218
|
|
20240510,135500,1218719030,15310,15290,15310,15250,122
|
|
20240510,135400,1216853400,15250,15250,15290,15250,46
|
|
20240510,135300,1216151820,15250,15270,15270,15240,2278
|
|
20240510,135200,1181401900,15270,15270,15280,15270,740
|
|
20240510,135100,1170095240,15280,15290,15290,15280,954
|
|
20240510,135000,1155518050,15290,15320,15320,15290,1883
|
|
20240510,134900,1126708170,15320,15310,15320,15310,368
|
|
20240510,134800,1121070640,15310,15310,15310,15310,25
|
|
20240510,134700,1120687890,15310,15310,15310,15310,14
|
|
20240510,134600,1120473550,15310,15310,15310,15310,45
|
|
20240510,134500,1119784600,15310,15340,15340,15310,23
|
|
20240510,134400,1119431840,15340,15340,15340,15340,0
|
|
20240510,134300,1119431840,15340,15370,15370,15340,1651
|
|
20240510,134200,1094072750,15370,15400,15400,15370,36
|
|
20240510,134100,1093518830,15400,15400,15400,15400,1
|
|
20240510,134000,1093503430,15420,15420,15420,15420,2
|
|
20240510,133900,1093472590,15360,15360,15360,15360,7
|
|
20240510,133800,1093365070,15360,15360,15360,15360,1
|
|
20240510,133700,1093349710,15360,15360,15360,15360,27
|
|
20240510,133600,1092934990,15360,15360,15360,15360,1
|
|
20240510,133500,1092919630,15360,15360,15360,15360,0
|
|
20240510,133400,1092919630,15360,15340,15360,15340,1431
|
|
20240510,133300,1070944010,15340,15340,15340,15340,210
|
|
20240510,133200,1067722610,15330,15330,15330,15330,0
|
|
20240510,133100,1067722610,15330,15350,15350,15330,114
|
|
20240510,133000,1065973230,15360,15350,15360,15350,86
|
|
20240510,132900,1064652960,15360,15330,15360,15330,315
|
|
20240510,132800,1059817770,15330,15330,15330,15330,0
|
|
20240510,132700,1059817770,15330,15340,15340,15330,88
|
|
20240510,132600,1058467960,15340,15350,15350,15340,22
|
|
20240510,132500,1058130450,15340,15340,15340,15340,0
|
|
20240510,132400,1058130450,15340,15340,15340,15340,30
|
|
20240510,132300,1057670250,15340,15340,15340,15340,140
|
|
20240510,132200,1055522650,15340,15340,15340,15340,22
|
|
20240510,132100,1055185170,15340,15340,15340,15340,0
|
|
20240510,132000,1055185170,15340,15350,15350,15340,46
|
|
20240510,131900,1054479200,15350,15370,15370,15350,24
|
|
20240510,131800,1054110680,15370,15380,15380,15370,58
|
|
20240510,131700,1053219200,15370,15370,15370,15370,0
|
|
20240510,131600,1053219200,15370,15370,15370,15370,27
|
|
20240510,131500,1052804210,15420,15400,15420,15400,2
|
|
20240510,131400,1052773390,15400,15400,15410,15400,236
|
|
20240510,131300,1049138790,15400,15400,15400,15400,1
|
|
20240510,131200,1049123390,15400,15400,15400,15400,1
|
|
20240510,131100,1049107990,15400,15400,15400,15340,373
|
|
20240510,131000,1043364930,15400,15400,15400,15400,0
|
|
20240510,130900,1043364930,15400,15500,15500,15400,61
|
|
20240510,130800,1042419530,15530,15310,15530,15310,1698
|
|
20240510,130700,1016278190,15310,15310,15310,15310,26
|
|
20240510,130600,1015880130,15310,15310,15310,15310,0
|
|
20240510,130500,1015880130,15310,15310,15310,15310,1
|
|
20240510,130400,1015864820,15310,15310,15310,15310,10
|
|
20240510,130300,1015711720,15340,15340,15340,15340,0
|
|
20240510,130200,1015711720,15340,15310,15350,15310,4
|
|
20240510,130100,1015650380,15310,15350,15350,15310,19
|
|
20240510,130000,1015359430,15350,15290,15350,15290,24
|
|
20240510,125900,1014992410,15350,15350,15350,15350,2
|
|
20240510,125800,1014961710,15300,15300,15300,15300,50
|
|
20240510,125700,1014196710,15340,15340,15340,15340,1
|
|
20240510,125600,1014181370,15340,15300,15340,15300,250
|
|
20240510,125500,1010348790,15310,15280,15310,15280,2
|
|
20240510,125400,1010318200,15310,15320,15320,15310,3
|
|
20240510,125300,1010272260,15310,15320,15320,15310,95
|
|
20240510,125200,1008817780,15310,15310,15310,15310,0
|
|
20240510,125100,1008817780,15310,15300,15310,15300,612
|
|
20240510,125000,999448320,15310,15310,15310,15310,0
|
|
20240510,124900,999448320,15310,15290,15310,15290,584
|
|
20240510,124800,990509680,15290,15290,15290,15290,0
|
|
20240510,124700,990509680,15290,15290,15290,15290,2
|
|
20240510,124600,990479100,15290,15290,15290,15290,0
|
|
20240510,124500,990479100,15290,15290,15290,15290,0
|
|
20240510,124400,990479100,15290,15290,15290,15290,1
|
|
20240510,124300,990463810,15290,15300,15300,15290,9
|
|
20240510,124200,990326170,15310,15260,15310,15260,549
|
|
20240510,124100,981939680,15270,15270,15270,15270,31
|
|
20240510,124000,981466310,15270,15270,15270,15270,0
|
|
20240510,123900,981466310,15270,15270,15270,15270,67
|
|
20240510,123800,980443220,15270,15270,15270,15270,26
|
|
20240510,123700,980046200,15270,15270,15270,15270,0
|
|
20240510,123600,980046200,15270,15270,15270,15270,0
|
|
20240510,123500,980046200,15270,15270,15270,15270,50
|
|
20240510,123400,979282700,15280,15280,15280,15280,2
|
|
20240510,123300,979252140,15280,15280,15280,15280,0
|
|
20240510,123200,979252140,15280,15280,15280,15280,1
|
|
20240510,123100,979236860,15270,15270,15270,15270,12
|
|
20240510,123000,979053620,15270,15270,15270,15270,102
|
|
20240510,122900,977496080,15270,15270,15270,15270,70
|
|
20240510,122800,976427180,15270,15270,15270,15270,0
|
|
20240510,122700,976427180,15270,15270,15270,15270,28
|
|
20240510,122600,975999620,15270,15260,15270,15260,69
|
|
20240510,122500,974946540,15260,15260,15260,15260,144
|
|
20240510,122400,972749100,15270,15270,15270,15270,12
|
|
20240510,122300,972565860,15280,15280,15280,15280,4
|
|
20240510,122200,972504740,15280,15280,15280,15280,0
|
|
20240510,122100,972504740,15280,15280,15280,15280,18
|
|
20240510,122000,972229700,15260,15260,15290,15260,529
|
|
20240510,121900,964144580,15260,15260,15260,15260,0
|
|
20240510,121800,964144580,15260,15250,15260,15250,60
|
|
20240510,121700,963229220,15250,15250,15250,15250,21
|
|
20240510,121600,962908970,15250,15260,15260,15250,24
|
|
20240510,121500,962542950,15270,15260,15270,15260,58
|
|
20240510,121400,961657860,15260,15260,15260,15260,332
|
|
20240510,121300,956591540,15260,15270,15270,15260,510
|
|
20240510,121200,948804220,15280,15280,15280,15280,3
|
|
20240510,121100,948758380,15280,15280,15280,15280,1
|
|
20240510,121000,948743100,15280,15270,15280,15270,82
|
|
20240510,120900,947490300,15270,15270,15270,15270,0
|
|
20240510,120800,947490300,15270,15270,15270,15270,482
|
|
20240510,120700,940130160,15270,15270,15270,15270,0
|
|
20240510,120600,940130160,15270,15260,15270,15260,84
|
|
20240510,120500,938847670,15270,15270,15270,15270,1
|
|
20240510,120400,938832400,15270,15270,15270,15270,0
|
|
20240510,120300,938832400,15270,15280,15280,15270,307
|
|
20240510,120200,934144380,15280,15280,15280,15280,52
|
|
20240510,120100,933349820,15280,15280,15280,15280,17
|
|
20240510,120000,933090060,15280,15280,15280,15280,5
|
|
20240510,115900,933013660,15280,15280,15280,15280,2
|
|
20240510,115800,932983100,15280,15280,15280,15280,28
|
|
20240510,115700,932555260,15280,15280,15280,15280,503
|
|
20240510,115600,924869420,15280,15270,15280,15270,25
|
|
20240510,115500,924487640,15270,15280,15280,15270,132
|
|
20240510,115400,922470880,15280,15280,15280,15280,3
|
|
20240510,115300,922425040,15290,15290,15290,15290,5
|
|
20240510,115200,922348590,15300,15310,15310,15300,479
|
|
20240510,115100,915017930,15310,15310,15310,15310,15
|
|
20240510,115000,914788280,15310,15310,15310,15310,0
|
|
20240510,114900,914788280,15310,15310,15310,15310,0
|
|
20240510,114800,914788280,15310,15320,15320,15310,2
|
|
20240510,114700,914757650,15320,15320,15330,15320,50
|
|
20240510,114600,913991460,15300,15300,15300,15300,108
|
|
20240510,114500,912339060,15300,15270,15300,15270,622
|
|
20240510,114400,902829720,15290,15270,15290,15270,55
|
|
20240510,114300,901989770,15270,15290,15290,15270,172
|
|
20240510,114200,899361710,15280,15280,15280,15280,22
|
|
20240510,114100,899025550,15280,15280,15290,15280,29
|
|
20240510,114000,898582400,15280,15280,15280,15280,694
|
|
20240510,113900,887978080,15280,15280,15290,15280,53
|
|
20240510,113800,887168220,15280,15290,15290,15280,45
|
|
20240510,113700,886480470,15290,15320,15320,15290,2000
|
|
20240510,113600,855875460,15320,15320,15320,15320,17
|
|
20240510,113500,855615020,15320,15320,15320,15320,22
|
|
20240510,113400,855277980,15320,15320,15320,15320,49
|
|
20240510,113300,854527300,15330,15330,15330,15330,378
|
|
20240510,113200,848732560,15330,15330,15330,15330,144
|
|
20240510,113100,846525040,15330,15330,15330,15330,145
|
|
20240510,113000,844302190,15340,15350,15350,15340,138
|
|
20240510,112900,842185250,15350,15350,15350,15350,0
|
|
20240510,112800,842185250,15350,15350,15350,15350,7
|
|
20240510,112700,842077800,15350,15360,15360,15350,55
|
|
20240510,112600,841233030,15370,15370,15370,15370,0
|
|
20240510,112500,841233030,15370,15370,15370,15370,0
|
|
20240510,112400,841233030,15370,15370,15370,15370,1
|
|
20240510,112300,841217660,15380,15380,15380,15380,0
|
|
20240510,112200,841217660,15380,15390,15390,15380,355
|
|
20240510,112100,835754710,15410,15410,15410,15410,1
|
|
20240510,112000,835739300,15430,15390,15430,15390,76
|
|
20240510,111900,834568280,15370,15370,15370,15370,24
|
|
20240510,111800,834199400,15350,15350,15350,15350,0
|
|
20240510,111700,834199400,15350,15340,15350,15340,924
|
|
20240510,111600,820018120,15340,15340,15340,15340,0
|
|
20240510,111500,820018120,15340,15340,15340,15340,0
|
|
20240510,111400,820018120,15340,15350,15350,15340,139
|
|
20240510,111300,817885840,15350,15350,15350,15350,14
|
|
20240510,111200,817670940,15350,15430,15430,15350,327
|
|
20240510,111100,812650110,15430,15410,15430,15410,25
|
|
20240510,111000,812264820,15420,15400,15420,15400,103
|
|
20240510,110900,810676910,15400,15400,15410,15400,81
|
|
20240510,110800,809429200,15410,15410,15410,15410,10
|
|
20240510,110700,809275100,15420,15420,15420,15420,1
|
|
20240510,110600,809259680,15420,15430,15430,15420,3
|
|
20240510,110500,809213410,15450,15340,15450,15340,50
|
|
20240510,110400,808442850,15350,15350,15350,15350,174
|
|
20240510,110300,805771950,15350,15350,15350,15350,0
|
|
20240510,110200,805771950,15350,15360,15360,15350,86
|
|
20240510,110100,804451120,15360,15340,15530,15340,387
|
|
20240510,110000,798493140,15340,15340,15340,15340,1
|
|
20240510,105900,798477800,15340,15340,15340,15340,1
|
|
20240510,105800,798462460,15330,15330,15330,15330,0
|
|
20240510,105700,798462460,15330,15330,15330,15330,62
|
|
20240510,105600,797512000,15330,15340,15340,15330,214
|
|
20240510,105500,794229260,15340,15340,15340,15340,2
|
|
20240510,105400,794198580,15340,15340,15340,15340,24
|
|
20240510,105300,793830420,15340,15340,15340,15340,24
|
|
20240510,105200,793462260,15360,15360,15360,15360,0
|
|
20240510,105100,793462260,15360,15340,15360,15340,79
|
|
20240510,105000,792249980,15330,15330,15330,15330,2
|
|
20240510,104900,792219320,15330,15340,15340,15330,138
|
|
20240510,104800,790103130,15350,15360,15370,15350,228
|
|
20240510,104700,786601360,15370,15360,15370,15360,43
|
|
20240510,104600,785940680,15330,15330,15330,15330,0
|
|
20240510,104500,785940680,15330,15330,15330,15330,0
|
|
20240510,104400,785940680,15330,15330,15330,15330,0
|
|
20240510,104300,785940680,15330,15320,15360,15320,59
|
|
20240510,104200,785035560,15310,15350,15370,15310,225
|
|
20240510,104100,781585910,15350,15350,15350,15350,0
|
|
20240510,104000,781585910,15350,15320,15350,15320,88
|
|
20240510,103900,780237030,15330,15320,15330,15320,89
|
|
20240510,103800,778873540,15320,15320,15320,15320,42
|
|
20240510,103700,778230100,15320,15340,15360,15320,398
|
|
20240510,103600,772126290,15340,15360,15360,15340,21
|
|
20240510,103500,771804130,15330,15330,15330,15330,21
|
|
20240510,103400,771482200,15330,15330,15330,15330,0
|
|
20240510,103300,771482200,15330,15330,15330,15330,50
|
|
20240510,103200,770715700,15380,15300,15380,15300,3188
|
|
20240510,103100,721722750,15250,15300,15300,15250,216
|
|
20240510,103000,718427100,15320,15320,15320,15320,24
|
|
20240510,102900,718059420,15320,15320,15320,15320,24
|
|
20240510,102800,717691740,15320,15290,15320,15290,71
|
|
20240510,102700,716604850,15300,15250,15300,15240,101
|
|
20240510,102600,715064790,15240,15320,15380,15230,1444
|
|
20240510,102500,692994750,15310,15310,15310,15310,0
|
|
20240510,102400,692994750,15310,15270,15310,15240,1861
|
|
20240510,102300,664609450,15310,15300,15310,15300,26
|
|
20240510,102200,664211620,15340,15340,15340,15340,0
|
|
20240510,102100,664211620,15340,15240,15340,15240,37
|
|
20240510,102000,663646360,15250,15240,15330,15240,285
|
|
20240510,101900,659291930,15210,15330,15330,15210,2097
|
|
20240510,101800,627192370,15340,15400,15400,15340,2828
|
|
20240510,101700,583709790,15440,15430,15440,15430,40
|
|
20240510,101600,583092580,15430,15430,15430,15430,0
|
|
20240510,101500,583092580,15430,15430,15430,15430,204
|
|
20240510,101400,579944860,15430,15430,15430,15430,20
|
|
20240510,101300,579636260,15430,15440,15440,15430,150
|
|
20240510,101200,577320760,15430,15430,15430,15430,100
|
|
20240510,101100,575777760,15490,15490,15490,15490,2
|
|
20240510,101000,575746780,15430,15430,15430,15430,24
|
|
20240510,100900,575376460,15500,15440,15500,15430,1006
|
|
20240510,100800,559827930,15430,15420,15430,15420,50
|
|
20240510,100700,559056660,15350,15350,15350,15350,0
|
|
20240510,100600,559056660,15350,15370,15370,15350,516
|
|
20240510,100500,551131530,15370,15400,15410,15370,1061
|
|
20240510,100400,534815100,15390,15390,15410,15390,782
|
|
20240510,100300,522769580,15380,15410,15410,15380,385
|
|
20240510,100200,516841980,15410,15480,15480,15380,4321
|
|
20240510,100100,450191940,15480,15470,15480,15470,53
|
|
20240510,100000,449371930,15460,15480,15480,15450,1785
|
|
20240510,095900,421783870,15490,15490,15490,15490,23
|
|
20240510,095800,421427600,15480,15480,15480,15480,114
|
|
20240510,095700,419662880,15480,15560,15560,15480,1263
|
|
20240510,095600,400042320,15570,15550,15570,15550,45
|
|
20240510,095500,399342080,15550,15560,15560,15550,250
|
|
20240510,095400,395452500,15570,15570,15570,15570,98
|
|
20240510,095300,393926640,15560,15570,15580,15560,7
|
|
20240510,095200,393817630,15580,15580,15580,15560,454
|
|
20240510,095100,386749640,15580,15580,15580,15580,23
|
|
20240510,095000,386391300,15580,15580,15580,15580,44
|
|
20240510,094900,385705780,15570,15560,15580,15560,30
|
|
20240510,094800,385238870,15560,15590,15590,15560,278
|
|
20240510,094700,380913130,15560,15560,15560,15560,1
|
|
20240510,094600,380897570,15560,15590,15590,15560,219
|
|
20240510,094500,377487650,15570,15580,15580,15570,150
|
|
20240510,094400,375151610,15590,15610,15650,15590,22
|
|
20240510,094300,374808000,15600,15630,15630,15600,62
|
|
20240510,094200,373839500,15660,15650,15660,15640,180
|
|
20240510,094100,371021000,15620,15610,15620,15610,203
|
|
20240510,094000,367850350,15620,15540,15620,15540,1157
|
|
20240510,093900,349785230,15560,15560,15560,15560,527
|
|
20240510,093800,341585110,15540,15540,15550,15540,262
|
|
20240510,093700,337512660,15510,15520,15520,15480,651
|
|
20240510,093600,327418810,15510,15650,15650,15430,6547
|
|
20240510,093500,225879220,15650,15700,15700,15650,823
|
|
20240510,093400,212987070,15700,15780,15780,15700,3758
|
|
20240510,093300,153923370,15790,15790,15790,15790,280
|
|
20240510,093200,149502170,15790,15790,15790,15790,0
|
|
20240510,093100,149502170,15790,15780,15790,15780,70
|
|
20240510,093000,148397070,15780,15790,15790,15780,2432
|
|
20240510,092900,110017050,15820,15820,15820,15800,133
|
|
20240510,092800,107915310,15830,15830,15830,15830,0
|
|
20240510,092700,107915310,15830,15760,15830,15760,47
|
|
20240510,092600,107171370,15740,15740,15740,15740,0
|
|
20240510,092500,107171370,15740,15810,15810,15740,1555
|
|
20240510,092400,82626760,15870,15870,15870,15870,5
|
|
20240510,092300,82547410,15890,15890,15890,15890,0
|
|
20240510,092200,82547410,15890,15890,15890,15890,500
|
|
20240510,092100,74602410,15810,15800,15820,15800,461
|
|
20240510,092000,67316250,15800,15800,15800,15800,0
|
|
20240510,091900,67316250,15800,15800,15800,15800,0
|
|
20240510,091800,67316250,15800,15800,15800,15800,1
|
|
20240510,091700,67300450,15850,15850,15850,15850,0
|
|
20240510,091600,67300450,15850,15850,15850,15850,0
|
|
20240510,091500,67300450,15850,15850,15850,15850,81
|
|
20240510,091400,66016600,15850,15850,15850,15850,0
|
|
20240510,091300,66016600,15850,15860,15860,15850,132
|
|
20240510,091200,63924390,15900,15900,15900,15900,0
|
|
20240510,091100,63924390,15900,15900,15900,15900,1
|
|
20240510,091000,63908490,15910,15910,15910,15910,89
|
|
20240510,090900,62492500,15910,15920,15920,15850,438
|
|
20240510,090800,55526130,15920,16030,16030,15920,219
|
|
20240510,090700,52029800,16030,15990,16050,15970,307
|
|
20240510,090600,47123800,15990,15920,16010,15920,1587
|
|
20240510,090500,21815980,15920,15860,15920,15860,2
|
|
20240510,090400,21784200,15860,15830,15860,15830,35
|
|
20240510,090300,21229520,15830,15770,15830,15770,247
|
|
20240510,090200,17326500,15770,15810,15810,15770,808
|
|
20240510,090100,4558210,15910,15910,15910,15910,40
|
|
20240510,090000,3921810,15910,15800,15910,15800,248
|