666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200300,219463990,15600,15600,15600,15600,474
|
|
20240503,200200,219463990,15600,15600,15600,15600,0
|
|
20240503,200100,219463990,15600,15600,15600,15600,0
|
|
20240503,200000,219463990,15600,15600,15600,15600,0
|
|
20240503,195900,219463990,15600,15600,15600,15600,0
|
|
20240503,195800,219463990,15600,15600,15600,15600,0
|
|
20240503,195700,219463990,15600,15600,15600,15600,0
|
|
20240503,195600,219463990,15600,15600,15600,15600,0
|
|
20240503,195500,219463990,15600,15600,15600,15600,0
|
|
20240503,195400,219463990,15600,15600,15600,15600,0
|
|
20240503,195300,219463990,15600,15600,15600,15600,0
|
|
20240503,195200,219463990,15600,15600,15600,15600,0
|
|
20240503,195100,219463990,15600,15600,15600,15600,0
|
|
20240503,195000,219463990,15600,15600,15600,15600,0
|
|
20240503,194900,219463990,15600,15600,15600,15600,0
|
|
20240503,194800,219463990,15600,15600,15600,15600,0
|
|
20240503,194700,219463990,15600,15600,15600,15600,0
|
|
20240503,194600,219463990,15600,15600,15600,15600,0
|
|
20240503,194500,219463990,15600,15600,15600,15600,0
|
|
20240503,194400,219463990,15600,15600,15600,15600,0
|
|
20240503,194300,219463990,15600,15600,15600,15600,0
|
|
20240503,194200,219463990,15600,15600,15600,15600,0
|
|
20240503,194100,219463990,15600,15600,15600,15600,0
|
|
20240503,194000,219463990,15600,15600,15600,15600,0
|
|
20240503,193900,219463990,15600,15600,15600,15600,0
|
|
20240503,193800,219463990,15600,15600,15600,15600,0
|
|
20240503,193700,219463990,15600,15600,15600,15600,0
|
|
20240503,193600,219463990,15600,15600,15600,15600,0
|
|
20240503,193500,219463990,15600,15600,15600,15600,0
|
|
20240503,193400,219463990,15600,15600,15600,15600,0
|
|
20240503,193300,219463990,15600,15600,15600,15600,474
|
|
20240503,193200,219463990,15600,15600,15600,15600,0
|
|
20240503,193100,219463990,15600,15600,15600,15600,0
|
|
20240503,193000,219463990,15600,15600,15600,15600,0
|
|
20240503,192900,219463990,15600,15600,15600,15600,0
|
|
20240503,192800,219463990,15600,15600,15600,15600,0
|
|
20240503,192700,219463990,15600,15600,15600,15600,0
|
|
20240503,192600,219463990,15600,15600,15600,15600,0
|
|
20240503,192500,219463990,15600,15600,15600,15600,0
|
|
20240503,192400,219463990,15600,15600,15600,15600,0
|
|
20240503,192300,219463990,15600,15600,15600,15600,0
|
|
20240503,192200,219463990,15600,15600,15600,15600,0
|
|
20240503,192100,219463990,15600,15600,15600,15600,0
|
|
20240503,192000,219463990,15600,15600,15600,15600,0
|
|
20240503,191900,219463990,15600,15600,15600,15600,0
|
|
20240503,191800,219463990,15600,15600,15600,15600,0
|
|
20240503,191700,219463990,15600,15600,15600,15600,0
|
|
20240503,191600,219463990,15600,15600,15600,15600,0
|
|
20240503,191500,219463990,15600,15600,15600,15600,0
|
|
20240503,191400,219463990,15600,15600,15600,15600,0
|
|
20240503,191300,219463990,15600,15600,15600,15600,0
|
|
20240503,191200,219463990,15600,15600,15600,15600,0
|
|
20240503,191100,219463990,15600,15600,15600,15600,0
|
|
20240503,191000,219463990,15600,15600,15600,15600,0
|
|
20240503,190900,219463990,15600,15600,15600,15600,0
|
|
20240503,190800,219463990,15600,15600,15600,15600,0
|
|
20240503,190700,219463990,15600,15600,15600,15600,0
|
|
20240503,190600,219463990,15600,15600,15600,15600,0
|
|
20240503,190500,219463990,15600,15600,15600,15600,0
|
|
20240503,190400,219463990,15600,15600,15600,15600,0
|
|
20240503,190300,219463990,15600,15600,15600,15600,474
|
|
20240503,190200,219463990,15600,15600,15600,15600,0
|
|
20240503,190100,219463990,15600,15600,15600,15600,0
|
|
20240503,190000,219463990,15600,15600,15600,15600,0
|
|
20240503,185900,219463990,15600,15600,15600,15600,0
|
|
20240503,185800,219463990,15600,15600,15600,15600,0
|
|
20240503,185700,219463990,15600,15600,15600,15600,0
|
|
20240503,185600,219463990,15600,15600,15600,15600,0
|
|
20240503,185500,219463990,15600,15600,15600,15600,0
|
|
20240503,185400,219463990,15600,15600,15600,15600,0
|
|
20240503,185300,219463990,15600,15600,15600,15600,0
|
|
20240503,185200,219463990,15600,15600,15600,15600,0
|
|
20240503,185100,219463990,15600,15600,15600,15600,0
|
|
20240503,185000,219463990,15600,15600,15600,15600,0
|
|
20240503,184900,219463990,15600,15600,15600,15600,0
|
|
20240503,184800,219463990,15600,15600,15600,15600,0
|
|
20240503,184700,219463990,15600,15600,15600,15600,0
|
|
20240503,184600,219463990,15600,15600,15600,15600,0
|
|
20240503,184500,219463990,15600,15600,15600,15600,0
|
|
20240503,184400,219463990,15600,15600,15600,15600,0
|
|
20240503,184300,219463990,15600,15600,15600,15600,0
|
|
20240503,184200,219463990,15600,15600,15600,15600,0
|
|
20240503,184100,219463990,15600,15600,15600,15600,0
|
|
20240503,184000,219463990,15600,15600,15600,15600,0
|
|
20240503,183900,219463990,15600,15600,15600,15600,0
|
|
20240503,183800,219463990,15600,15600,15600,15600,0
|
|
20240503,183700,219463990,15600,15600,15600,15600,0
|
|
20240503,183600,219463990,15600,15600,15600,15600,0
|
|
20240503,183500,219463990,15600,15600,15600,15600,0
|
|
20240503,183400,219463990,15600,15600,15600,15600,0
|
|
20240503,183300,219463990,15600,15600,15600,15600,474
|
|
20240503,183200,219463990,15600,15600,15600,15600,0
|
|
20240503,183100,219463990,15600,15600,15600,15600,0
|
|
20240503,183000,219463990,15600,15600,15600,15600,0
|
|
20240503,182900,219463990,15600,15600,15600,15600,0
|
|
20240503,182800,219463990,15600,15600,15600,15600,0
|
|
20240503,182700,219463990,15600,15600,15600,15600,0
|
|
20240503,182600,219463990,15600,15600,15600,15600,0
|
|
20240503,182500,219463990,15600,15600,15600,15600,0
|
|
20240503,182400,219463990,15600,15600,15600,15600,0
|
|
20240503,182300,219463990,15600,15600,15600,15600,0
|
|
20240503,182200,219463990,15600,15600,15600,15600,0
|
|
20240503,182100,219463990,15600,15600,15600,15600,0
|
|
20240503,182000,219463990,15600,15600,15600,15600,0
|
|
20240503,181900,219463990,15600,15600,15600,15600,0
|
|
20240503,181800,219463990,15600,15600,15600,15600,0
|
|
20240503,181700,219463990,15600,15600,15600,15600,0
|
|
20240503,181600,219463990,15600,15600,15600,15600,0
|
|
20240503,181500,219463990,15600,15600,15600,15600,0
|
|
20240503,181400,219463990,15600,15600,15600,15600,0
|
|
20240503,181300,219463990,15600,15600,15600,15600,0
|
|
20240503,181200,219463990,15600,15600,15600,15600,0
|
|
20240503,181100,219463990,15600,15600,15600,15600,0
|
|
20240503,181000,219463990,15600,15600,15600,15600,0
|
|
20240503,180900,219463990,15600,15600,15600,15600,0
|
|
20240503,180800,219463990,15600,15600,15600,15600,0
|
|
20240503,180700,219463990,15600,15600,15600,15600,0
|
|
20240503,180600,219463990,15600,15600,15600,15600,0
|
|
20240503,180500,219463990,15600,15600,15600,15600,0
|
|
20240503,180400,219463990,15600,15600,15600,15600,0
|
|
20240503,180300,219463990,15600,15600,15600,15600,474
|
|
20240503,180200,219463990,15600,15600,15600,15600,0
|
|
20240503,180100,219463990,15600,15600,15600,15600,0
|
|
20240503,180000,219463990,15600,15600,15600,15600,0
|
|
20240503,175900,219463990,15600,15600,15600,15600,0
|
|
20240503,175800,219463990,15600,15600,15600,15600,0
|
|
20240503,175700,219463990,15600,15600,15600,15600,0
|
|
20240503,175600,219463990,15600,15600,15600,15600,0
|
|
20240503,175500,219463990,15600,15600,15600,15600,0
|
|
20240503,175400,219463990,15600,15600,15600,15600,0
|
|
20240503,175300,219463990,15600,15600,15600,15600,0
|
|
20240503,175200,219463990,15600,15600,15600,15600,0
|
|
20240503,175100,219463990,15600,15600,15600,15600,0
|
|
20240503,175000,219463990,15600,15600,15600,15600,0
|
|
20240503,174900,219463990,15600,15600,15600,15600,0
|
|
20240503,174800,219463990,15600,15600,15600,15600,0
|
|
20240503,174700,219463990,15600,15600,15600,15600,0
|
|
20240503,174600,219463990,15600,15600,15600,15600,0
|
|
20240503,174500,219463990,15600,15600,15600,15600,0
|
|
20240503,174400,219463990,15600,15600,15600,15600,0
|
|
20240503,174300,219463990,15600,15600,15600,15600,0
|
|
20240503,174200,219463990,15600,15600,15600,15600,0
|
|
20240503,174100,219463990,15600,15600,15600,15600,0
|
|
20240503,174000,219463990,15600,15600,15600,15600,0
|
|
20240503,173900,219463990,15600,15600,15600,15600,0
|
|
20240503,173800,219463990,15600,15600,15600,15600,0
|
|
20240503,173700,219463990,15600,15600,15600,15600,0
|
|
20240503,173600,219463990,15600,15600,15600,15600,0
|
|
20240503,173500,219463990,15600,15600,15600,15600,0
|
|
20240503,173400,219463990,15600,15600,15600,15600,0
|
|
20240503,173300,219463990,15600,15600,15600,15600,474
|
|
20240503,173200,219463990,15600,15600,15600,15600,0
|
|
20240503,173100,219463990,15600,15600,15600,15600,0
|
|
20240503,173000,219463990,15600,15600,15600,15600,0
|
|
20240503,172900,219463990,15600,15600,15600,15600,0
|
|
20240503,172800,219463990,15600,15600,15600,15600,0
|
|
20240503,172700,219463990,15600,15600,15600,15600,0
|
|
20240503,172600,219463990,15600,15600,15600,15600,0
|
|
20240503,172500,219463990,15600,15600,15600,15600,0
|
|
20240503,172400,219463990,15600,15600,15600,15600,0
|
|
20240503,172300,219463990,15600,15600,15600,15600,0
|
|
20240503,172200,219463990,15600,15600,15600,15600,0
|
|
20240503,172100,219463990,15600,15600,15600,15600,0
|
|
20240503,172000,219463990,15600,15600,15600,15600,0
|
|
20240503,171900,219463990,15600,15600,15600,15600,0
|
|
20240503,171800,219463990,15600,15600,15600,15600,0
|
|
20240503,171700,219463990,15600,15600,15600,15600,0
|
|
20240503,171600,219463990,15600,15600,15600,15600,0
|
|
20240503,171500,219463990,15600,15600,15600,15600,0
|
|
20240503,171400,219463990,15600,15600,15600,15600,0
|
|
20240503,171300,219463990,15600,15600,15600,15600,0
|
|
20240503,171200,219463990,15600,15600,15600,15600,0
|
|
20240503,171100,219463990,15600,15600,15600,15600,0
|
|
20240503,171000,219463990,15600,15600,15600,15600,0
|
|
20240503,170900,219463990,15600,15600,15600,15600,0
|
|
20240503,170800,219463990,15600,15600,15600,15600,0
|
|
20240503,170700,219463990,15600,15600,15600,15600,0
|
|
20240503,170600,219463990,15600,15600,15600,15600,0
|
|
20240503,170500,219463990,15600,15600,15600,15600,0
|
|
20240503,170400,219463990,15600,15600,15600,15600,0
|
|
20240503,170300,219463990,15600,15600,15600,15600,474
|
|
20240503,170200,219463990,15600,15600,15600,15600,0
|
|
20240503,170100,219463990,15600,15600,15600,15600,0
|
|
20240503,170000,219463990,15600,15600,15600,15600,0
|
|
20240503,165900,219463990,15600,15600,15600,15600,0
|
|
20240503,165800,219463990,15600,15600,15600,15600,0
|
|
20240503,165700,219463990,15600,15600,15600,15600,0
|
|
20240503,165600,219463990,15600,15600,15600,15600,0
|
|
20240503,165500,219463990,15600,15600,15600,15600,0
|
|
20240503,165400,219463990,15600,15600,15600,15600,0
|
|
20240503,165300,219463990,15600,15600,15600,15600,0
|
|
20240503,165200,219463990,15600,15600,15600,15600,0
|
|
20240503,165100,219463990,15600,15600,15600,15600,0
|
|
20240503,165000,219463990,15600,15600,15600,15600,0
|
|
20240503,164900,219463990,15600,15600,15600,15600,0
|
|
20240503,164800,219463990,15600,15600,15600,15600,0
|
|
20240503,164700,219463990,15600,15600,15600,15600,0
|
|
20240503,164600,219463990,15600,15600,15600,15600,0
|
|
20240503,164500,219463990,15600,15600,15600,15600,0
|
|
20240503,164400,219463990,15600,15600,15600,15600,0
|
|
20240503,164300,219463990,15600,15600,15600,15600,0
|
|
20240503,164200,219463990,15600,15600,15600,15600,0
|
|
20240503,164100,219463990,15600,15600,15600,15600,0
|
|
20240503,164000,219463990,15600,15600,15600,15600,0
|
|
20240503,163900,219463990,15600,15600,15600,15600,0
|
|
20240503,163800,219463990,15600,15600,15600,15600,0
|
|
20240503,163700,219463990,15600,15600,15600,15600,0
|
|
20240503,163600,219463990,15600,15600,15600,15600,0
|
|
20240503,163500,219463990,15600,15600,15600,15600,0
|
|
20240503,163400,219463990,15600,15600,15600,15600,0
|
|
20240503,163300,219463990,15600,15600,15600,15600,474
|
|
20240503,163200,219463990,15600,15600,15600,15600,0
|
|
20240503,163100,219463990,15600,15600,15600,15600,0
|
|
20240503,163000,219463990,15600,15600,15600,15600,0
|
|
20240503,162900,219463990,15600,15600,15600,15600,0
|
|
20240503,162800,219463990,15600,15600,15600,15600,0
|
|
20240503,162700,219463990,15600,15600,15600,15600,0
|
|
20240503,162600,219463990,15600,15600,15600,15600,0
|
|
20240503,162500,219463990,15600,15600,15600,15600,0
|
|
20240503,162400,219463990,15600,15600,15600,15600,0
|
|
20240503,162300,219463990,15600,15600,15600,15600,0
|
|
20240503,162200,219463990,15600,15600,15600,15600,0
|
|
20240503,162100,219463990,15600,15600,15600,15600,0
|
|
20240503,162000,219463990,15600,15600,15600,15600,0
|
|
20240503,161900,219463990,15600,15600,15600,15600,0
|
|
20240503,161800,219463990,15600,15600,15600,15600,0
|
|
20240503,161700,219463990,15600,15600,15600,15600,0
|
|
20240503,161600,219463990,15600,15600,15600,15600,0
|
|
20240503,161500,219463990,15600,15600,15600,15600,0
|
|
20240503,161400,219463990,15600,15600,15600,15600,0
|
|
20240503,161300,219463990,15600,15600,15600,15600,0
|
|
20240503,161200,219463990,15600,15600,15600,15600,0
|
|
20240503,161100,219463990,15600,15600,15600,15600,0
|
|
20240503,161000,219463990,15600,15600,15600,15600,0
|
|
20240503,160900,219463990,15600,15600,15600,15600,0
|
|
20240503,160800,219463990,15600,15600,15600,15600,0
|
|
20240503,160700,219463990,15600,15600,15600,15600,0
|
|
20240503,160600,219463990,15600,15600,15600,15600,0
|
|
20240503,160500,219463990,15600,15600,15600,15600,0
|
|
20240503,160400,219463990,15600,15600,15600,15600,0
|
|
20240503,160300,219463990,15600,15600,15600,15600,474
|
|
20240503,160200,219463990,15600,15600,15600,15600,0
|
|
20240503,160100,219463990,15600,15600,15600,15600,0
|
|
20240503,160000,219463990,15600,15600,15600,15600,0
|
|
20240503,155900,219463990,15600,15600,15600,15600,0
|
|
20240503,155800,219463990,15600,15600,15600,15600,0
|
|
20240503,155700,219463990,15600,15600,15600,15600,0
|
|
20240503,155600,219463990,15600,15600,15600,15600,0
|
|
20240503,155500,219463990,15600,15600,15600,15600,0
|
|
20240503,155400,219463990,15600,15600,15600,15600,0
|
|
20240503,155300,219463990,15600,15600,15600,15600,0
|
|
20240503,155200,219463990,15600,15600,15600,15600,0
|
|
20240503,155100,219463990,15600,15600,15600,15600,0
|
|
20240503,155000,219463990,15600,15600,15600,15600,0
|
|
20240503,154900,219463990,15600,15600,15600,15600,0
|
|
20240503,154800,219463990,15600,15600,15600,15600,0
|
|
20240503,154700,219463990,15600,15600,15600,15600,0
|
|
20240503,154600,219463990,15600,15600,15600,15600,0
|
|
20240503,154500,219463990,15600,15600,15600,15600,0
|
|
20240503,154400,219463990,15600,15600,15600,15600,0
|
|
20240503,154300,219463990,15600,15600,15600,15600,0
|
|
20240503,154200,219463990,15600,15600,15600,15600,0
|
|
20240503,154100,219463990,15600,15600,15600,15600,0
|
|
20240503,154000,219463990,15600,15600,15600,15600,0
|
|
20240503,153900,219463990,15600,15600,15600,15600,0
|
|
20240503,153800,219463990,15600,15600,15600,15600,0
|
|
20240503,153700,219463990,15600,15600,15600,15600,0
|
|
20240503,153600,219463990,15600,15600,15600,15600,0
|
|
20240503,153500,219463990,15600,15600,15600,15600,0
|
|
20240503,153400,219463990,15600,15600,15600,15600,0
|
|
20240503,153300,219463990,15600,15600,15600,15600,474
|
|
20240503,153200,219463990,15600,15600,15600,15600,0
|
|
20240503,153100,219463990,15600,15600,15600,15600,0
|
|
20240503,153000,219463990,15600,15600,15600,15600,474
|
|
20240503,152900,212069590,15600,15600,15600,15600,0
|
|
20240503,152800,212069590,15600,15600,15600,15600,0
|
|
20240503,152700,212069590,15600,15600,15600,15600,0
|
|
20240503,152600,212069590,15600,15600,15600,15600,0
|
|
20240503,152500,212069590,15600,15600,15600,15600,0
|
|
20240503,152400,212069590,15600,15600,15600,15600,0
|
|
20240503,152300,212069590,15600,15600,15600,15600,0
|
|
20240503,152200,212069590,15600,15600,15600,15600,0
|
|
20240503,152100,212069590,15600,15600,15600,15600,0
|
|
20240503,152000,212069590,15600,15600,15600,15600,0
|
|
20240503,151900,212069590,15600,15540,15600,15540,75
|
|
20240503,151800,210903360,15590,15540,15590,15540,37
|
|
20240503,151700,210327580,15560,15560,15560,15560,1
|
|
20240503,151600,210312020,15560,15590,15590,15560,5
|
|
20240503,151500,210234190,15560,15590,15600,15560,25
|
|
20240503,151400,209844570,15600,15600,15600,15600,0
|
|
20240503,151300,209844570,15600,15600,15600,15600,0
|
|
20240503,151200,209844570,15600,15530,15600,15530,6
|
|
20240503,151100,209751320,15580,15580,15580,15580,1
|
|
20240503,151000,209735740,15600,15600,15600,15600,0
|
|
20240503,150900,209735740,15600,15550,15600,15550,152
|
|
20240503,150800,207371460,15550,15530,15550,15530,7
|
|
20240503,150700,207262710,15550,15550,15550,15550,0
|
|
20240503,150600,207262710,15550,15550,15550,15550,0
|
|
20240503,150500,207262710,15550,15550,15550,15550,1
|
|
20240503,150400,207247160,15520,15520,15520,15520,6
|
|
20240503,150300,207154040,15550,15550,15550,15550,0
|
|
20240503,150200,207154040,15550,15550,15550,15550,1
|
|
20240503,150100,207138490,15520,15540,15540,15520,12
|
|
20240503,150000,206952030,15520,15520,15520,15520,5
|
|
20240503,145900,206874430,15520,15520,15520,15520,0
|
|
20240503,145800,206874430,15520,15520,15520,15520,0
|
|
20240503,145700,206874430,15520,15520,15520,15520,0
|
|
20240503,145600,206874430,15520,15520,15520,15520,5
|
|
20240503,145500,206796830,15540,15540,15540,15540,0
|
|
20240503,145400,206796830,15540,15540,15540,15540,32
|
|
20240503,145300,206299550,15530,15520,15530,15510,327
|
|
20240503,145200,201225890,15520,15520,15520,15520,10
|
|
20240503,145100,201070690,15520,15520,15520,15520,4
|
|
20240503,145000,201008610,15520,15520,15520,15520,23
|
|
20240503,144900,200651650,15520,15520,15520,15520,4
|
|
20240503,144800,200589570,15520,15520,15520,15520,11
|
|
20240503,144700,200418850,15520,15520,15520,15520,4
|
|
20240503,144600,200356770,15520,15550,15550,15520,179
|
|
20240503,144500,197573950,15560,15560,15560,15560,2
|
|
20240503,144400,197542830,15550,15550,15550,15550,4
|
|
20240503,144300,197480630,15550,15550,15550,15550,71
|
|
20240503,144200,196376580,15550,15550,15550,15550,8
|
|
20240503,144100,196252180,15570,15550,15580,15550,12
|
|
20240503,144000,196065530,15550,15550,15580,15550,13
|
|
20240503,143900,195863350,15550,15550,15550,15550,0
|
|
20240503,143800,195863350,15550,15550,15550,15550,7
|
|
20240503,143700,195754500,15550,15560,15560,15550,13
|
|
20240503,143600,195552260,15550,15550,15550,15550,4
|
|
20240503,143500,195490060,15550,15550,15550,15550,7
|
|
20240503,143400,195381210,15550,15580,15580,15550,358
|
|
20240503,143300,189810170,15570,15570,15570,15570,13
|
|
20240503,143200,189607760,15570,15570,15570,15570,4
|
|
20240503,143100,189545480,15570,15570,15570,15570,4
|
|
20240503,143000,189483200,15570,15570,15570,15570,4
|
|
20240503,142900,189420920,15570,15570,15570,15570,10
|
|
20240503,142800,189265220,15570,15570,15570,15570,4
|
|
20240503,142700,189202940,15570,15570,15570,15570,4
|
|
20240503,142600,189140660,15570,15570,15570,15570,4
|
|
20240503,142500,189078380,15570,15570,15570,15570,5
|
|
20240503,142400,189000530,15570,15590,15590,15570,299
|
|
20240503,142300,184339590,15600,15590,15600,15590,7
|
|
20240503,142200,184230430,15590,15590,15590,15590,4
|
|
20240503,142100,184168070,15590,15590,15590,15590,5
|
|
20240503,142000,184090120,15590,15590,15590,15590,4
|
|
20240503,141900,184027760,15590,15590,15590,15590,12
|
|
20240503,141800,183840680,15590,15610,15610,15590,170
|
|
20240503,141700,181187120,15610,15610,15610,15610,13
|
|
20240503,141600,180984190,15610,15610,15610,15610,0
|
|
20240503,141500,180984190,15610,15610,15610,15610,4
|
|
20240503,141400,180921750,15610,15610,15610,15610,9
|
|
20240503,141300,180781260,15610,15620,15620,15610,8
|
|
20240503,141200,180656350,15630,15610,15630,15610,7
|
|
20240503,141100,180547060,15610,15610,15610,15610,0
|
|
20240503,141000,180547060,15610,15610,15610,15610,5
|
|
20240503,140900,180469010,15620,15620,15620,15620,0
|
|
20240503,140800,180469010,15620,15620,15620,15620,2
|
|
20240503,140700,180437770,15620,15620,15620,15620,0
|
|
20240503,140600,180437770,15620,15620,15630,15620,26
|
|
20240503,140500,180031460,15640,15640,15640,15640,0
|
|
20240503,140400,180031460,15640,15640,15640,15620,9
|
|
20240503,140300,179890840,15630,15620,15630,15620,347
|
|
20240503,140200,174469320,15610,15620,15620,15610,10
|
|
20240503,140100,174313210,15620,15620,15620,15620,0
|
|
20240503,140000,174313210,15620,15620,15620,15620,0
|
|
20240503,135900,174313210,15620,15620,15620,15620,1
|
|
20240503,135800,174297590,15610,15610,15610,15610,5
|
|
20240503,135700,174219540,15610,15610,15610,15610,0
|
|
20240503,135600,174219540,15610,15610,15610,15610,0
|
|
20240503,135500,174219540,15610,15610,15610,15610,0
|
|
20240503,135400,174219540,15610,15610,15610,15610,6
|
|
20240503,135300,174125880,15620,15620,15620,15620,0
|
|
20240503,135200,174125880,15620,15620,15620,15620,4
|
|
20240503,135100,174063400,15620,15610,15620,15610,145
|
|
20240503,135000,171798550,15620,15620,15620,15620,0
|
|
20240503,134900,171798550,15620,15620,15620,15620,0
|
|
20240503,134800,171798550,15620,15610,15620,15610,504
|
|
20240503,134700,163926110,15610,15610,15610,15610,13
|
|
20240503,134600,163723180,15620,15620,15620,15610,42
|
|
20240503,134500,163067180,15610,15610,15610,15610,0
|
|
20240503,134400,163067180,15610,15610,15620,15610,57
|
|
20240503,134300,162177400,15610,15610,15610,15610,14
|
|
20240503,134200,161958860,15620,15620,15620,15620,100
|
|
20240503,134100,160396860,15620,15610,15620,15610,6
|
|
20240503,134000,160303180,15610,15610,15620,15610,9
|
|
20240503,133900,160162680,15610,15610,15610,15610,9
|
|
20240503,133800,160022190,15610,15610,15610,15610,0
|
|
20240503,133700,160022190,15610,15610,15610,15610,33
|
|
20240503,133600,159507060,15610,15610,15610,15610,4
|
|
20240503,133500,159444620,15620,15610,15620,15610,11
|
|
20240503,133400,159272890,15610,15610,15610,15610,4
|
|
20240503,133300,159210450,15620,15620,15620,15620,1
|
|
20240503,133200,159194830,15610,15610,15610,15610,13
|
|
20240503,133100,158991900,15610,15620,15620,15610,7
|
|
20240503,133000,158882620,15610,15610,15610,15610,20
|
|
20240503,132900,158570420,15620,15620,15620,15620,1
|
|
20240503,132800,158554800,15620,15620,15620,15620,1
|
|
20240503,132700,158539180,15610,15610,15610,15610,5
|
|
20240503,132600,158461130,15620,15620,15620,15620,1
|
|
20240503,132500,158445510,15620,15620,15620,15620,0
|
|
20240503,132400,158445510,15620,15610,15620,15610,72
|
|
20240503,132300,157321570,15610,15610,15610,15610,15
|
|
20240503,132200,157087420,15610,15610,15610,15610,96
|
|
20240503,132100,155588860,15600,15600,15600,15600,0
|
|
20240503,132000,155588860,15600,15600,15600,15600,6
|
|
20240503,131900,155495260,15610,15610,15610,15610,1
|
|
20240503,131800,155479650,15600,15610,15610,15600,401
|
|
20240503,131700,149220050,15610,15610,15610,15610,0
|
|
20240503,131600,149220050,15610,15600,15610,15600,6
|
|
20240503,131500,149126440,15610,15610,15610,15610,0
|
|
20240503,131400,149126440,15610,15610,15610,15610,1
|
|
20240503,131300,149110830,15600,15600,15600,15600,0
|
|
20240503,131200,149110830,15600,15610,15610,15600,8
|
|
20240503,131100,148986000,15600,15600,15600,15600,0
|
|
20240503,131000,148986000,15600,15600,15600,15600,205
|
|
20240503,130900,145788000,15600,15600,15600,15600,0
|
|
20240503,130800,145788000,15600,15600,15600,15600,2
|
|
20240503,130700,145756800,15610,15610,15610,15610,0
|
|
20240503,130600,145756800,15610,15610,15610,15610,1
|
|
20240503,130500,145741190,15590,15590,15590,15590,0
|
|
20240503,130400,145741190,15590,15610,15610,15590,6
|
|
20240503,130300,145647630,15610,15600,15610,15600,159
|
|
20240503,130200,143167220,15590,15590,15590,15590,0
|
|
20240503,130100,143167220,15590,15590,15590,15590,0
|
|
20240503,130000,143167220,15590,15590,15600,15590,7
|
|
20240503,125900,143058080,15600,15600,15600,15600,1
|
|
20240503,125800,143042480,15610,15610,15610,15610,0
|
|
20240503,125700,143042480,15610,15590,15610,15590,6
|
|
20240503,125600,142948920,15610,15610,15610,15610,0
|
|
20240503,125500,142948920,15610,15600,15610,15600,41
|
|
20240503,125400,142309310,15610,15610,15610,15610,0
|
|
20240503,125300,142309310,15610,15610,15610,15610,0
|
|
20240503,125200,142309310,15610,15610,15610,15610,0
|
|
20240503,125100,142309310,15610,15610,15610,15610,0
|
|
20240503,125000,142309310,15610,15610,15610,15610,0
|
|
20240503,124900,142309310,15610,15610,15610,15610,0
|
|
20240503,124800,142309310,15610,15610,15610,15610,1
|
|
20240503,124700,142293700,15600,15600,15600,15600,0
|
|
20240503,124600,142293700,15600,15600,15600,15600,0
|
|
20240503,124500,142293700,15600,15600,15600,15600,0
|
|
20240503,124400,142293700,15600,15600,15600,15600,0
|
|
20240503,124300,142293700,15600,15600,15600,15600,0
|
|
20240503,124200,142293700,15600,15600,15600,15600,30
|
|
20240503,124100,141825700,15600,15600,15600,15600,0
|
|
20240503,124000,141825700,15600,15600,15600,15600,0
|
|
20240503,123900,141825700,15600,15600,15600,15600,0
|
|
20240503,123800,141825700,15600,15600,15600,15600,35
|
|
20240503,123700,141279700,15590,15590,15590,15590,0
|
|
20240503,123600,141279700,15590,15590,15590,15590,178
|
|
20240503,123500,138504680,15580,15580,15580,15580,0
|
|
20240503,123400,138504680,15580,15580,15580,15580,0
|
|
20240503,123300,138504680,15580,15580,15580,15580,0
|
|
20240503,123200,138504680,15580,15610,15610,15580,405
|
|
20240503,123100,132182780,15580,15580,15580,15580,0
|
|
20240503,123000,132182780,15580,15580,15580,15580,0
|
|
20240503,122900,132182780,15580,15580,15580,15580,0
|
|
20240503,122800,132182780,15580,15580,15580,15580,0
|
|
20240503,122700,132182780,15580,15580,15580,15580,0
|
|
20240503,122600,132182780,15580,15580,15580,15580,0
|
|
20240503,122500,132182780,15580,15580,15580,15580,0
|
|
20240503,122400,132182780,15580,15580,15580,15580,0
|
|
20240503,122300,132182780,15580,15580,15580,15580,0
|
|
20240503,122200,132182780,15580,15580,15580,15580,0
|
|
20240503,122100,132182780,15580,15580,15580,15580,0
|
|
20240503,122000,132182780,15580,15580,15580,15580,0
|
|
20240503,121900,132182780,15580,15580,15580,15580,0
|
|
20240503,121800,132182780,15580,15600,15600,15580,40
|
|
20240503,121700,131558900,15610,15610,15610,15610,38
|
|
20240503,121600,130965720,15610,15600,15610,15600,75
|
|
20240503,121500,129795470,15600,15590,15600,15590,143
|
|
20240503,121400,127565850,15580,15580,15580,15580,6
|
|
20240503,121300,127472370,15580,15580,15580,15580,0
|
|
20240503,121200,127472370,15580,15580,15580,15580,0
|
|
20240503,121100,127472370,15580,15580,15580,15580,0
|
|
20240503,121000,127472370,15580,15580,15580,15580,170
|
|
20240503,120900,124823770,15570,15570,15570,15570,0
|
|
20240503,120800,124823770,15570,15570,15570,15570,0
|
|
20240503,120700,124823770,15570,15570,15570,15570,0
|
|
20240503,120600,124823770,15570,15570,15570,15570,0
|
|
20240503,120500,124823770,15570,15570,15570,15570,39
|
|
20240503,120400,124216540,15580,15580,15580,15580,0
|
|
20240503,120300,124216540,15580,15580,15580,15580,0
|
|
20240503,120200,124216540,15580,15580,15580,15580,28
|
|
20240503,120100,123780300,15580,15580,15580,15580,0
|
|
20240503,120000,123780300,15580,15580,15580,15580,14
|
|
20240503,115900,123562180,15580,15580,15580,15580,0
|
|
20240503,115800,123562180,15580,15570,15580,15570,63
|
|
20240503,115700,122580690,15590,15590,15590,15590,0
|
|
20240503,115600,122580690,15590,15590,15590,15590,0
|
|
20240503,115500,122580690,15590,15590,15590,15590,0
|
|
20240503,115400,122580690,15590,15570,15590,15570,131
|
|
20240503,115300,120541000,15570,15570,15570,15570,0
|
|
20240503,115200,120541000,15570,15570,15570,15570,0
|
|
20240503,115100,120541000,15570,15570,15570,15570,0
|
|
20240503,115000,120541000,15570,15570,15570,15570,0
|
|
20240503,114900,120541000,15570,15570,15570,15570,49
|
|
20240503,114800,119778070,15570,15570,15570,15570,96
|
|
20240503,114700,118283350,15570,15570,15570,15570,11
|
|
20240503,114600,118112080,15570,15570,15570,15570,0
|
|
20240503,114500,118112080,15570,15570,15570,15570,8
|
|
20240503,114400,117987520,15570,15570,15570,15570,0
|
|
20240503,114300,117987520,15570,15570,15570,15570,0
|
|
20240503,114200,117987520,15570,15570,15570,15570,0
|
|
20240503,114100,117987520,15570,15570,15570,15570,5
|
|
20240503,114000,117909670,15610,15610,15610,15610,0
|
|
20240503,113900,117909670,15610,15610,15610,15610,0
|
|
20240503,113800,117909670,15610,15610,15610,15610,0
|
|
20240503,113700,117909670,15610,15610,15610,15610,0
|
|
20240503,113600,117909670,15610,15610,15610,15610,30
|
|
20240503,113500,117441370,15600,15590,15600,15590,201
|
|
20240503,113400,114306770,15590,15560,15590,15560,271
|
|
20240503,113300,110089980,15550,15520,15550,15520,640
|
|
20240503,113200,100155710,15520,15570,15590,15520,1602
|
|
20240503,113100,75248670,15600,15600,15600,15600,0
|
|
20240503,113000,75248670,15600,15600,15600,15600,0
|
|
20240503,112900,75248670,15600,15600,15600,15600,0
|
|
20240503,112800,75248670,15600,15600,15600,15600,2
|
|
20240503,112700,75217470,15610,15600,15610,15600,13
|
|
20240503,112600,75014550,15610,15610,15610,15610,0
|
|
20240503,112500,75014550,15610,15610,15610,15610,0
|
|
20240503,112400,75014550,15610,15610,15610,15610,10
|
|
20240503,112300,74858450,15610,15610,15610,15610,15
|
|
20240503,112200,74624300,15600,15570,15600,15570,3
|
|
20240503,112100,74577530,15600,15600,15600,15600,0
|
|
20240503,112000,74577530,15600,15570,15600,15570,362
|
|
20240503,111900,68934830,15570,15570,15570,15570,0
|
|
20240503,111800,68934830,15570,15570,15570,15570,3
|
|
20240503,111700,68888120,15560,15560,15560,15560,15
|
|
20240503,111600,68654720,15560,15560,15560,15560,0
|
|
20240503,111500,68654720,15560,15570,15570,15560,41
|
|
20240503,111400,68016360,15570,15570,15570,15570,0
|
|
20240503,111300,68016360,15570,15570,15570,15570,161
|
|
20240503,111200,65509590,15570,15570,15570,15570,9
|
|
20240503,111100,65369460,15570,15570,15570,15570,0
|
|
20240503,111000,65369460,15570,15560,15570,15560,338
|
|
20240503,110900,60108580,15550,15550,15550,15550,255
|
|
20240503,110800,56143330,15550,15550,15550,15550,4
|
|
20240503,110700,56081130,15550,15550,15550,15550,4
|
|
20240503,110600,56018930,15550,15550,15550,15550,8
|
|
20240503,110500,55894530,15550,15550,15550,15550,4
|
|
20240503,110400,55832330,15560,15560,15560,15560,4
|
|
20240503,110300,55770090,15560,15560,15560,15560,89
|
|
20240503,110200,54385250,15560,15560,15560,15560,11
|
|
20240503,110100,54214090,15570,15560,15570,15560,10
|
|
20240503,110000,54058480,15560,15560,15560,15560,7
|
|
20240503,105900,53949560,15590,15590,15590,15590,1
|
|
20240503,105800,53933970,15560,15560,15560,15560,37
|
|
20240503,105700,53358250,15560,15560,15560,15560,8
|
|
20240503,105600,53233770,15580,15580,15580,15580,24
|
|
20240503,105500,52859850,15580,15580,15580,15580,13
|
|
20240503,105400,52657310,15580,15580,15580,15580,4
|
|
20240503,105300,52594990,15580,15580,15580,15580,4
|
|
20240503,105200,52532670,15580,15580,15580,15580,0
|
|
20240503,105100,52532670,15580,15580,15580,15580,0
|
|
20240503,105000,52532670,15580,15590,15590,15580,4
|
|
20240503,104900,52470340,15600,15600,15600,15600,50
|
|
20240503,104800,51690340,15600,15580,15600,15580,52
|
|
20240503,104700,50879180,15600,15580,15600,15550,24
|
|
20240503,104600,50505230,15590,15590,15590,15590,0
|
|
20240503,104500,50505230,15590,15590,15590,15590,0
|
|
20240503,104400,50505230,15590,15590,15590,15590,201
|
|
20240503,104300,47371640,15550,15550,15550,15550,0
|
|
20240503,104200,47371640,15550,15550,15550,15550,0
|
|
20240503,104100,47371640,15550,15550,15550,15550,0
|
|
20240503,104000,47371640,15550,15590,15590,15550,2
|
|
20240503,103900,47340500,15590,15590,15590,15590,0
|
|
20240503,103800,47340500,15590,15590,15590,15590,1
|
|
20240503,103700,47324910,15590,15570,15590,15570,450
|
|
20240503,103600,40311800,15570,15550,15580,15550,149
|
|
20240503,103500,37993870,15570,15570,15570,15570,23
|
|
20240503,103400,37635760,15560,15560,15560,15560,0
|
|
20240503,103300,37635760,15560,15550,15560,15550,71
|
|
20240503,103200,36531670,15550,15520,15550,15520,20
|
|
20240503,103100,36220900,15510,15510,15510,15510,173
|
|
20240503,103000,33537670,15510,15510,15510,15510,1
|
|
20240503,102900,33522160,15500,15510,15510,15500,2
|
|
20240503,102800,33491150,15490,15490,15490,15490,0
|
|
20240503,102700,33491150,15490,15490,15490,15490,0
|
|
20240503,102600,33491150,15490,15490,15490,15490,0
|
|
20240503,102500,33491150,15490,15490,15490,15490,10
|
|
20240503,102400,33336250,15490,15490,15490,15490,0
|
|
20240503,102300,33336250,15490,15490,15490,15490,1
|
|
20240503,102200,33320760,15510,15510,15510,15510,0
|
|
20240503,102100,33320760,15510,15510,15510,15510,0
|
|
20240503,102000,33320760,15510,15510,15510,15510,0
|
|
20240503,101900,33320760,15510,15510,15510,15510,50
|
|
20240503,101800,32545260,15510,15490,15510,15490,56
|
|
20240503,101700,31677480,15500,15500,15500,15500,0
|
|
20240503,101600,31677480,15500,15500,15500,15500,0
|
|
20240503,101500,31677480,15500,15500,15500,15500,0
|
|
20240503,101400,31677480,15500,15500,15500,15500,0
|
|
20240503,101300,31677480,15500,15480,15500,15480,351
|
|
20240503,101200,26237860,15480,15480,15480,15480,0
|
|
20240503,101100,26237860,15480,15460,15480,15460,204
|
|
20240503,101000,23081150,15460,15460,15460,15460,244
|
|
20240503,100900,19308910,15450,15450,15450,15450,4
|
|
20240503,100800,19247110,15450,15450,15470,15450,9
|
|
20240503,100700,19108040,15450,15450,15470,15450,9
|
|
20240503,100600,18968970,15450,15450,15450,15450,4
|
|
20240503,100500,18907170,15450,15450,15450,15450,15
|
|
20240503,100400,18675420,15460,15460,15460,15460,1
|
|
20240503,100300,18659960,15450,15450,15460,15450,9
|
|
20240503,100200,18520900,15450,15450,15450,15450,55
|
|
20240503,100100,17671150,15450,15450,15450,15450,8
|
|
20240503,100000,17547550,15450,15450,15450,15450,8
|
|
20240503,095900,17423950,15450,15450,15450,15450,4
|
|
20240503,095800,17362150,15450,15450,15450,15450,4
|
|
20240503,095700,17300350,15450,15450,15450,15450,8
|
|
20240503,095600,17176750,15450,15450,15450,15450,4
|
|
20240503,095500,17114950,15450,15450,15450,15450,4
|
|
20240503,095400,17053150,15450,15450,15450,15450,8
|
|
20240503,095300,16929550,15450,15450,15450,15450,8
|
|
20240503,095200,16805950,15470,15450,15470,15450,15
|
|
20240503,095100,16574020,15480,15480,15480,15480,0
|
|
20240503,095000,16574020,15480,15480,15480,15480,0
|
|
20240503,094900,16574020,15480,15480,15480,15480,1
|
|
20240503,094800,16558540,15480,15480,15480,15480,0
|
|
20240503,094700,16558540,15480,15480,15480,15480,0
|
|
20240503,094600,16558540,15480,15480,15480,15480,0
|
|
20240503,094500,16558540,15480,15480,15480,15480,0
|
|
20240503,094400,16558540,15480,15470,15480,15470,56
|
|
20240503,094300,15692210,15470,15470,15470,15470,4
|
|
20240503,094200,15630330,15460,15460,15460,15460,40
|
|
20240503,094100,15011930,15460,15460,15460,15460,0
|
|
20240503,094000,15011930,15460,15460,15460,15460,0
|
|
20240503,093900,15011930,15460,15460,15460,15460,0
|
|
20240503,093800,15011930,15460,15460,15460,15460,0
|
|
20240503,093700,15011930,15460,15460,15460,15460,32
|
|
20240503,093600,14517210,15450,15450,15450,15450,8
|
|
20240503,093500,14393610,15450,15450,15450,15450,8
|
|
20240503,093400,14270010,15460,15450,15460,15450,14
|
|
20240503,093300,14053610,15450,15450,15450,15450,4
|
|
20240503,093200,13991810,15450,15450,15450,15450,8
|
|
20240503,093100,13868210,15450,15450,15450,15450,12
|
|
20240503,093000,13682810,15450,15450,15450,15450,8
|
|
20240503,092900,13559210,15450,15450,15450,15450,4
|
|
20240503,092800,13497410,15450,15450,15450,15450,8
|
|
20240503,092700,13373810,15450,15450,15450,15450,4
|
|
20240503,092600,13312010,15450,15450,15450,15450,241
|
|
20240503,092500,9588560,15450,15450,15450,15450,8
|
|
20240503,092400,9464960,15450,15450,15450,15450,8
|
|
20240503,092300,9341360,15450,15450,15450,15450,8
|
|
20240503,092200,9217760,15450,15450,15450,15450,6
|
|
20240503,092100,9125060,15470,15470,15470,15470,0
|
|
20240503,092000,9125060,15470,15470,15470,15470,8
|
|
20240503,091900,9001300,15470,15470,15470,15470,0
|
|
20240503,091800,9001300,15470,15470,15470,15470,0
|
|
20240503,091700,9001300,15470,15470,15470,15470,0
|
|
20240503,091600,9001300,15470,15470,15470,15470,0
|
|
20240503,091500,9001300,15470,15470,15470,15470,0
|
|
20240503,091400,9001300,15470,15470,15470,15470,0
|
|
20240503,091300,9001300,15470,15470,15470,15470,46
|
|
20240503,091200,8289680,15470,15440,15470,15440,92
|
|
20240503,091100,6867910,15440,15410,15440,15410,205
|
|
20240503,091000,3702800,15430,15410,15430,15410,37
|
|
20240503,090900,3132130,15400,15430,15430,15400,12
|
|
20240503,090800,2947210,15460,15460,15460,15460,20
|
|
20240503,090700,2638010,15460,15400,15460,15400,34
|
|
20240503,090600,2112610,15380,15460,15460,15380,16
|
|
20240503,090500,1866450,15370,15420,15460,15370,21
|
|
20240503,090400,1543000,15410,15410,15410,15410,0
|
|
20240503,090300,1543000,15410,15410,15410,15410,0
|
|
20240503,090200,1543000,15410,15410,15410,15410,49
|
|
20240503,090100,787910,15410,15410,15410,15410,0
|
|
20240503,090000,787910,15410,15450,15450,15410,51
|