662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195900,305697000,15850,15850,15850,15850,380
|
|
20240510,195800,305697000,15850,15850,15850,15850,0
|
|
20240510,195700,305697000,15850,15850,15850,15850,0
|
|
20240510,195600,305697000,15850,15850,15850,15850,0
|
|
20240510,195500,305697000,15850,15850,15850,15850,0
|
|
20240510,195400,305697000,15850,15850,15850,15850,0
|
|
20240510,195300,305697000,15850,15850,15850,15850,0
|
|
20240510,195200,305697000,15850,15850,15850,15850,0
|
|
20240510,195100,305697000,15850,15850,15850,15850,0
|
|
20240510,195000,305697000,15850,15850,15850,15850,0
|
|
20240510,194900,305697000,15850,15850,15850,15850,0
|
|
20240510,194800,305697000,15850,15850,15850,15850,0
|
|
20240510,194700,305697000,15850,15850,15850,15850,0
|
|
20240510,194600,305697000,15850,15850,15850,15850,0
|
|
20240510,194500,305697000,15850,15850,15850,15850,0
|
|
20240510,194400,305697000,15850,15850,15850,15850,0
|
|
20240510,194300,305697000,15850,15850,15850,15850,0
|
|
20240510,194200,305697000,15850,15850,15850,15850,0
|
|
20240510,194100,305697000,15850,15850,15850,15850,0
|
|
20240510,194000,305697000,15850,15850,15850,15850,0
|
|
20240510,193900,305697000,15850,15850,15850,15850,0
|
|
20240510,193800,305697000,15850,15850,15850,15850,0
|
|
20240510,193700,305697000,15850,15850,15850,15850,0
|
|
20240510,193600,305697000,15850,15850,15850,15850,0
|
|
20240510,193500,305697000,15850,15850,15850,15850,0
|
|
20240510,193400,305697000,15850,15850,15850,15850,0
|
|
20240510,193300,305697000,15850,15850,15850,15850,0
|
|
20240510,193200,305697000,15850,15850,15850,15850,0
|
|
20240510,193100,305697000,15850,15850,15850,15850,0
|
|
20240510,193000,305697000,15850,15850,15850,15850,0
|
|
20240510,192900,305697000,15850,15850,15850,15850,380
|
|
20240510,192800,305697000,15850,15850,15850,15850,0
|
|
20240510,192700,305697000,15850,15850,15850,15850,0
|
|
20240510,192600,305697000,15850,15850,15850,15850,0
|
|
20240510,192500,305697000,15850,15850,15850,15850,0
|
|
20240510,192400,305697000,15850,15850,15850,15850,0
|
|
20240510,192300,305697000,15850,15850,15850,15850,0
|
|
20240510,192200,305697000,15850,15850,15850,15850,0
|
|
20240510,192100,305697000,15850,15850,15850,15850,0
|
|
20240510,192000,305697000,15850,15850,15850,15850,0
|
|
20240510,191900,305697000,15850,15850,15850,15850,0
|
|
20240510,191800,305697000,15850,15850,15850,15850,0
|
|
20240510,191700,305697000,15850,15850,15850,15850,0
|
|
20240510,191600,305697000,15850,15850,15850,15850,0
|
|
20240510,191500,305697000,15850,15850,15850,15850,0
|
|
20240510,191400,305697000,15850,15850,15850,15850,0
|
|
20240510,191300,305697000,15850,15850,15850,15850,0
|
|
20240510,191200,305697000,15850,15850,15850,15850,0
|
|
20240510,191100,305697000,15850,15850,15850,15850,0
|
|
20240510,191000,305697000,15850,15850,15850,15850,0
|
|
20240510,190900,305697000,15850,15850,15850,15850,0
|
|
20240510,190800,305697000,15850,15850,15850,15850,0
|
|
20240510,190700,305697000,15850,15850,15850,15850,0
|
|
20240510,190600,305697000,15850,15850,15850,15850,0
|
|
20240510,190500,305697000,15850,15850,15850,15850,0
|
|
20240510,190400,305697000,15850,15850,15850,15850,0
|
|
20240510,190300,305697000,15850,15850,15850,15850,0
|
|
20240510,190200,305697000,15850,15850,15850,15850,0
|
|
20240510,190100,305697000,15850,15850,15850,15850,0
|
|
20240510,190000,305697000,15850,15850,15850,15850,0
|
|
20240510,185900,305697000,15850,15850,15850,15850,380
|
|
20240510,185800,305697000,15850,15850,15850,15850,0
|
|
20240510,185700,305697000,15850,15850,15850,15850,0
|
|
20240510,185600,305697000,15850,15850,15850,15850,0
|
|
20240510,185500,305697000,15850,15850,15850,15850,0
|
|
20240510,185400,305697000,15850,15850,15850,15850,0
|
|
20240510,185300,305697000,15850,15850,15850,15850,0
|
|
20240510,185200,305697000,15850,15850,15850,15850,0
|
|
20240510,185100,305697000,15850,15850,15850,15850,0
|
|
20240510,185000,305697000,15850,15850,15850,15850,0
|
|
20240510,184900,305697000,15850,15850,15850,15850,0
|
|
20240510,184800,305697000,15850,15850,15850,15850,0
|
|
20240510,184700,305697000,15850,15850,15850,15850,0
|
|
20240510,184600,305697000,15850,15850,15850,15850,0
|
|
20240510,184500,305697000,15850,15850,15850,15850,0
|
|
20240510,184400,305697000,15850,15850,15850,15850,0
|
|
20240510,184300,305697000,15850,15850,15850,15850,0
|
|
20240510,184200,305697000,15850,15850,15850,15850,0
|
|
20240510,184100,305697000,15850,15850,15850,15850,0
|
|
20240510,184000,305697000,15850,15850,15850,15850,0
|
|
20240510,183900,305697000,15850,15850,15850,15850,0
|
|
20240510,183800,305697000,15850,15850,15850,15850,0
|
|
20240510,183700,305697000,15850,15850,15850,15850,0
|
|
20240510,183600,305697000,15850,15850,15850,15850,0
|
|
20240510,183500,305697000,15850,15850,15850,15850,0
|
|
20240510,183400,305697000,15850,15850,15850,15850,0
|
|
20240510,183300,305697000,15850,15850,15850,15850,0
|
|
20240510,183200,305697000,15850,15850,15850,15850,0
|
|
20240510,183100,305697000,15850,15850,15850,15850,0
|
|
20240510,183000,305697000,15850,15850,15850,15850,0
|
|
20240510,182900,305697000,15850,15850,15850,15850,380
|
|
20240510,182800,305697000,15850,15850,15850,15850,0
|
|
20240510,182700,305697000,15850,15850,15850,15850,0
|
|
20240510,182600,305697000,15850,15850,15850,15850,0
|
|
20240510,182500,305697000,15850,15850,15850,15850,0
|
|
20240510,182400,305697000,15850,15850,15850,15850,0
|
|
20240510,182300,305697000,15850,15850,15850,15850,0
|
|
20240510,182200,305697000,15850,15850,15850,15850,0
|
|
20240510,182100,305697000,15850,15850,15850,15850,0
|
|
20240510,182000,305697000,15850,15850,15850,15850,0
|
|
20240510,181900,305697000,15850,15850,15850,15850,0
|
|
20240510,181800,305697000,15850,15850,15850,15850,0
|
|
20240510,181700,305697000,15850,15850,15850,15850,0
|
|
20240510,181600,305697000,15850,15850,15850,15850,0
|
|
20240510,181500,305697000,15850,15850,15850,15850,0
|
|
20240510,181400,305697000,15850,15850,15850,15850,0
|
|
20240510,181300,305697000,15850,15850,15850,15850,0
|
|
20240510,181200,305697000,15850,15850,15850,15850,0
|
|
20240510,181100,305697000,15850,15850,15850,15850,0
|
|
20240510,181000,305697000,15850,15850,15850,15850,0
|
|
20240510,180900,305697000,15850,15850,15850,15850,0
|
|
20240510,180800,305697000,15850,15850,15850,15850,0
|
|
20240510,180700,305697000,15850,15850,15850,15850,0
|
|
20240510,180600,305697000,15850,15850,15850,15850,0
|
|
20240510,180500,305697000,15850,15850,15850,15850,0
|
|
20240510,180400,305697000,15850,15850,15850,15850,0
|
|
20240510,180300,305697000,15850,15850,15850,15850,0
|
|
20240510,180200,305697000,15850,15850,15850,15850,0
|
|
20240510,180100,305697000,15850,15850,15850,15850,0
|
|
20240510,180000,305697000,15850,15850,15850,15850,0
|
|
20240510,175900,305697000,15850,15850,15850,15850,380
|
|
20240510,175800,305697000,15850,15850,15850,15850,0
|
|
20240510,175700,305697000,15850,15850,15850,15850,0
|
|
20240510,175600,305697000,15850,15850,15850,15850,0
|
|
20240510,175500,305697000,15850,15850,15850,15850,0
|
|
20240510,175400,305697000,15850,15850,15850,15850,0
|
|
20240510,175300,305697000,15850,15850,15850,15850,0
|
|
20240510,175200,305697000,15850,15850,15850,15850,0
|
|
20240510,175100,305697000,15850,15850,15850,15850,0
|
|
20240510,175000,305697000,15850,15850,15850,15850,0
|
|
20240510,174900,305697000,15850,15850,15850,15850,0
|
|
20240510,174800,305697000,15850,15850,15850,15850,0
|
|
20240510,174700,305697000,15850,15850,15850,15850,0
|
|
20240510,174600,305697000,15850,15850,15850,15850,0
|
|
20240510,174500,305697000,15850,15850,15850,15850,0
|
|
20240510,174400,305697000,15850,15850,15850,15850,0
|
|
20240510,174300,305697000,15850,15850,15850,15850,0
|
|
20240510,174200,305697000,15850,15850,15850,15850,0
|
|
20240510,174100,305697000,15850,15850,15850,15850,0
|
|
20240510,174000,305697000,15850,15850,15850,15850,0
|
|
20240510,173900,305697000,15850,15850,15850,15850,0
|
|
20240510,173800,305697000,15850,15850,15850,15850,0
|
|
20240510,173700,305697000,15850,15850,15850,15850,0
|
|
20240510,173600,305697000,15850,15850,15850,15850,0
|
|
20240510,173500,305697000,15850,15850,15850,15850,0
|
|
20240510,173400,305697000,15850,15850,15850,15850,0
|
|
20240510,173300,305697000,15850,15850,15850,15850,0
|
|
20240510,173200,305697000,15850,15850,15850,15850,0
|
|
20240510,173100,305697000,15850,15850,15850,15850,0
|
|
20240510,173000,305697000,15850,15850,15850,15850,0
|
|
20240510,172900,305697000,15850,15850,15850,15850,380
|
|
20240510,172800,305697000,15850,15850,15850,15850,0
|
|
20240510,172700,305697000,15850,15850,15850,15850,0
|
|
20240510,172600,305697000,15850,15850,15850,15850,0
|
|
20240510,172500,305697000,15850,15850,15850,15850,0
|
|
20240510,172400,305697000,15850,15850,15850,15850,0
|
|
20240510,172300,305697000,15850,15850,15850,15850,0
|
|
20240510,172200,305697000,15850,15850,15850,15850,0
|
|
20240510,172100,305697000,15850,15850,15850,15850,0
|
|
20240510,172000,305697000,15850,15850,15850,15850,0
|
|
20240510,171900,305697000,15850,15850,15850,15850,0
|
|
20240510,171800,305697000,15850,15850,15850,15850,0
|
|
20240510,171700,305697000,15850,15850,15850,15850,0
|
|
20240510,171600,305697000,15850,15850,15850,15850,0
|
|
20240510,171500,305697000,15850,15850,15850,15850,0
|
|
20240510,171400,305697000,15850,15850,15850,15850,0
|
|
20240510,171300,305697000,15850,15850,15850,15850,0
|
|
20240510,171200,305697000,15850,15850,15850,15850,0
|
|
20240510,171100,305697000,15850,15850,15850,15850,0
|
|
20240510,171000,305697000,15850,15850,15850,15850,0
|
|
20240510,170900,305697000,15850,15850,15850,15850,0
|
|
20240510,170800,305697000,15850,15850,15850,15850,0
|
|
20240510,170700,305697000,15850,15850,15850,15850,0
|
|
20240510,170600,305697000,15850,15850,15850,15850,0
|
|
20240510,170500,305697000,15850,15850,15850,15850,0
|
|
20240510,170400,305697000,15850,15850,15850,15850,0
|
|
20240510,170300,305697000,15850,15850,15850,15850,0
|
|
20240510,170200,305697000,15850,15850,15850,15850,0
|
|
20240510,170100,305697000,15850,15850,15850,15850,0
|
|
20240510,170000,305697000,15850,15850,15850,15850,0
|
|
20240510,165900,305697000,15850,15850,15850,15850,380
|
|
20240510,165800,305697000,15850,15850,15850,15850,0
|
|
20240510,165700,305697000,15850,15850,15850,15850,0
|
|
20240510,165600,305697000,15850,15850,15850,15850,0
|
|
20240510,165500,305697000,15850,15850,15850,15850,0
|
|
20240510,165400,305697000,15850,15850,15850,15850,0
|
|
20240510,165300,305697000,15850,15850,15850,15850,0
|
|
20240510,165200,305697000,15850,15850,15850,15850,0
|
|
20240510,165100,305697000,15850,15850,15850,15850,0
|
|
20240510,165000,305697000,15850,15850,15850,15850,0
|
|
20240510,164900,305697000,15850,15850,15850,15850,0
|
|
20240510,164800,305697000,15850,15850,15850,15850,0
|
|
20240510,164700,305697000,15850,15850,15850,15850,0
|
|
20240510,164600,305697000,15850,15850,15850,15850,0
|
|
20240510,164500,305697000,15850,15850,15850,15850,0
|
|
20240510,164400,305697000,15850,15850,15850,15850,0
|
|
20240510,164300,305697000,15850,15850,15850,15850,0
|
|
20240510,164200,305697000,15850,15850,15850,15850,0
|
|
20240510,164100,305697000,15850,15850,15850,15850,0
|
|
20240510,164000,305697000,15850,15850,15850,15850,0
|
|
20240510,163900,305697000,15850,15850,15850,15850,0
|
|
20240510,163800,305697000,15850,15850,15850,15850,0
|
|
20240510,163700,305697000,15850,15850,15850,15850,0
|
|
20240510,163600,305697000,15850,15850,15850,15850,0
|
|
20240510,163500,305697000,15850,15850,15850,15850,0
|
|
20240510,163400,305697000,15850,15850,15850,15850,0
|
|
20240510,163300,305697000,15850,15850,15850,15850,0
|
|
20240510,163200,305697000,15850,15850,15850,15850,0
|
|
20240510,163100,305697000,15850,15850,15850,15850,0
|
|
20240510,163000,305697000,15850,15850,15850,15850,0
|
|
20240510,162900,305697000,15850,15850,15850,15850,380
|
|
20240510,162800,305697000,15850,15850,15850,15850,0
|
|
20240510,162700,305697000,15850,15850,15850,15850,0
|
|
20240510,162600,305697000,15850,15850,15850,15850,0
|
|
20240510,162500,305697000,15850,15850,15850,15850,0
|
|
20240510,162400,305697000,15850,15850,15850,15850,0
|
|
20240510,162300,305697000,15850,15850,15850,15850,0
|
|
20240510,162200,305697000,15850,15850,15850,15850,0
|
|
20240510,162100,305697000,15850,15850,15850,15850,0
|
|
20240510,162000,305697000,15850,15850,15850,15850,0
|
|
20240510,161900,305697000,15850,15850,15850,15850,0
|
|
20240510,161800,305697000,15850,15850,15850,15850,0
|
|
20240510,161700,305697000,15850,15850,15850,15850,0
|
|
20240510,161600,305697000,15850,15850,15850,15850,0
|
|
20240510,161500,305697000,15850,15850,15850,15850,0
|
|
20240510,161400,305697000,15850,15850,15850,15850,0
|
|
20240510,161300,305697000,15850,15850,15850,15850,0
|
|
20240510,161200,305697000,15850,15850,15850,15850,0
|
|
20240510,161100,305697000,15850,15850,15850,15850,0
|
|
20240510,161000,305697000,15850,15850,15850,15850,0
|
|
20240510,160900,305697000,15850,15850,15850,15850,0
|
|
20240510,160800,305697000,15850,15850,15850,15850,0
|
|
20240510,160700,305697000,15850,15850,15850,15850,0
|
|
20240510,160600,305697000,15850,15850,15850,15850,0
|
|
20240510,160500,305697000,15850,15850,15850,15850,0
|
|
20240510,160400,305697000,15850,15850,15850,15850,0
|
|
20240510,160300,305697000,15850,15850,15850,15850,0
|
|
20240510,160200,305697000,15850,15850,15850,15850,0
|
|
20240510,160100,305697000,15850,15850,15850,15850,0
|
|
20240510,160000,305697000,15850,15850,15850,15850,0
|
|
20240510,155900,305697000,15850,15850,15850,15850,380
|
|
20240510,155800,305697000,15850,15850,15850,15850,0
|
|
20240510,155700,305697000,15850,15850,15850,15850,0
|
|
20240510,155600,305697000,15850,15850,15850,15850,0
|
|
20240510,155500,305697000,15850,15850,15850,15850,0
|
|
20240510,155400,305697000,15850,15850,15850,15850,0
|
|
20240510,155300,305697000,15850,15850,15850,15850,0
|
|
20240510,155200,305697000,15850,15850,15850,15850,0
|
|
20240510,155100,305697000,15850,15850,15850,15850,0
|
|
20240510,155000,305697000,15850,15850,15850,15850,0
|
|
20240510,154900,305697000,15850,15850,15850,15850,0
|
|
20240510,154800,305697000,15850,15850,15850,15850,0
|
|
20240510,154700,305697000,15850,15850,15850,15850,0
|
|
20240510,154600,305697000,15850,15850,15850,15850,0
|
|
20240510,154500,305697000,15850,15850,15850,15850,0
|
|
20240510,154400,305697000,15850,15850,15850,15850,0
|
|
20240510,154300,305697000,15850,15850,15850,15850,0
|
|
20240510,154200,305697000,15850,15850,15850,15850,0
|
|
20240510,154100,305697000,15850,15850,15850,15850,0
|
|
20240510,154000,305697000,15850,15850,15850,15850,0
|
|
20240510,153900,305697000,15850,15850,15850,15850,0
|
|
20240510,153800,305697000,15850,15850,15850,15850,0
|
|
20240510,153700,305697000,15850,15850,15850,15850,0
|
|
20240510,153600,305697000,15850,15850,15850,15850,0
|
|
20240510,153500,305697000,15850,15850,15850,15850,0
|
|
20240510,153400,305697000,15850,15850,15850,15850,0
|
|
20240510,153300,305697000,15850,15850,15850,15850,0
|
|
20240510,153200,305697000,15850,15850,15850,15850,0
|
|
20240510,153100,305697000,15850,15850,15850,15850,0
|
|
20240510,153000,305697000,15850,15850,15850,15850,380
|
|
20240510,152900,299674000,15860,15860,15860,15860,0
|
|
20240510,152800,299674000,15860,15860,15860,15860,0
|
|
20240510,152700,299674000,15860,15860,15860,15860,0
|
|
20240510,152600,299674000,15860,15860,15860,15860,0
|
|
20240510,152500,299674000,15860,15860,15860,15860,0
|
|
20240510,152400,299674000,15860,15860,15860,15860,0
|
|
20240510,152300,299674000,15860,15860,15860,15860,0
|
|
20240510,152200,299674000,15860,15860,15860,15860,0
|
|
20240510,152100,299674000,15860,15860,15860,15860,0
|
|
20240510,152000,299674000,15860,15860,15860,15860,0
|
|
20240510,151900,299674000,15860,15770,15860,15760,760
|
|
20240510,151800,287635570,15850,15840,15850,15770,294
|
|
20240510,151700,282978090,15850,15840,15850,15840,54
|
|
20240510,151600,282122300,15830,15840,15840,15800,81
|
|
20240510,151500,280839440,15800,15840,15840,15800,84
|
|
20240510,151400,279508950,15840,15840,15840,15830,68
|
|
20240510,151300,278431870,15840,15840,15850,15840,89
|
|
20240510,151200,277021780,15830,15850,15850,15830,77
|
|
20240510,151100,275801750,15840,15840,15850,15830,270
|
|
20240510,151000,271524870,15840,15840,15840,15790,75
|
|
20240510,150900,270337180,15830,15850,15850,15830,77
|
|
20240510,150800,269116810,15850,15840,15850,15830,783
|
|
20240510,150700,256706570,15840,15830,15840,15820,83
|
|
20240510,150600,255392620,15820,15850,15850,15820,82
|
|
20240510,150500,254093580,15830,15850,15850,15830,67
|
|
20240510,150400,253031680,15850,15850,15850,15840,143
|
|
20240510,150300,250765220,15850,15820,15850,15820,40
|
|
20240510,150200,250131330,15820,15830,15860,15820,677
|
|
20240510,150100,239404120,15830,15790,15840,15790,91
|
|
20240510,150000,237964990,15780,15780,15780,15770,83
|
|
20240510,145900,236655270,15770,15770,15770,15770,23
|
|
20240510,145800,236292560,15770,15770,15770,15770,4
|
|
20240510,145700,236229480,15770,15770,15770,15770,20
|
|
20240510,145600,235914080,15770,15770,15770,15770,2
|
|
20240510,145500,235882540,15770,15770,15770,15770,5
|
|
20240510,145400,235803690,15770,15770,15770,15770,3
|
|
20240510,145300,235756380,15770,15770,15770,15770,4
|
|
20240510,145200,235693300,15770,15770,15770,15770,3
|
|
20240510,145100,235645990,15770,15770,15770,15770,5
|
|
20240510,145000,235567140,15770,15770,15770,15770,1
|
|
20240510,144900,235551370,15770,15780,15780,15770,17
|
|
20240510,144800,235283160,15770,15780,15780,15770,10
|
|
20240510,144700,235125420,15780,15780,15780,15780,5
|
|
20240510,144600,235046520,15780,15780,15780,15780,3
|
|
20240510,144500,234999180,15770,15770,15770,15770,4
|
|
20240510,144400,234936100,15770,15770,15770,15770,3
|
|
20240510,144300,234888790,15770,15770,15770,15770,4
|
|
20240510,144200,234825710,15770,15770,15770,15770,3
|
|
20240510,144100,234778400,15770,15770,15770,15770,5
|
|
20240510,144000,234699550,15760,15760,15760,15760,3
|
|
20240510,143900,234652270,15760,15760,15760,15760,3
|
|
20240510,143800,234604990,15760,15760,15760,15760,4
|
|
20240510,143700,234541950,15760,15760,15760,15760,3
|
|
20240510,143600,234494670,15760,15760,15760,15760,5
|
|
20240510,143500,234415870,15760,15790,15800,15760,53
|
|
20240510,143400,233578850,15760,15760,15760,15760,4
|
|
20240510,143300,233515810,15760,15760,15760,15760,3
|
|
20240510,143200,233468530,15760,15780,15780,15760,140
|
|
20240510,143100,231259410,15760,15780,15780,15760,57
|
|
20240510,143000,230360020,15790,15800,15810,15790,35
|
|
20240510,142900,229807100,15800,15790,15810,15790,37
|
|
20240510,142800,229222290,15790,15790,15790,15790,22
|
|
20240510,142700,228874910,15790,15790,15790,15790,8
|
|
20240510,142600,228748590,15790,15800,15800,15790,6
|
|
20240510,142500,228653840,15800,15800,15800,15800,10
|
|
20240510,142400,228495840,15800,15800,15800,15800,27
|
|
20240510,142300,228069240,15800,15810,15810,15800,27
|
|
20240510,142200,227642390,15810,15820,15820,15810,24
|
|
20240510,142100,227262760,15820,15830,15830,15820,101
|
|
20240510,142000,225663940,15820,15820,15820,15820,5
|
|
20240510,141900,225584840,15820,15820,15820,15820,2
|
|
20240510,141800,225553200,15820,15820,15820,15820,1
|
|
20240510,141700,225537380,15820,15820,15830,15820,7
|
|
20240510,141600,225426630,15810,15810,15810,15810,0
|
|
20240510,141500,225426630,15810,15810,15810,15810,12
|
|
20240510,141400,225236910,15810,15810,15810,15810,1
|
|
20240510,141300,225221100,15810,15810,15810,15810,2
|
|
20240510,141200,225189480,15810,15810,15810,15810,4
|
|
20240510,141100,225126240,15810,15810,15810,15810,1
|
|
20240510,141000,225110430,15810,15810,15810,15810,8
|
|
20240510,140900,224983950,15810,15820,15820,15810,22
|
|
20240510,140800,224636040,15820,15820,15820,15820,7
|
|
20240510,140700,224525300,15810,15810,15810,15810,0
|
|
20240510,140600,224525300,15810,15810,15810,15810,2
|
|
20240510,140500,224493680,15810,15810,15810,15810,4
|
|
20240510,140400,224430440,15810,15810,15810,15810,3
|
|
20240510,140300,224383010,15810,15810,15820,15810,74
|
|
20240510,140200,223212440,15810,15810,15810,15810,2
|
|
20240510,140100,223180820,15810,15810,15810,15810,112
|
|
20240510,140000,221410100,15790,15790,15790,15790,6
|
|
20240510,135900,221315360,15790,15790,15790,15790,0
|
|
20240510,135800,221315360,15790,15820,15820,15790,60
|
|
20240510,135700,220367120,15820,15820,15820,15820,1
|
|
20240510,135600,220351300,15820,15820,15820,15820,2
|
|
20240510,135500,220319660,15810,15830,15830,15810,5
|
|
20240510,135400,220240590,15820,15820,15820,15820,7
|
|
20240510,135300,220129850,15810,15820,15820,15810,6
|
|
20240510,135200,220034970,15820,15820,15820,15820,0
|
|
20240510,135100,220034970,15820,15810,15820,15810,24
|
|
20240510,135000,219655380,15810,15810,15810,15810,4
|
|
20240510,134900,219592140,15820,15810,15820,15810,3
|
|
20240510,134800,219544700,15820,15810,15820,15810,31
|
|
20240510,134700,219054330,15820,15820,15820,15820,0
|
|
20240510,134600,219054330,15820,15820,15820,15820,21
|
|
20240510,134500,218722110,15830,15830,15830,15830,10
|
|
20240510,134400,218563810,15840,15840,15840,15840,42
|
|
20240510,134300,217898530,15820,15820,15820,15820,4
|
|
20240510,134200,217835250,15840,15820,15840,15820,246
|
|
20240510,134100,213940740,15810,15810,15810,15810,6
|
|
20240510,134000,213845880,15810,15810,15810,15810,0
|
|
20240510,133900,213845880,15810,15810,15810,15810,1
|
|
20240510,133800,213830070,15810,15810,15810,15810,4
|
|
20240510,133700,213766830,15830,15830,15830,15830,200
|
|
20240510,133600,210600830,15830,15810,15830,15810,284
|
|
20240510,133500,206105190,15830,15820,15830,15820,151
|
|
20240510,133400,203715370,15820,15820,15820,15820,1
|
|
20240510,133300,203699550,15820,15820,15820,15820,5
|
|
20240510,133200,203620450,15820,15810,15820,15810,146
|
|
20240510,133100,201310900,15810,15810,15810,15810,4
|
|
20240510,133000,201247660,15810,15820,15820,15810,51
|
|
20240510,132900,200440910,15800,15800,15800,15800,4
|
|
20240510,132800,200377710,15800,15800,15800,15800,8
|
|
20240510,132700,200251310,15800,15800,15800,15800,3
|
|
20240510,132600,200203910,15820,15800,15820,15800,206
|
|
20240510,132500,196945110,15820,15810,15820,15810,201
|
|
20240510,132400,193766110,15790,15790,15790,15790,6
|
|
20240510,132300,193671370,15800,15800,15800,15800,0
|
|
20240510,132200,193671370,15800,15800,15800,15800,8
|
|
20240510,132100,193544970,15800,15800,15800,15800,4
|
|
20240510,132000,193481770,15800,15800,15800,15800,2
|
|
20240510,131900,193450170,15800,15800,15800,15800,7
|
|
20240510,131800,193339570,15800,15800,15800,15800,0
|
|
20240510,131700,193339570,15800,15800,15800,15800,144
|
|
20240510,131600,191064370,15800,15790,15800,15790,5
|
|
20240510,131500,190985410,15800,15790,15800,15790,8
|
|
20240510,131400,190859030,15790,15790,15790,15790,4
|
|
20240510,131300,190795870,15800,15800,15800,15800,0
|
|
20240510,131200,190795870,15800,15800,15800,15800,7
|
|
20240510,131100,190685270,15790,15790,15790,15790,6
|
|
20240510,131000,190590530,15790,15790,15790,15790,125
|
|
20240510,130900,188616780,15780,15780,15780,15780,44
|
|
20240510,130800,187922460,15790,15790,15790,15790,5
|
|
20240510,130700,187843510,15780,15780,15780,15780,5
|
|
20240510,130600,187764610,15780,15780,15780,15780,0
|
|
20240510,130500,187764610,15780,15780,15780,15780,2
|
|
20240510,130400,187733050,15780,15780,15780,15780,7
|
|
20240510,130300,187622590,15780,15780,15780,15780,0
|
|
20240510,130200,187622590,15780,15780,15780,15780,5
|
|
20240510,130100,187543690,15780,15780,15780,15780,5
|
|
20240510,130000,187464790,15780,15770,15780,15770,224
|
|
20240510,125900,183930090,15780,15780,15780,15780,5
|
|
20240510,125800,183851190,15780,15780,15780,15780,4
|
|
20240510,125700,183788070,15780,15780,15780,15780,4
|
|
20240510,125600,183724950,15780,15780,15780,15780,2
|
|
20240510,125500,183693390,15780,15780,15780,15780,0
|
|
20240510,125400,183693390,15780,15790,15790,15780,10
|
|
20240510,125300,183535550,15780,15780,15780,15780,0
|
|
20240510,125200,183535550,15780,15780,15780,15780,8
|
|
20240510,125100,183409310,15780,15790,15790,15780,22
|
|
20240510,125000,183062140,15790,15780,15790,15780,8
|
|
20240510,124900,182935870,15790,15790,15790,15790,0
|
|
20240510,124800,182935870,15790,15790,15790,15790,3
|
|
20240510,124700,182888500,15780,15790,15790,15780,8
|
|
20240510,124600,182762220,15780,15780,15780,15780,0
|
|
20240510,124500,182762220,15780,15780,15780,15780,5
|
|
20240510,124400,182683320,15790,15790,15790,15790,4
|
|
20240510,124300,182620160,15780,15780,15780,15780,5
|
|
20240510,124200,182541260,15780,15780,15780,15780,4
|
|
20240510,124100,182478140,15780,15780,15780,15780,1
|
|
20240510,124000,182462360,15780,15780,15780,15780,4
|
|
20240510,123900,182399240,15780,15780,15780,15780,2
|
|
20240510,123800,182367680,15780,15780,15780,15780,0
|
|
20240510,123700,182367680,15780,15790,15790,15780,22
|
|
20240510,123600,182020340,15790,15790,15790,15790,0
|
|
20240510,123500,182020340,15790,15790,15790,15790,7
|
|
20240510,123400,181909810,15790,15790,15790,15790,0
|
|
20240510,123300,181909810,15790,15790,15790,15790,21
|
|
20240510,123200,181578220,15790,15790,15790,15790,4
|
|
20240510,123100,181515060,15800,15800,15800,15800,1
|
|
20240510,123000,181499260,15790,15790,15790,15790,5
|
|
20240510,122900,181420310,15790,15790,15790,15790,5
|
|
20240510,122800,181341360,15790,15790,15790,15790,6
|
|
20240510,122700,181246620,15790,15790,15790,15790,0
|
|
20240510,122600,181246620,15790,15790,15790,15790,2
|
|
20240510,122500,181215040,15790,15790,15790,15790,4
|
|
20240510,122400,181151880,15790,15790,15790,15790,1
|
|
20240510,122300,181136090,15790,15790,15790,15790,4
|
|
20240510,122200,181072930,15800,15780,15800,15780,7
|
|
20240510,122100,180962370,15780,15780,15780,15780,0
|
|
20240510,122000,180962370,15780,15760,15780,15760,256
|
|
20240510,121900,176923840,15760,15760,15760,15760,1
|
|
20240510,121800,176908080,15750,15750,15750,15750,5
|
|
20240510,121700,176829330,15750,15750,15750,15750,0
|
|
20240510,121600,176829330,15750,15750,15750,15750,2
|
|
20240510,121500,176797830,15750,15750,15750,15750,7
|
|
20240510,121400,176687580,15750,15750,15750,15750,61
|
|
20240510,121300,175726830,15740,15740,15740,15740,5
|
|
20240510,121200,175648130,15740,15740,15740,15740,0
|
|
20240510,121100,175648130,15740,15740,15740,15740,6
|
|
20240510,121000,175553690,15750,15740,15750,15740,111
|
|
20240510,120900,173805850,15740,15740,15740,15740,19
|
|
20240510,120800,173506790,15740,15740,15740,15740,4
|
|
20240510,120700,173443830,15750,15750,15750,15750,3
|
|
20240510,120600,173396580,15730,15730,15730,15730,5
|
|
20240510,120500,173317930,15730,15730,15730,15730,0
|
|
20240510,120400,173317930,15730,15730,15730,15730,0
|
|
20240510,120300,173317930,15730,15730,15730,15730,4
|
|
20240510,120200,173255010,15740,15740,15740,15740,10
|
|
20240510,120100,173097610,15740,15740,15740,15740,4
|
|
20240510,120000,173034650,15750,15750,15750,15750,1
|
|
20240510,115900,173018900,15740,15740,15740,15740,0
|
|
20240510,115800,173018900,15740,15740,15740,15740,4
|
|
20240510,115700,172955940,15750,15750,15750,15750,0
|
|
20240510,115600,172955940,15750,15750,15750,15750,2
|
|
20240510,115500,172924440,15750,15750,15750,15750,4
|
|
20240510,115400,172861440,15740,15740,15740,15740,0
|
|
20240510,115300,172861440,15740,15740,15740,15740,4
|
|
20240510,115200,172798480,15740,15740,15740,15740,0
|
|
20240510,115100,172798480,15740,15740,15740,15740,5
|
|
20240510,115000,172719780,15750,15750,15750,15750,3
|
|
20240510,114900,172672530,15750,15750,15750,15750,1
|
|
20240510,114800,172656780,15750,15750,15750,15750,5
|
|
20240510,114700,172578030,15740,15740,15740,15740,0
|
|
20240510,114600,172578030,15740,15740,15740,15740,4
|
|
20240510,114500,172515070,15740,15740,15740,15740,0
|
|
20240510,114400,172515070,15740,15740,15740,15740,4
|
|
20240510,114300,172452110,15740,15740,15740,15740,32
|
|
20240510,114200,171948430,15750,15750,15750,15750,29
|
|
20240510,114100,171491680,15740,15740,15740,15740,4
|
|
20240510,114000,171428720,15740,15740,15740,15740,0
|
|
20240510,113900,171428720,15740,15740,15740,15740,4
|
|
20240510,113800,171365760,15730,15730,15730,15730,0
|
|
20240510,113700,171365760,15730,15730,15730,15730,0
|
|
20240510,113600,171365760,15730,15730,15730,15730,5
|
|
20240510,113500,171287110,15730,15730,15730,15730,100
|
|
20240510,113400,169714110,15730,15740,15740,15730,83
|
|
20240510,113300,168407960,15750,15750,15750,15750,7
|
|
20240510,113200,168297710,15740,15740,15740,15740,0
|
|
20240510,113100,168297710,15740,15740,15740,15740,4
|
|
20240510,113000,168234750,15730,15730,15730,15730,0
|
|
20240510,112900,168234750,15730,15730,15730,15730,18
|
|
20240510,112800,167951610,15730,15730,15730,15730,0
|
|
20240510,112700,167951610,15730,15730,15730,15730,4
|
|
20240510,112600,167888690,15730,15730,15730,15730,0
|
|
20240510,112500,167888690,15730,15730,15730,15730,0
|
|
20240510,112400,167888690,15730,15730,15730,15730,4
|
|
20240510,112300,167825770,15720,15750,15750,15720,146
|
|
20240510,112200,165528160,15750,15750,15750,15750,0
|
|
20240510,112100,165528160,15750,15750,15750,15750,0
|
|
20240510,112000,165528160,15750,15750,15750,15750,0
|
|
20240510,111900,165528160,15750,15750,15750,15750,43
|
|
20240510,111800,164850910,15750,15750,15750,15750,500
|
|
20240510,111700,156975910,15750,15740,15750,15740,3
|
|
20240510,111600,156928680,15750,15760,15760,15750,130
|
|
20240510,111500,154881120,15750,15750,15750,15750,0
|
|
20240510,111400,154881120,15750,15750,15750,15750,6
|
|
20240510,111300,154786620,15750,15750,15750,15750,0
|
|
20240510,111200,154786620,15750,15750,15750,15750,0
|
|
20240510,111100,154786620,15750,15750,15750,15750,0
|
|
20240510,111000,154786620,15750,15750,15750,15750,103
|
|
20240510,110900,153164370,15750,15760,15760,15750,9
|
|
20240510,110800,153022550,15760,15760,15760,15760,6
|
|
20240510,110700,152927990,15760,15760,15760,15760,1
|
|
20240510,110600,152912230,15750,15750,15750,15750,0
|
|
20240510,110500,152912230,15750,15750,15750,15750,6
|
|
20240510,110400,152817730,15730,15730,15730,15730,0
|
|
20240510,110300,152817730,15730,15730,15730,15730,0
|
|
20240510,110200,152817730,15730,15730,15730,15730,0
|
|
20240510,110100,152817730,15730,15730,15730,15730,0
|
|
20240510,110000,152817730,15730,15730,15730,15730,4
|
|
20240510,105900,152754810,15720,15730,15730,15720,20
|
|
20240510,105800,152440310,15770,15770,15770,15770,103
|
|
20240510,105700,150816000,15720,15720,15720,15720,119
|
|
20240510,105600,148945320,15730,15730,15730,15730,0
|
|
20240510,105500,148945320,15730,15730,15780,15730,1905
|
|
20240510,105400,118919810,15730,15730,15730,15730,0
|
|
20240510,105300,118919810,15730,15820,15820,15730,1110
|
|
20240510,105200,101406260,15810,15810,15810,15810,0
|
|
20240510,105100,101406260,15810,15810,15810,15810,6
|
|
20240510,105000,101311400,15820,15820,15820,15820,6
|
|
20240510,104900,101216480,15820,15820,15820,15820,0
|
|
20240510,104800,101216480,15820,15820,15820,15820,1
|
|
20240510,104700,101200660,15820,15770,15820,15770,933
|
|
20240510,104600,86453750,15770,15770,15770,15770,5
|
|
20240510,104500,86374900,15740,15740,15740,15740,0
|
|
20240510,104400,86374900,15740,15740,15740,15740,0
|
|
20240510,104300,86374900,15740,15740,15740,15740,0
|
|
20240510,104200,86374900,15740,15740,15740,15740,0
|
|
20240510,104100,86374900,15740,15740,15740,15740,0
|
|
20240510,104000,86374900,15740,15770,15770,15740,40
|
|
20240510,103900,85744980,15770,15770,15770,15770,1
|
|
20240510,103800,85729210,15770,15770,15770,15750,80
|
|
20240510,103700,84467650,15770,15770,15770,15770,0
|
|
20240510,103600,84467650,15770,15770,15770,15770,0
|
|
20240510,103500,84467650,15770,15770,15780,15770,22
|
|
20240510,103400,84120560,15770,15770,15770,15770,0
|
|
20240510,103300,84120560,15770,15770,15770,15770,0
|
|
20240510,103200,84120560,15770,15770,15770,15770,0
|
|
20240510,103100,84120560,15770,15770,15770,15770,0
|
|
20240510,103000,84120560,15770,15770,15770,15770,1
|
|
20240510,102900,84104790,15760,15780,15780,15760,6
|
|
20240510,102800,84010140,15790,15790,15790,15790,0
|
|
20240510,102700,84010140,15790,15780,15790,15780,6
|
|
20240510,102600,83915450,15780,15780,15780,15780,0
|
|
20240510,102500,83915450,15780,15750,15800,15750,662
|
|
20240510,102400,73465260,15730,15730,15730,15730,0
|
|
20240510,102300,73465260,15730,15730,15730,15730,0
|
|
20240510,102200,73465260,15730,15730,15730,15730,0
|
|
20240510,102100,73465260,15730,15750,15750,15730,10
|
|
20240510,102000,73307820,15730,15730,15730,15730,0
|
|
20240510,101900,73307820,15730,15730,15730,15730,3
|
|
20240510,101800,73260630,15750,15750,15750,15750,2
|
|
20240510,101700,73229130,15750,15750,15750,15750,6
|
|
20240510,101600,73134630,15750,15750,15750,15750,1
|
|
20240510,101500,73118880,15740,15740,15740,15740,0
|
|
20240510,101400,73118880,15740,15740,15740,15740,621
|
|
20240510,101300,63344340,15730,15740,15740,15730,5
|
|
20240510,101200,63265680,15740,15730,15740,15730,34
|
|
20240510,101100,62730600,15730,15730,15730,15730,6
|
|
20240510,101000,62636220,15730,15720,15730,15720,77
|
|
20240510,100900,61425770,15710,15710,15710,15710,8
|
|
20240510,100800,61300090,15720,15720,15720,15720,6
|
|
20240510,100700,61205770,15720,15720,15720,15720,1
|
|
20240510,100600,61190050,15720,15720,15720,15720,0
|
|
20240510,100500,61190050,15720,15720,15720,15720,14
|
|
20240510,100400,60969970,15720,15710,15720,15710,2
|
|
20240510,100300,60938540,15710,15710,15710,15710,0
|
|
20240510,100200,60938540,15710,15710,15710,15710,1
|
|
20240510,100100,60922830,15710,15710,15710,15710,61
|
|
20240510,100000,59964520,15710,15720,15720,15710,8
|
|
20240510,095900,59838780,15700,15700,15700,15700,0
|
|
20240510,095800,59838780,15700,15700,15700,15700,0
|
|
20240510,095700,59838780,15700,15700,15700,15700,209
|
|
20240510,095600,56557480,15720,15720,15720,15720,0
|
|
20240510,095500,56557480,15720,15710,15720,15710,156
|
|
20240510,095400,54105260,15720,15720,15720,15720,0
|
|
20240510,095300,54105260,15720,15720,15720,15720,9
|
|
20240510,095200,53963780,15720,15720,15720,15710,253
|
|
20240510,095100,49986630,15760,15770,15800,15760,982
|
|
20240510,095000,34483990,15770,15720,15770,15720,256
|
|
20240510,094900,30449040,15750,15750,15750,15750,0
|
|
20240510,094800,30449040,15750,15750,15750,15750,0
|
|
20240510,094700,30449040,15750,15750,15750,15750,6
|
|
20240510,094600,30354540,15710,15750,15750,15710,11
|
|
20240510,094500,30181690,15750,15740,15750,15740,3
|
|
20240510,094400,30134450,15710,15710,15710,15710,4
|
|
20240510,094300,30071610,15710,15690,15710,15690,400
|
|
20240510,094200,23788290,15690,15690,15690,15690,0
|
|
20240510,094100,23788290,15690,15670,15690,15670,204
|
|
20240510,094000,20589520,15660,15660,15660,15660,31
|
|
20240510,093900,20104060,15660,15660,15660,15660,2
|
|
20240510,093800,20072740,15670,15660,15670,15660,110
|
|
20240510,093700,18350050,15660,15660,15660,15660,0
|
|
20240510,093600,18350050,15660,15660,15660,15660,2
|
|
20240510,093500,18318730,15660,15660,15660,15660,0
|
|
20240510,093400,18318730,15660,15660,15660,15660,0
|
|
20240510,093300,18318730,15660,15650,15660,15650,202
|
|
20240510,093200,15156900,15640,15640,15640,15640,0
|
|
20240510,093100,15156900,15640,15650,15650,15640,2
|
|
20240510,093000,15125610,15660,15660,15660,15660,0
|
|
20240510,092900,15125610,15660,15660,15660,15660,1
|
|
20240510,092800,15109950,15660,15660,15660,15660,1
|
|
20240510,092700,15094290,15670,15670,15670,15670,1
|
|
20240510,092600,15078620,15620,15620,15620,15620,0
|
|
20240510,092500,15078620,15620,15620,15620,15620,3
|
|
20240510,092400,15031760,15680,15680,15680,15680,0
|
|
20240510,092300,15031760,15680,15680,15680,15680,0
|
|
20240510,092200,15031760,15680,15680,15680,15680,0
|
|
20240510,092100,15031760,15680,15650,15680,15620,328
|
|
20240510,092000,9898300,15640,15640,15640,15640,0
|
|
20240510,091900,9898300,15640,15670,15670,15640,63
|
|
20240510,091800,8911170,15650,15650,15650,15650,2
|
|
20240510,091700,8879870,15660,15690,15690,15660,417
|
|
20240510,091600,2338110,15690,15690,15690,15690,0
|
|
20240510,091500,2338110,15690,15690,15690,15690,1
|
|
20240510,091400,2322420,15690,15690,15690,15690,57
|
|
20240510,091300,1428090,15710,15710,15710,15710,0
|
|
20240510,091200,1428090,15710,15710,15710,15710,0
|
|
20240510,091100,1428090,15710,15710,15710,15710,1
|
|
20240510,091000,1412380,15710,15710,15710,15710,1
|
|
20240510,090900,1396670,15770,15770,15770,15770,1
|
|
20240510,090800,1380900,15770,15770,15770,15770,0
|
|
20240510,090700,1380900,15770,15710,15770,15710,3
|
|
20240510,090600,1333660,15700,15710,15710,15700,3
|
|
20240510,090500,1286550,15700,15710,15710,15670,79
|
|
20240510,090400,47130,15710,15710,15710,15710,0
|
|
20240510,090300,47130,15710,15710,15710,15710,0
|
|
20240510,090200,47130,15710,15710,15710,15710,0
|
|
20240510,090100,47130,15710,15710,15710,15710,0
|
|
20240510,090000,47130,15710,15710,15710,15710,3
|