662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195900,530327830,15990,15990,15990,15990,258
|
|
20240513,195800,530327830,15990,15990,15990,15990,0
|
|
20240513,195700,530327830,15990,15990,15990,15990,0
|
|
20240513,195600,530327830,15990,15990,15990,15990,0
|
|
20240513,195500,530327830,15990,15990,15990,15990,0
|
|
20240513,195400,530327830,15990,15990,15990,15990,0
|
|
20240513,195300,530327830,15990,15990,15990,15990,0
|
|
20240513,195200,530327830,15990,15990,15990,15990,0
|
|
20240513,195100,530327830,15990,15990,15990,15990,0
|
|
20240513,195000,530327830,15990,15990,15990,15990,0
|
|
20240513,194900,530327830,15990,15990,15990,15990,0
|
|
20240513,194800,530327830,15990,15990,15990,15990,0
|
|
20240513,194700,530327830,15990,15990,15990,15990,0
|
|
20240513,194600,530327830,15990,15990,15990,15990,0
|
|
20240513,194500,530327830,15990,15990,15990,15990,0
|
|
20240513,194400,530327830,15990,15990,15990,15990,0
|
|
20240513,194300,530327830,15990,15990,15990,15990,0
|
|
20240513,194200,530327830,15990,15990,15990,15990,0
|
|
20240513,194100,530327830,15990,15990,15990,15990,0
|
|
20240513,194000,530327830,15990,15990,15990,15990,0
|
|
20240513,193900,530327830,15990,15990,15990,15990,0
|
|
20240513,193800,530327830,15990,15990,15990,15990,0
|
|
20240513,193700,530327830,15990,15990,15990,15990,0
|
|
20240513,193600,530327830,15990,15990,15990,15990,0
|
|
20240513,193500,530327830,15990,15990,15990,15990,0
|
|
20240513,193400,530327830,15990,15990,15990,15990,0
|
|
20240513,193300,530327830,15990,15990,15990,15990,0
|
|
20240513,193200,530327830,15990,15990,15990,15990,0
|
|
20240513,193100,530327830,15990,15990,15990,15990,0
|
|
20240513,193000,530327830,15990,15990,15990,15990,0
|
|
20240513,192900,530327830,15990,15990,15990,15990,258
|
|
20240513,192800,530327830,15990,15990,15990,15990,0
|
|
20240513,192700,530327830,15990,15990,15990,15990,0
|
|
20240513,192600,530327830,15990,15990,15990,15990,0
|
|
20240513,192500,530327830,15990,15990,15990,15990,0
|
|
20240513,192400,530327830,15990,15990,15990,15990,0
|
|
20240513,192300,530327830,15990,15990,15990,15990,0
|
|
20240513,192200,530327830,15990,15990,15990,15990,0
|
|
20240513,192100,530327830,15990,15990,15990,15990,0
|
|
20240513,192000,530327830,15990,15990,15990,15990,0
|
|
20240513,191900,530327830,15990,15990,15990,15990,0
|
|
20240513,191800,530327830,15990,15990,15990,15990,0
|
|
20240513,191700,530327830,15990,15990,15990,15990,0
|
|
20240513,191600,530327830,15990,15990,15990,15990,0
|
|
20240513,191500,530327830,15990,15990,15990,15990,0
|
|
20240513,191400,530327830,15990,15990,15990,15990,0
|
|
20240513,191300,530327830,15990,15990,15990,15990,0
|
|
20240513,191200,530327830,15990,15990,15990,15990,0
|
|
20240513,191100,530327830,15990,15990,15990,15990,0
|
|
20240513,191000,530327830,15990,15990,15990,15990,0
|
|
20240513,190900,530327830,15990,15990,15990,15990,0
|
|
20240513,190800,530327830,15990,15990,15990,15990,0
|
|
20240513,190700,530327830,15990,15990,15990,15990,0
|
|
20240513,190600,530327830,15990,15990,15990,15990,0
|
|
20240513,190500,530327830,15990,15990,15990,15990,0
|
|
20240513,190400,530327830,15990,15990,15990,15990,0
|
|
20240513,190300,530327830,15990,15990,15990,15990,0
|
|
20240513,190200,530327830,15990,15990,15990,15990,0
|
|
20240513,190100,530327830,15990,15990,15990,15990,0
|
|
20240513,190000,530327830,15990,15990,15990,15990,0
|
|
20240513,185900,530327830,15990,15990,15990,15990,258
|
|
20240513,185800,530327830,15990,15990,15990,15990,0
|
|
20240513,185700,530327830,15990,15990,15990,15990,0
|
|
20240513,185600,530327830,15990,15990,15990,15990,0
|
|
20240513,185500,530327830,15990,15990,15990,15990,0
|
|
20240513,185400,530327830,15990,15990,15990,15990,0
|
|
20240513,185300,530327830,15990,15990,15990,15990,0
|
|
20240513,185200,530327830,15990,15990,15990,15990,0
|
|
20240513,185100,530327830,15990,15990,15990,15990,0
|
|
20240513,185000,530327830,15990,15990,15990,15990,0
|
|
20240513,184900,530327830,15990,15990,15990,15990,0
|
|
20240513,184800,530327830,15990,15990,15990,15990,0
|
|
20240513,184700,530327830,15990,15990,15990,15990,0
|
|
20240513,184600,530327830,15990,15990,15990,15990,0
|
|
20240513,184500,530327830,15990,15990,15990,15990,0
|
|
20240513,184400,530327830,15990,15990,15990,15990,0
|
|
20240513,184300,530327830,15990,15990,15990,15990,0
|
|
20240513,184200,530327830,15990,15990,15990,15990,0
|
|
20240513,184100,530327830,15990,15990,15990,15990,0
|
|
20240513,184000,530327830,15990,15990,15990,15990,0
|
|
20240513,183900,530327830,15990,15990,15990,15990,0
|
|
20240513,183800,530327830,15990,15990,15990,15990,0
|
|
20240513,183700,530327830,15990,15990,15990,15990,0
|
|
20240513,183600,530327830,15990,15990,15990,15990,0
|
|
20240513,183500,530327830,15990,15990,15990,15990,0
|
|
20240513,183400,530327830,15990,15990,15990,15990,0
|
|
20240513,183300,530327830,15990,15990,15990,15990,0
|
|
20240513,183200,530327830,15990,15990,15990,15990,0
|
|
20240513,183100,530327830,15990,15990,15990,15990,0
|
|
20240513,183000,530327830,15990,15990,15990,15990,0
|
|
20240513,182900,530327830,15990,15990,15990,15990,258
|
|
20240513,182800,530327830,15990,15990,15990,15990,0
|
|
20240513,182700,530327830,15990,15990,15990,15990,0
|
|
20240513,182600,530327830,15990,15990,15990,15990,0
|
|
20240513,182500,530327830,15990,15990,15990,15990,0
|
|
20240513,182400,530327830,15990,15990,15990,15990,0
|
|
20240513,182300,530327830,15990,15990,15990,15990,0
|
|
20240513,182200,530327830,15990,15990,15990,15990,0
|
|
20240513,182100,530327830,15990,15990,15990,15990,0
|
|
20240513,182000,530327830,15990,15990,15990,15990,0
|
|
20240513,181900,530327830,15990,15990,15990,15990,0
|
|
20240513,181800,530327830,15990,15990,15990,15990,0
|
|
20240513,181700,530327830,15990,15990,15990,15990,0
|
|
20240513,181600,530327830,15990,15990,15990,15990,0
|
|
20240513,181500,530327830,15990,15990,15990,15990,0
|
|
20240513,181400,530327830,15990,15990,15990,15990,0
|
|
20240513,181300,530327830,15990,15990,15990,15990,0
|
|
20240513,181200,530327830,15990,15990,15990,15990,0
|
|
20240513,181100,530327830,15990,15990,15990,15990,0
|
|
20240513,181000,530327830,15990,15990,15990,15990,0
|
|
20240513,180900,530327830,15990,15990,15990,15990,0
|
|
20240513,180800,530327830,15990,15990,15990,15990,0
|
|
20240513,180700,530327830,15990,15990,15990,15990,0
|
|
20240513,180600,530327830,15990,15990,15990,15990,0
|
|
20240513,180500,530327830,15990,15990,15990,15990,0
|
|
20240513,180400,530327830,15990,15990,15990,15990,0
|
|
20240513,180300,530327830,15990,15990,15990,15990,0
|
|
20240513,180200,530327830,15990,15990,15990,15990,0
|
|
20240513,180100,530327830,15990,15990,15990,15990,0
|
|
20240513,180000,530327830,15990,15990,15990,15990,0
|
|
20240513,175900,530327830,15990,15990,15990,15990,258
|
|
20240513,175800,530327830,15990,15990,15990,15990,0
|
|
20240513,175700,530327830,15990,15990,15990,15990,0
|
|
20240513,175600,530327830,15990,15990,15990,15990,0
|
|
20240513,175500,530327830,15990,15990,15990,15990,0
|
|
20240513,175400,530327830,15990,15990,15990,15990,0
|
|
20240513,175300,530327830,15990,15990,15990,15990,0
|
|
20240513,175200,530327830,15990,15990,15990,15990,0
|
|
20240513,175100,530327830,15990,15990,15990,15990,0
|
|
20240513,175000,530327830,15990,15990,15990,15990,0
|
|
20240513,174900,530327830,15990,15990,15990,15990,0
|
|
20240513,174800,530327830,15990,15990,15990,15990,0
|
|
20240513,174700,530327830,15990,15990,15990,15990,0
|
|
20240513,174600,530327830,15990,15990,15990,15990,0
|
|
20240513,174500,530327830,15990,15990,15990,15990,0
|
|
20240513,174400,530327830,15990,15990,15990,15990,0
|
|
20240513,174300,530327830,15990,15990,15990,15990,0
|
|
20240513,174200,530327830,15990,15990,15990,15990,0
|
|
20240513,174100,530327830,15990,15990,15990,15990,0
|
|
20240513,174000,530327830,15990,15990,15990,15990,0
|
|
20240513,173900,530327830,15990,15990,15990,15990,0
|
|
20240513,173800,530327830,15990,15990,15990,15990,0
|
|
20240513,173700,530327830,15990,15990,15990,15990,0
|
|
20240513,173600,530327830,15990,15990,15990,15990,0
|
|
20240513,173500,530327830,15990,15990,15990,15990,0
|
|
20240513,173400,530327830,15990,15990,15990,15990,0
|
|
20240513,173300,530327830,15990,15990,15990,15990,0
|
|
20240513,173200,530327830,15990,15990,15990,15990,0
|
|
20240513,173100,530327830,15990,15990,15990,15990,0
|
|
20240513,173000,530327830,15990,15990,15990,15990,0
|
|
20240513,172900,530327830,15990,15990,15990,15990,258
|
|
20240513,172800,530327830,15990,15990,15990,15990,0
|
|
20240513,172700,530327830,15990,15990,15990,15990,0
|
|
20240513,172600,530327830,15990,15990,15990,15990,0
|
|
20240513,172500,530327830,15990,15990,15990,15990,0
|
|
20240513,172400,530327830,15990,15990,15990,15990,0
|
|
20240513,172300,530327830,15990,15990,15990,15990,0
|
|
20240513,172200,530327830,15990,15990,15990,15990,0
|
|
20240513,172100,530327830,15990,15990,15990,15990,0
|
|
20240513,172000,530327830,15990,15990,15990,15990,0
|
|
20240513,171900,530327830,15990,15990,15990,15990,0
|
|
20240513,171800,530327830,15990,15990,15990,15990,0
|
|
20240513,171700,530327830,15990,15990,15990,15990,0
|
|
20240513,171600,530327830,15990,15990,15990,15990,0
|
|
20240513,171500,530327830,15990,15990,15990,15990,0
|
|
20240513,171400,530327830,15990,15990,15990,15990,0
|
|
20240513,171300,530327830,15990,15990,15990,15990,0
|
|
20240513,171200,530327830,15990,15990,15990,15990,0
|
|
20240513,171100,530327830,15990,15990,15990,15990,0
|
|
20240513,171000,530327830,15990,15990,15990,15990,0
|
|
20240513,170900,530327830,15990,15990,15990,15990,0
|
|
20240513,170800,530327830,15990,15990,15990,15990,0
|
|
20240513,170700,530327830,15990,15990,15990,15990,0
|
|
20240513,170600,530327830,15990,15990,15990,15990,0
|
|
20240513,170500,530327830,15990,15990,15990,15990,0
|
|
20240513,170400,530327830,15990,15990,15990,15990,0
|
|
20240513,170300,530327830,15990,15990,15990,15990,0
|
|
20240513,170200,530327830,15990,15990,15990,15990,0
|
|
20240513,170100,530327830,15990,15990,15990,15990,0
|
|
20240513,170000,530327830,15990,15990,15990,15990,0
|
|
20240513,165900,530327830,15990,15990,15990,15990,258
|
|
20240513,165800,530327830,15990,15990,15990,15990,0
|
|
20240513,165700,530327830,15990,15990,15990,15990,0
|
|
20240513,165600,530327830,15990,15990,15990,15990,0
|
|
20240513,165500,530327830,15990,15990,15990,15990,0
|
|
20240513,165400,530327830,15990,15990,15990,15990,0
|
|
20240513,165300,530327830,15990,15990,15990,15990,0
|
|
20240513,165200,530327830,15990,15990,15990,15990,0
|
|
20240513,165100,530327830,15990,15990,15990,15990,0
|
|
20240513,165000,530327830,15990,15990,15990,15990,0
|
|
20240513,164900,530327830,15990,15990,15990,15990,0
|
|
20240513,164800,530327830,15990,15990,15990,15990,0
|
|
20240513,164700,530327830,15990,15990,15990,15990,0
|
|
20240513,164600,530327830,15990,15990,15990,15990,0
|
|
20240513,164500,530327830,15990,15990,15990,15990,0
|
|
20240513,164400,530327830,15990,15990,15990,15990,0
|
|
20240513,164300,530327830,15990,15990,15990,15990,0
|
|
20240513,164200,530327830,15990,15990,15990,15990,0
|
|
20240513,164100,530327830,15990,15990,15990,15990,0
|
|
20240513,164000,530327830,15990,15990,15990,15990,0
|
|
20240513,163900,530327830,15990,15990,15990,15990,0
|
|
20240513,163800,530327830,15990,15990,15990,15990,0
|
|
20240513,163700,530327830,15990,15990,15990,15990,0
|
|
20240513,163600,530327830,15990,15990,15990,15990,0
|
|
20240513,163500,530327830,15990,15990,15990,15990,0
|
|
20240513,163400,530327830,15990,15990,15990,15990,0
|
|
20240513,163300,530327830,15990,15990,15990,15990,0
|
|
20240513,163200,530327830,15990,15990,15990,15990,0
|
|
20240513,163100,530327830,15990,15990,15990,15990,0
|
|
20240513,163000,530327830,15990,15990,15990,15990,0
|
|
20240513,162900,530327830,15990,15990,15990,15990,258
|
|
20240513,162800,530327830,15990,15990,15990,15990,0
|
|
20240513,162700,530327830,15990,15990,15990,15990,0
|
|
20240513,162600,530327830,15990,15990,15990,15990,0
|
|
20240513,162500,530327830,15990,15990,15990,15990,0
|
|
20240513,162400,530327830,15990,15990,15990,15990,0
|
|
20240513,162300,530327830,15990,15990,15990,15990,0
|
|
20240513,162200,530327830,15990,15990,15990,15990,0
|
|
20240513,162100,530327830,15990,15990,15990,15990,0
|
|
20240513,162000,530327830,15990,15990,15990,15990,0
|
|
20240513,161900,530327830,15990,15990,15990,15990,0
|
|
20240513,161800,530327830,15990,15990,15990,15990,0
|
|
20240513,161700,530327830,15990,15990,15990,15990,0
|
|
20240513,161600,530327830,15990,15990,15990,15990,0
|
|
20240513,161500,530327830,15990,15990,15990,15990,0
|
|
20240513,161400,530327830,15990,15990,15990,15990,0
|
|
20240513,161300,530327830,15990,15990,15990,15990,0
|
|
20240513,161200,530327830,15990,15990,15990,15990,0
|
|
20240513,161100,530327830,15990,15990,15990,15990,0
|
|
20240513,161000,530327830,15990,15990,15990,15990,0
|
|
20240513,160900,530327830,15990,15990,15990,15990,0
|
|
20240513,160800,530327830,15990,15990,15990,15990,0
|
|
20240513,160700,530327830,15990,15990,15990,15990,0
|
|
20240513,160600,530327830,15990,15990,15990,15990,0
|
|
20240513,160500,530327830,15990,15990,15990,15990,0
|
|
20240513,160400,530327830,15990,15990,15990,15990,0
|
|
20240513,160300,530327830,15990,15990,15990,15990,0
|
|
20240513,160200,530327830,15990,15990,15990,15990,0
|
|
20240513,160100,530327830,15990,15990,15990,15990,0
|
|
20240513,160000,530327830,15990,15990,15990,15990,0
|
|
20240513,155900,530327830,15990,15990,15990,15990,258
|
|
20240513,155800,530327830,15990,15990,15990,15990,0
|
|
20240513,155700,530327830,15990,15990,15990,15990,0
|
|
20240513,155600,530327830,15990,15990,15990,15990,0
|
|
20240513,155500,530327830,15990,15990,15990,15990,0
|
|
20240513,155400,530327830,15990,15990,15990,15990,0
|
|
20240513,155300,530327830,15990,15990,15990,15990,0
|
|
20240513,155200,530327830,15990,15990,15990,15990,0
|
|
20240513,155100,530327830,15990,15990,15990,15990,0
|
|
20240513,155000,530327830,15990,15990,15990,15990,0
|
|
20240513,154900,530327830,15990,15990,15990,15990,0
|
|
20240513,154800,530327830,15990,15990,15990,15990,0
|
|
20240513,154700,530327830,15990,15990,15990,15990,0
|
|
20240513,154600,530327830,15990,15990,15990,15990,0
|
|
20240513,154500,530327830,15990,15990,15990,15990,0
|
|
20240513,154400,530327830,15990,15990,15990,15990,0
|
|
20240513,154300,530327830,15990,15990,15990,15990,0
|
|
20240513,154200,530327830,15990,15990,15990,15990,0
|
|
20240513,154100,530327830,15990,15990,15990,15990,0
|
|
20240513,154000,530327830,15990,15990,15990,15990,0
|
|
20240513,153900,530327830,15990,15990,15990,15990,0
|
|
20240513,153800,530327830,15990,15990,15990,15990,0
|
|
20240513,153700,530327830,15990,15990,15990,15990,0
|
|
20240513,153600,530327830,15990,15990,15990,15990,0
|
|
20240513,153500,530327830,15990,15990,15990,15990,0
|
|
20240513,153400,530327830,15990,15990,15990,15990,0
|
|
20240513,153300,530327830,15990,15990,15990,15990,0
|
|
20240513,153200,530327830,15990,15990,15990,15990,0
|
|
20240513,153100,530327830,15990,15990,15990,15990,0
|
|
20240513,153000,530327830,15990,15990,15990,15990,258
|
|
20240513,152900,526202410,15970,15970,15970,15970,0
|
|
20240513,152800,526202410,15970,15970,15970,15970,0
|
|
20240513,152700,526202410,15970,15970,15970,15970,0
|
|
20240513,152600,526202410,15970,15970,15970,15970,0
|
|
20240513,152500,526202410,15970,15970,15970,15970,0
|
|
20240513,152400,526202410,15970,15970,15970,15970,0
|
|
20240513,152300,526202410,15970,15970,15970,15970,0
|
|
20240513,152200,526202410,15970,15970,15970,15970,0
|
|
20240513,152100,526202410,15970,15970,15970,15970,0
|
|
20240513,152000,526202410,15970,15970,15970,15970,0
|
|
20240513,151900,526202410,15970,15960,15970,15960,22
|
|
20240513,151800,525851260,15970,15970,15980,15960,66
|
|
20240513,151700,524797300,15970,15970,15980,15970,44
|
|
20240513,151600,524094610,15980,15980,15980,15980,1
|
|
20240513,151500,524078630,15990,15990,15990,15990,1
|
|
20240513,151400,524062640,15990,15990,15990,15970,36
|
|
20240513,151300,523487540,15990,15980,15990,15980,2
|
|
20240513,151200,523455570,15990,15990,15990,15990,2
|
|
20240513,151100,523423590,15970,15970,15980,15970,100
|
|
20240513,151000,521826500,15970,15970,15970,15960,16
|
|
20240513,150900,521571080,15980,15980,15980,15970,3
|
|
20240513,150800,521523150,15980,16010,16010,15970,73
|
|
20240513,150700,520355230,16010,16010,16010,16010,2
|
|
20240513,150600,520323210,16000,16000,16000,16000,83
|
|
20240513,150500,518995210,16010,16000,16010,16000,63
|
|
20240513,150400,517987190,16000,16010,16010,16000,3
|
|
20240513,150300,517939170,16010,16010,16010,16010,3
|
|
20240513,150200,517891140,16010,16010,16010,16010,0
|
|
20240513,150100,517891140,16010,16010,16010,16000,4
|
|
20240513,150000,517827110,16010,16010,16010,15990,108
|
|
20240513,145900,516098640,16000,16000,16000,16000,552
|
|
20240513,145800,507266640,16000,16020,16020,16000,78
|
|
20240513,145700,506017260,16010,16010,16020,16010,32
|
|
20240513,145600,505504880,16010,16000,16010,16000,8
|
|
20240513,145500,505376810,16000,16000,16000,16000,136
|
|
20240513,145400,503200810,16000,15990,16000,15990,61
|
|
20240513,145300,502224820,16000,16010,16010,16000,39
|
|
20240513,145200,501600790,16010,16010,16010,16010,34
|
|
20240513,145100,501056450,16010,16010,16010,15980,25
|
|
20240513,145000,500656460,16020,16020,16020,16010,39
|
|
20240513,144900,500031690,16020,16020,16020,16020,59
|
|
20240513,144800,499086510,16010,16010,16010,16010,8
|
|
20240513,144700,498958430,16010,16010,16010,16010,67
|
|
20240513,144600,497885760,16010,16010,16010,16000,82
|
|
20240513,144500,496572950,16010,16000,16010,16000,7
|
|
20240513,144400,496460890,16010,16000,16010,16000,41
|
|
20240513,144300,495804860,16000,16000,16000,16000,34
|
|
20240513,144200,495260860,16000,16000,16000,15990,38
|
|
20240513,144100,494652870,16000,16000,16000,16000,35
|
|
20240513,144000,494092870,16000,15990,16000,15990,39
|
|
20240513,143900,493468890,15990,16000,16000,15990,37
|
|
20240513,143800,492876900,15990,16000,16000,15990,37
|
|
20240513,143700,492284920,16000,16000,16000,16000,65
|
|
20240513,143600,491244920,16000,16000,16000,16000,37
|
|
20240513,143500,490652920,16000,16010,16010,16000,47
|
|
20240513,143400,489900550,16010,16010,16010,16010,34
|
|
20240513,143300,489356210,16010,16010,16010,16010,66
|
|
20240513,143200,488299550,16010,16000,16010,16000,1607
|
|
20240513,143100,462587540,16000,16000,16000,15990,40
|
|
20240513,143000,461947550,16010,16000,16010,15990,88
|
|
20240513,142900,460539540,16000,15990,16000,15990,12
|
|
20240513,142800,460347590,16000,16000,16000,16000,37
|
|
20240513,142700,459755590,16000,16000,16000,15990,63
|
|
20240513,142600,458747600,16000,16000,16000,16000,36
|
|
20240513,142500,458171600,16000,15990,16000,15980,38
|
|
20240513,142400,457563660,16000,16000,16000,16000,5
|
|
20240513,142300,457483660,16000,15980,16000,15960,257
|
|
20240513,142200,453376790,15980,16010,16010,15980,92
|
|
20240513,142100,451905730,16010,16010,16010,16010,49
|
|
20240513,142000,451121240,16010,16000,16010,16000,21
|
|
20240513,141900,450785220,15990,16000,16000,15990,55
|
|
20240513,141800,449905230,16000,16000,16010,16000,22
|
|
20240513,141700,449553220,16000,16000,16000,16000,34
|
|
20240513,141600,449009220,16000,15990,16000,15990,63
|
|
20240513,141500,448001230,16000,16000,16000,16000,65
|
|
20240513,141400,446961230,16000,16000,16000,16000,5
|
|
20240513,141300,446881230,16010,16010,16010,15980,76
|
|
20240513,141200,445664730,16000,15990,16000,15980,2404
|
|
20240513,141100,407204670,15980,15990,15990,15980,35
|
|
20240513,141000,406645030,15990,15990,15990,15990,33
|
|
20240513,140900,406117360,15990,15990,15990,15980,37
|
|
20240513,140800,405525740,15980,15980,15980,15970,101
|
|
20240513,140700,403911770,15980,15980,15980,15980,72
|
|
20240513,140600,402761210,15970,15960,15980,15960,83
|
|
20240513,140500,401435380,15960,15950,15980,15930,1264
|
|
20240513,140400,381258400,15940,15950,15950,15940,544
|
|
20240513,140300,372581740,15950,15940,15950,15940,233
|
|
20240513,140200,368867130,15940,15920,15940,15920,24
|
|
20240513,140100,368484800,15920,15920,15930,15910,159
|
|
20240513,140000,365952600,15910,15920,15920,15910,73
|
|
20240513,135900,364790530,15920,15910,15920,15910,32
|
|
20240513,135800,364281110,15920,15920,15920,15920,55
|
|
20240513,135700,363405510,15910,15910,15910,15910,27
|
|
20240513,135600,362975940,15910,15920,15920,15910,320
|
|
20240513,135500,357881900,15910,15910,15910,15910,7
|
|
20240513,135400,357770530,15910,15920,15920,15910,79
|
|
20240513,135300,356512990,15910,15900,15910,15900,23
|
|
20240513,135200,356147070,15900,15890,15900,15890,21
|
|
20240513,135100,355813370,15890,15890,15890,15890,30
|
|
20240513,135000,355336670,15890,15890,15890,15890,30
|
|
20240513,134900,354859970,15870,15870,15870,15870,1
|
|
20240513,134800,354844100,15890,15890,15890,15890,29
|
|
20240513,134700,354383290,15890,15890,15890,15890,13
|
|
20240513,134600,354176720,15870,15870,15870,15870,72
|
|
20240513,134500,353034080,15870,15870,15910,15870,906
|
|
20240513,134400,338629520,15890,15890,15890,15890,0
|
|
20240513,134300,338629520,15890,15890,15890,15890,2
|
|
20240513,134200,338597740,15870,15870,15870,15870,0
|
|
20240513,134100,338597740,15870,15870,15870,15870,1
|
|
20240513,134000,338581870,15870,15870,15870,15870,0
|
|
20240513,133900,338581870,15870,15870,15870,15870,2
|
|
20240513,133800,338550130,15870,15870,15870,15870,0
|
|
20240513,133700,338550130,15870,15870,15870,15870,36
|
|
20240513,133600,337978810,15870,15870,15870,15870,3
|
|
20240513,133500,337931200,15870,15870,15870,15870,0
|
|
20240513,133400,337931200,15870,15870,15870,15870,1
|
|
20240513,133300,337915330,15870,15870,15870,15870,11
|
|
20240513,133200,337740760,15900,15900,15900,15900,0
|
|
20240513,133100,337740760,15900,15900,15900,15900,1000
|
|
20240513,133000,321840760,15860,15890,15890,15860,50
|
|
20240513,132900,321046290,15890,15870,15900,15860,1416
|
|
20240513,132800,298547510,15870,15870,15870,15870,4
|
|
20240513,132700,298484030,15860,15860,15860,15860,0
|
|
20240513,132600,298484030,15860,15860,15860,15860,2
|
|
20240513,132500,298452310,15860,15860,15860,15860,0
|
|
20240513,132400,298452310,15860,15860,15860,15860,0
|
|
20240513,132300,298452310,15860,15860,15860,15860,0
|
|
20240513,132200,298452310,15860,15860,15860,15860,1
|
|
20240513,132100,298436450,15860,15860,15860,15860,1
|
|
20240513,132000,298420590,15860,15860,15860,15860,2
|
|
20240513,131900,298388870,15860,15860,15860,15860,11
|
|
20240513,131800,298214410,15860,15860,15860,15860,1
|
|
20240513,131700,298198550,15870,15870,15870,15870,10
|
|
20240513,131600,298039850,15860,15860,15860,15860,2
|
|
20240513,131500,298008130,15860,15860,15860,15860,2
|
|
20240513,131400,297976410,15860,15860,15860,15860,15
|
|
20240513,131300,297738510,15860,15860,15860,15860,21
|
|
20240513,131200,297405450,15870,15870,15870,15870,2
|
|
20240513,131100,297373710,15860,15860,15860,15860,1
|
|
20240513,131000,297357850,15870,15880,15880,15870,205
|
|
20240513,130900,294103160,15880,15880,15880,15880,4
|
|
20240513,130800,294039640,15880,15880,15880,15880,0
|
|
20240513,130700,294039640,15880,15870,15880,15870,5
|
|
20240513,130600,293960250,15870,15870,15870,15870,1
|
|
20240513,130500,293944380,15870,15870,15870,15870,0
|
|
20240513,130400,293944380,15870,15870,15870,15870,0
|
|
20240513,130300,293944380,15870,15870,15870,15870,1
|
|
20240513,130200,293928510,15870,15870,15870,15870,0
|
|
20240513,130100,293928510,15870,15870,15870,15870,0
|
|
20240513,130000,293928510,15870,15870,15870,15870,2
|
|
20240513,125900,293896770,15870,15870,15870,15870,15
|
|
20240513,125800,293658720,15870,15870,15870,15870,0
|
|
20240513,125700,293658720,15870,15870,15870,15870,0
|
|
20240513,125600,293658720,15870,15870,15870,15870,101
|
|
20240513,125500,292055850,15870,15870,15870,15870,0
|
|
20240513,125400,292055850,15870,15870,15870,15870,0
|
|
20240513,125300,292055850,15870,15870,15870,15870,1
|
|
20240513,125200,292039980,15880,15880,15880,15870,6
|
|
20240513,125100,291944710,15880,15880,15880,15880,0
|
|
20240513,125000,291944710,15880,15880,15880,15880,0
|
|
20240513,124900,291944710,15880,15880,15880,15880,100
|
|
20240513,124800,290356710,15870,15870,15870,15870,1
|
|
20240513,124700,290340840,15870,15870,15870,15870,1
|
|
20240513,124600,290324970,15870,15870,15870,15870,0
|
|
20240513,124500,290324970,15870,15870,15870,15870,0
|
|
20240513,124400,290324970,15870,15870,15870,15870,1
|
|
20240513,124300,290309100,15870,15870,15870,15870,0
|
|
20240513,124200,290309100,15870,15870,15870,15870,0
|
|
20240513,124100,290309100,15870,15870,15870,15870,0
|
|
20240513,124000,290309100,15870,15870,15870,15870,5
|
|
20240513,123900,290229750,15870,15870,15870,15870,0
|
|
20240513,123800,290229750,15870,15870,15870,15870,0
|
|
20240513,123700,290229750,15870,15870,15870,15870,1
|
|
20240513,123600,290213880,15860,15860,15860,15860,0
|
|
20240513,123500,290213880,15860,15860,15860,15860,0
|
|
20240513,123400,290213880,15860,15860,15860,15860,1
|
|
20240513,123300,290198020,15860,15860,15860,15860,1
|
|
20240513,123200,290182160,15860,15860,15860,15860,0
|
|
20240513,123100,290182160,15860,15860,15860,15860,0
|
|
20240513,123000,290182160,15860,15860,15860,15860,0
|
|
20240513,122900,290182160,15860,15860,15860,15860,1
|
|
20240513,122800,290166300,15860,15860,15860,15860,0
|
|
20240513,122700,290166300,15860,15860,15860,15860,14
|
|
20240513,122600,289944260,15860,15860,15860,15860,50
|
|
20240513,122500,289151260,15860,15860,15860,15860,1
|
|
20240513,122400,289135400,15870,15870,15870,15870,0
|
|
20240513,122300,289135400,15870,15870,15870,15870,5
|
|
20240513,122200,289056050,15870,15870,15870,15870,177
|
|
20240513,122100,286247060,15860,15860,15860,15860,415
|
|
20240513,122000,279665160,15850,15860,15860,15850,154
|
|
20240513,121900,277222740,15870,15870,15870,15870,4
|
|
20240513,121800,277159260,15860,15860,15860,15860,0
|
|
20240513,121700,277159260,15860,15860,15860,15860,43
|
|
20240513,121600,276477280,15860,15860,15860,15860,80
|
|
20240513,121500,275208480,15880,15880,15880,15880,0
|
|
20240513,121400,275208480,15880,15860,15880,15860,1302
|
|
20240513,121300,254533050,15860,15860,15860,15860,1
|
|
20240513,121200,254517190,15860,15860,15860,15860,0
|
|
20240513,121100,254517190,15860,15860,15860,15860,0
|
|
20240513,121000,254517190,15860,15870,15870,15860,314
|
|
20240513,120900,249535440,15870,15870,15870,15870,4
|
|
20240513,120800,249471960,15860,15860,15860,15860,0
|
|
20240513,120700,249471960,15860,15870,15870,15860,3
|
|
20240513,120600,249424370,15860,15860,15860,15860,1
|
|
20240513,120500,249408510,15870,15870,15870,15870,0
|
|
20240513,120400,249408510,15870,15870,15870,15870,5
|
|
20240513,120300,249329160,15860,15860,15860,15860,0
|
|
20240513,120200,249329160,15860,15860,15860,15860,1
|
|
20240513,120100,249313300,15860,15860,15860,15860,1
|
|
20240513,120000,249297440,15860,15860,15860,15860,6
|
|
20240513,115900,249202280,15860,15860,15860,15860,4
|
|
20240513,115800,249138840,15860,15870,15870,15860,9
|
|
20240513,115700,248996060,15860,15860,15860,15860,4
|
|
20240513,115600,248932620,15860,15860,15860,15860,4
|
|
20240513,115500,248869180,15860,15860,15860,15860,8
|
|
20240513,115400,248742300,15860,15860,15860,15860,4
|
|
20240513,115300,248678860,15860,15860,15860,15860,4
|
|
20240513,115200,248615420,15860,15860,15860,15860,3
|
|
20240513,115100,248567840,15860,15860,15870,15860,6
|
|
20240513,115000,248472670,15870,15870,15870,15870,6
|
|
20240513,114900,248377450,15870,15870,15870,15870,8
|
|
20240513,114800,248250490,15870,15870,15870,15870,6
|
|
20240513,114700,248155270,15870,15870,15870,15870,4
|
|
20240513,114600,248091790,15880,15870,15880,15870,8
|
|
20240513,114500,247964790,15870,15870,15870,15870,8
|
|
20240513,114400,247837830,15880,15870,15880,15870,6
|
|
20240513,114300,247742580,15880,15870,15880,15870,9
|
|
20240513,114200,247599730,15870,15870,15870,15870,3
|
|
20240513,114100,247552120,15870,15870,15870,15870,5
|
|
20240513,114000,247472770,15870,15870,15870,15870,3
|
|
20240513,113900,247425160,15890,15870,15890,15870,2
|
|
20240513,113800,247393400,15900,15870,15900,15860,1521
|
|
20240513,113700,223217700,15860,15860,15860,15860,3
|
|
20240513,113600,223170120,15860,15860,15860,15860,10
|
|
20240513,113500,223011520,15860,15860,15860,15860,68
|
|
20240513,113400,221933040,15870,15870,15870,15870,0
|
|
20240513,113300,221933040,15870,15870,15870,15870,89
|
|
20240513,113200,220520610,15860,15850,15860,15850,4
|
|
20240513,113100,220457180,15860,15860,15860,15860,7
|
|
20240513,113000,220346160,15860,15850,15860,15850,24
|
|
20240513,112900,219965560,15850,15850,15850,15850,3
|
|
20240513,112800,219918010,15850,15850,15850,15850,7
|
|
20240513,112700,219807060,15850,15850,15850,15850,3
|
|
20240513,112600,219759510,15850,15850,15860,15850,8
|
|
20240513,112500,219632700,15850,15850,15850,15850,4
|
|
20240513,112400,219569300,15850,15860,15860,15850,322
|
|
20240513,112300,214462390,15850,15850,15850,15850,4
|
|
20240513,112200,214398990,15850,15860,15860,15850,1189
|
|
20240513,112100,195549040,15860,15870,15870,15860,9
|
|
20240513,112000,195406220,15870,15880,15880,15870,6
|
|
20240513,111900,195310950,15880,15880,15880,15880,4
|
|
20240513,111800,195247430,15890,15890,15890,15890,0
|
|
20240513,111700,195247430,15890,15870,15890,15870,5
|
|
20240513,111600,195168000,15870,15870,15870,15870,0
|
|
20240513,111500,195168000,15870,15870,15870,15870,1
|
|
20240513,111400,195152130,15870,15870,15870,15870,0
|
|
20240513,111300,195152130,15870,15870,15870,15870,1
|
|
20240513,111200,195136260,15880,15880,15880,15880,0
|
|
20240513,111100,195136260,15880,15880,15880,15880,0
|
|
20240513,111000,195136260,15880,15890,15890,15880,318
|
|
20240513,110900,190085090,15880,15880,15880,15880,1
|
|
20240513,110800,190069210,15880,15890,15890,15880,6
|
|
20240513,110700,189973890,15890,15890,15890,15890,1
|
|
20240513,110600,189958000,15890,15890,15890,15890,0
|
|
20240513,110500,189958000,15890,15890,15890,15890,4
|
|
20240513,110400,189894440,15880,15880,15880,15880,0
|
|
20240513,110300,189894440,15880,15880,15880,15880,44
|
|
20240513,110200,189195720,15880,15880,15880,15880,1
|
|
20240513,110100,189179840,15870,15870,15870,15870,137
|
|
20240513,110000,187005650,15870,15860,15870,15860,6
|
|
20240513,105900,186910440,15870,15870,15870,15870,0
|
|
20240513,105800,186910440,15870,15870,15870,15870,0
|
|
20240513,105700,186910440,15870,15870,15870,15870,4
|
|
20240513,105600,186846960,15860,15860,15860,15860,0
|
|
20240513,105500,186846960,15860,15860,15860,15860,0
|
|
20240513,105400,186846960,15860,15870,15870,15860,11
|
|
20240513,105300,186672410,15890,15890,15890,15890,4
|
|
20240513,105200,186608850,15880,15880,15880,15880,0
|
|
20240513,105100,186608850,15880,15880,15880,15880,0
|
|
20240513,105000,186608850,15880,15880,15880,15880,5
|
|
20240513,104900,186529450,15890,15890,15890,15890,0
|
|
20240513,104800,186529450,15890,15890,15890,15890,5
|
|
20240513,104700,186450000,15890,15890,15890,15890,0
|
|
20240513,104600,186450000,15890,15890,15890,15890,0
|
|
20240513,104500,186450000,15890,15890,15890,15890,0
|
|
20240513,104400,186450000,15890,15880,15890,15880,801
|
|
20240513,104300,173725080,15880,15880,15880,15880,0
|
|
20240513,104200,173725080,15880,15870,15880,15870,2
|
|
20240513,104100,173693330,15870,15870,15870,15870,500
|
|
20240513,104000,165758330,15880,15880,15880,15880,4
|
|
20240513,103900,165694810,15880,15880,15880,15880,0
|
|
20240513,103800,165694810,15880,15880,15880,15880,1
|
|
20240513,103700,165678930,15880,15870,15880,15870,38
|
|
20240513,103600,165075830,15870,15870,15870,15870,0
|
|
20240513,103500,165075830,15870,15870,15870,15870,0
|
|
20240513,103400,165075830,15870,15870,15870,15870,40
|
|
20240513,103300,164441030,15880,15880,15880,15880,4
|
|
20240513,103200,164377510,15870,15870,15870,15870,0
|
|
20240513,103100,164377510,15870,15890,15890,15870,165
|
|
20240513,103000,161758440,15890,15880,15890,15880,378
|
|
20240513,102900,155754260,15880,15880,15880,15880,4
|
|
20240513,102800,155690740,15870,15870,15870,15870,301
|
|
20240513,102700,150913870,15870,15870,15870,15870,0
|
|
20240513,102600,150913870,15870,15870,15870,15870,0
|
|
20240513,102500,150913870,15870,15870,15870,15870,5
|
|
20240513,102400,150834520,15870,15870,15870,15870,0
|
|
20240513,102300,150834520,15870,15870,15870,15870,1
|
|
20240513,102200,150818650,15870,15870,15870,15870,0
|
|
20240513,102100,150818650,15870,15870,15870,15870,0
|
|
20240513,102000,150818650,15870,15860,15870,15860,9
|
|
20240513,101900,150675870,15860,15860,15860,15860,0
|
|
20240513,101800,150675870,15860,15860,15870,15860,1110
|
|
20240513,101700,133065240,15860,15860,15860,15860,210
|
|
20240513,101600,129734640,15870,15850,15870,15850,3
|
|
20240513,101500,129687070,15850,15850,15850,15850,0
|
|
20240513,101400,129687070,15850,15870,15870,15850,401
|
|
20240513,101300,123329300,15870,15870,15870,15870,4
|
|
20240513,101200,123265820,15860,15860,15860,15860,0
|
|
20240513,101100,123265820,15860,15870,15870,15860,120
|
|
20240513,101000,121362550,15880,15880,15880,15870,392
|
|
20240513,100900,115139950,15880,15880,15880,15880,0
|
|
20240513,100800,115139950,15880,15880,15880,15880,4
|
|
20240513,100700,115076430,15880,15880,15880,15880,0
|
|
20240513,100600,115076430,15880,15880,15880,15880,5
|
|
20240513,100500,114997030,15880,15880,15880,15880,0
|
|
20240513,100400,114997030,15880,15880,15880,15880,800
|
|
20240513,100300,102293030,15880,15880,15880,15880,4
|
|
20240513,100200,102229510,15880,15880,15880,15880,1
|
|
20240513,100100,102213630,15880,15880,15880,15880,4
|
|
20240513,100000,102150110,15880,15870,15880,15870,2
|
|
20240513,095900,102118360,15880,15880,15880,15880,0
|
|
20240513,095800,102118360,15880,15880,15880,15880,4
|
|
20240513,095700,102054840,15880,15880,15880,15880,1
|
|
20240513,095600,102038960,15880,15880,15880,15880,6
|
|
20240513,095500,101943680,15880,15880,15880,15880,0
|
|
20240513,095400,101943680,15880,15880,15880,15880,64
|
|
20240513,095300,100927360,15870,15870,15870,15870,76
|
|
20240513,095200,99721240,15860,15860,15860,15860,0
|
|
20240513,095100,99721240,15860,15860,15860,15850,330
|
|
20240513,095000,94487940,15850,15850,15850,15850,1
|
|
20240513,094900,94472090,15860,15860,15860,15860,189
|
|
20240513,094800,91474550,15870,15880,15880,15870,8
|
|
20240513,094700,91347580,15880,15880,15880,15880,0
|
|
20240513,094600,91347580,15880,15880,15880,15880,4
|
|
20240513,094500,91284060,15880,15880,15880,15880,1
|
|
20240513,094400,91268180,15860,15880,15880,15860,8
|
|
20240513,094300,91141160,15860,15860,15860,15860,9
|
|
20240513,094200,90998420,15860,15880,15880,15860,5
|
|
20240513,094100,90919060,15880,15880,15880,15880,1
|
|
20240513,094000,90903180,15860,15880,15880,15860,8
|
|
20240513,093900,90776220,15860,15860,15860,15860,0
|
|
20240513,093800,90776220,15860,15860,15860,15860,0
|
|
20240513,093700,90776220,15860,15860,15860,15860,0
|
|
20240513,093600,90776220,15860,15870,15870,15860,120
|
|
20240513,093500,88872990,15870,15880,15880,15870,26
|
|
20240513,093400,88460120,15880,15860,15880,15860,501
|
|
20240513,093300,80514240,15860,15860,15860,15860,0
|
|
20240513,093200,80514240,15860,15860,15860,15860,100
|
|
20240513,093100,78928240,15860,15860,15860,15860,100
|
|
20240513,093000,77342240,15860,15860,15860,15860,0
|
|
20240513,092900,77342240,15860,15860,15860,15860,0
|
|
20240513,092800,77342240,15860,15860,15860,15860,0
|
|
20240513,092700,77342240,15860,15880,15900,15860,342
|
|
20240513,092600,71909170,15870,15860,15870,15860,341
|
|
20240513,092500,66500150,15840,15850,15850,15840,2373
|
|
20240513,092400,28888860,15850,15850,15850,15850,47
|
|
20240513,092300,28143910,15850,15850,15850,15850,15
|
|
20240513,092200,27906160,15850,15850,15850,15850,36
|
|
20240513,092100,27335560,15850,15860,15860,15850,50
|
|
20240513,092000,26542750,15850,15850,15850,15840,219
|
|
20240513,091900,23071760,15870,15850,15870,15850,247
|
|
20240513,091800,19153810,15860,15860,15860,15860,31
|
|
20240513,091700,18662150,15860,15860,15860,15860,0
|
|
20240513,091600,18662150,15860,15860,15860,15860,1
|
|
20240513,091500,18646290,15860,15860,15860,15860,0
|
|
20240513,091400,18646290,15860,15860,15860,15860,1
|
|
20240513,091300,18630430,15850,15850,15850,15850,0
|
|
20240513,091200,18630430,15850,15850,15850,15850,0
|
|
20240513,091100,18630430,15850,15850,15850,15850,1
|
|
20240513,091000,18614580,15850,15850,15850,15850,172
|
|
20240513,090900,15888380,15820,15820,15820,15820,14
|
|
20240513,090800,15666900,15820,15860,15860,15810,261
|
|
20240513,090700,11534940,15860,15830,15880,15810,548
|
|
20240513,090600,2849190,15830,15830,15830,15830,1
|
|
20240513,090500,2833360,15810,15810,15810,15810,10
|
|
20240513,090400,2675260,15810,15810,15810,15810,0
|
|
20240513,090300,2675260,15810,15810,15810,15810,0
|
|
20240513,090200,2675260,15810,15800,15810,15800,3
|
|
20240513,090100,2627850,15800,15800,15800,15800,63
|
|
20240513,090000,1632450,15800,15850,15850,15800,103
|