662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,195900,347683150,15560,15560,15560,15560,639
|
|
20240522,195800,347683150,15560,15560,15560,15560,0
|
|
20240522,195700,347683150,15560,15560,15560,15560,0
|
|
20240522,195600,347683150,15560,15560,15560,15560,0
|
|
20240522,195500,347683150,15560,15560,15560,15560,0
|
|
20240522,195400,347683150,15560,15560,15560,15560,0
|
|
20240522,195300,347683150,15560,15560,15560,15560,0
|
|
20240522,195200,347683150,15560,15560,15560,15560,0
|
|
20240522,195100,347683150,15560,15560,15560,15560,0
|
|
20240522,195000,347683150,15560,15560,15560,15560,0
|
|
20240522,194900,347683150,15560,15560,15560,15560,0
|
|
20240522,194800,347683150,15560,15560,15560,15560,0
|
|
20240522,194700,347683150,15560,15560,15560,15560,0
|
|
20240522,194600,347683150,15560,15560,15560,15560,0
|
|
20240522,194500,347683150,15560,15560,15560,15560,0
|
|
20240522,194400,347683150,15560,15560,15560,15560,0
|
|
20240522,194300,347683150,15560,15560,15560,15560,0
|
|
20240522,194200,347683150,15560,15560,15560,15560,0
|
|
20240522,194100,347683150,15560,15560,15560,15560,0
|
|
20240522,194000,347683150,15560,15560,15560,15560,0
|
|
20240522,193900,347683150,15560,15560,15560,15560,0
|
|
20240522,193800,347683150,15560,15560,15560,15560,0
|
|
20240522,193700,347683150,15560,15560,15560,15560,0
|
|
20240522,193600,347683150,15560,15560,15560,15560,0
|
|
20240522,193500,347683150,15560,15560,15560,15560,0
|
|
20240522,193400,347683150,15560,15560,15560,15560,0
|
|
20240522,193300,347683150,15560,15560,15560,15560,0
|
|
20240522,193200,347683150,15560,15560,15560,15560,0
|
|
20240522,193100,347683150,15560,15560,15560,15560,0
|
|
20240522,193000,347683150,15560,15560,15560,15560,0
|
|
20240522,192900,347683150,15560,15560,15560,15560,639
|
|
20240522,192800,347683150,15560,15560,15560,15560,0
|
|
20240522,192700,347683150,15560,15560,15560,15560,0
|
|
20240522,192600,347683150,15560,15560,15560,15560,0
|
|
20240522,192500,347683150,15560,15560,15560,15560,0
|
|
20240522,192400,347683150,15560,15560,15560,15560,0
|
|
20240522,192300,347683150,15560,15560,15560,15560,0
|
|
20240522,192200,347683150,15560,15560,15560,15560,0
|
|
20240522,192100,347683150,15560,15560,15560,15560,0
|
|
20240522,192000,347683150,15560,15560,15560,15560,0
|
|
20240522,191900,347683150,15560,15560,15560,15560,0
|
|
20240522,191800,347683150,15560,15560,15560,15560,0
|
|
20240522,191700,347683150,15560,15560,15560,15560,0
|
|
20240522,191600,347683150,15560,15560,15560,15560,0
|
|
20240522,191500,347683150,15560,15560,15560,15560,0
|
|
20240522,191400,347683150,15560,15560,15560,15560,0
|
|
20240522,191300,347683150,15560,15560,15560,15560,0
|
|
20240522,191200,347683150,15560,15560,15560,15560,0
|
|
20240522,191100,347683150,15560,15560,15560,15560,0
|
|
20240522,191000,347683150,15560,15560,15560,15560,0
|
|
20240522,190900,347683150,15560,15560,15560,15560,0
|
|
20240522,190800,347683150,15560,15560,15560,15560,0
|
|
20240522,190700,347683150,15560,15560,15560,15560,0
|
|
20240522,190600,347683150,15560,15560,15560,15560,0
|
|
20240522,190500,347683150,15560,15560,15560,15560,0
|
|
20240522,190400,347683150,15560,15560,15560,15560,0
|
|
20240522,190300,347683150,15560,15560,15560,15560,0
|
|
20240522,190200,347683150,15560,15560,15560,15560,0
|
|
20240522,190100,347683150,15560,15560,15560,15560,0
|
|
20240522,190000,347683150,15560,15560,15560,15560,0
|
|
20240522,185900,347683150,15560,15560,15560,15560,639
|
|
20240522,185800,347683150,15560,15560,15560,15560,0
|
|
20240522,185700,347683150,15560,15560,15560,15560,0
|
|
20240522,185600,347683150,15560,15560,15560,15560,0
|
|
20240522,185500,347683150,15560,15560,15560,15560,0
|
|
20240522,185400,347683150,15560,15560,15560,15560,0
|
|
20240522,185300,347683150,15560,15560,15560,15560,0
|
|
20240522,185200,347683150,15560,15560,15560,15560,0
|
|
20240522,185100,347683150,15560,15560,15560,15560,0
|
|
20240522,185000,347683150,15560,15560,15560,15560,0
|
|
20240522,184900,347683150,15560,15560,15560,15560,0
|
|
20240522,184800,347683150,15560,15560,15560,15560,0
|
|
20240522,184700,347683150,15560,15560,15560,15560,0
|
|
20240522,184600,347683150,15560,15560,15560,15560,0
|
|
20240522,184500,347683150,15560,15560,15560,15560,0
|
|
20240522,184400,347683150,15560,15560,15560,15560,0
|
|
20240522,184300,347683150,15560,15560,15560,15560,0
|
|
20240522,184200,347683150,15560,15560,15560,15560,0
|
|
20240522,184100,347683150,15560,15560,15560,15560,0
|
|
20240522,184000,347683150,15560,15560,15560,15560,0
|
|
20240522,183900,347683150,15560,15560,15560,15560,0
|
|
20240522,183800,347683150,15560,15560,15560,15560,0
|
|
20240522,183700,347683150,15560,15560,15560,15560,0
|
|
20240522,183600,347683150,15560,15560,15560,15560,0
|
|
20240522,183500,347683150,15560,15560,15560,15560,0
|
|
20240522,183400,347683150,15560,15560,15560,15560,0
|
|
20240522,183300,347683150,15560,15560,15560,15560,0
|
|
20240522,183200,347683150,15560,15560,15560,15560,0
|
|
20240522,183100,347683150,15560,15560,15560,15560,0
|
|
20240522,183000,347683150,15560,15560,15560,15560,0
|
|
20240522,182900,347683150,15560,15560,15560,15560,639
|
|
20240522,182800,347683150,15560,15560,15560,15560,0
|
|
20240522,182700,347683150,15560,15560,15560,15560,0
|
|
20240522,182600,347683150,15560,15560,15560,15560,0
|
|
20240522,182500,347683150,15560,15560,15560,15560,0
|
|
20240522,182400,347683150,15560,15560,15560,15560,0
|
|
20240522,182300,347683150,15560,15560,15560,15560,0
|
|
20240522,182200,347683150,15560,15560,15560,15560,0
|
|
20240522,182100,347683150,15560,15560,15560,15560,0
|
|
20240522,182000,347683150,15560,15560,15560,15560,0
|
|
20240522,181900,347683150,15560,15560,15560,15560,0
|
|
20240522,181800,347683150,15560,15560,15560,15560,0
|
|
20240522,181700,347683150,15560,15560,15560,15560,0
|
|
20240522,181600,347683150,15560,15560,15560,15560,0
|
|
20240522,181500,347683150,15560,15560,15560,15560,0
|
|
20240522,181400,347683150,15560,15560,15560,15560,0
|
|
20240522,181300,347683150,15560,15560,15560,15560,0
|
|
20240522,181200,347683150,15560,15560,15560,15560,0
|
|
20240522,181100,347683150,15560,15560,15560,15560,0
|
|
20240522,181000,347683150,15560,15560,15560,15560,0
|
|
20240522,180900,347683150,15560,15560,15560,15560,0
|
|
20240522,180800,347683150,15560,15560,15560,15560,0
|
|
20240522,180700,347683150,15560,15560,15560,15560,0
|
|
20240522,180600,347683150,15560,15560,15560,15560,0
|
|
20240522,180500,347683150,15560,15560,15560,15560,0
|
|
20240522,180400,347683150,15560,15560,15560,15560,0
|
|
20240522,180300,347683150,15560,15560,15560,15560,0
|
|
20240522,180200,347683150,15560,15560,15560,15560,0
|
|
20240522,180100,347683150,15560,15560,15560,15560,0
|
|
20240522,180000,347683150,15560,15560,15560,15560,0
|
|
20240522,175900,347683150,15560,15560,15560,15560,639
|
|
20240522,175800,347683150,15560,15560,15560,15560,0
|
|
20240522,175700,347683150,15560,15560,15560,15560,0
|
|
20240522,175600,347683150,15560,15560,15560,15560,0
|
|
20240522,175500,347683150,15560,15560,15560,15560,0
|
|
20240522,175400,347683150,15560,15560,15560,15560,0
|
|
20240522,175300,347683150,15560,15560,15560,15560,0
|
|
20240522,175200,347683150,15560,15560,15560,15560,0
|
|
20240522,175100,347683150,15560,15560,15560,15560,0
|
|
20240522,175000,347683150,15560,15560,15560,15560,0
|
|
20240522,174900,347683150,15560,15560,15560,15560,0
|
|
20240522,174800,347683150,15560,15560,15560,15560,0
|
|
20240522,174700,347683150,15560,15560,15560,15560,0
|
|
20240522,174600,347683150,15560,15560,15560,15560,0
|
|
20240522,174500,347683150,15560,15560,15560,15560,0
|
|
20240522,174400,347683150,15560,15560,15560,15560,0
|
|
20240522,174300,347683150,15560,15560,15560,15560,0
|
|
20240522,174200,347683150,15560,15560,15560,15560,0
|
|
20240522,174100,347683150,15560,15560,15560,15560,0
|
|
20240522,174000,347683150,15560,15560,15560,15560,0
|
|
20240522,173900,347683150,15560,15560,15560,15560,0
|
|
20240522,173800,347683150,15560,15560,15560,15560,0
|
|
20240522,173700,347683150,15560,15560,15560,15560,0
|
|
20240522,173600,347683150,15560,15560,15560,15560,0
|
|
20240522,173500,347683150,15560,15560,15560,15560,0
|
|
20240522,173400,347683150,15560,15560,15560,15560,0
|
|
20240522,173300,347683150,15560,15560,15560,15560,0
|
|
20240522,173200,347683150,15560,15560,15560,15560,0
|
|
20240522,173100,347683150,15560,15560,15560,15560,0
|
|
20240522,173000,347683150,15560,15560,15560,15560,0
|
|
20240522,172900,347683150,15560,15560,15560,15560,639
|
|
20240522,172800,347683150,15560,15560,15560,15560,0
|
|
20240522,172700,347683150,15560,15560,15560,15560,0
|
|
20240522,172600,347683150,15560,15560,15560,15560,0
|
|
20240522,172500,347683150,15560,15560,15560,15560,0
|
|
20240522,172400,347683150,15560,15560,15560,15560,0
|
|
20240522,172300,347683150,15560,15560,15560,15560,0
|
|
20240522,172200,347683150,15560,15560,15560,15560,0
|
|
20240522,172100,347683150,15560,15560,15560,15560,0
|
|
20240522,172000,347683150,15560,15560,15560,15560,0
|
|
20240522,171900,347683150,15560,15560,15560,15560,0
|
|
20240522,171800,347683150,15560,15560,15560,15560,0
|
|
20240522,171700,347683150,15560,15560,15560,15560,0
|
|
20240522,171600,347683150,15560,15560,15560,15560,0
|
|
20240522,171500,347683150,15560,15560,15560,15560,0
|
|
20240522,171400,347683150,15560,15560,15560,15560,0
|
|
20240522,171300,347683150,15560,15560,15560,15560,0
|
|
20240522,171200,347683150,15560,15560,15560,15560,0
|
|
20240522,171100,347683150,15560,15560,15560,15560,0
|
|
20240522,171000,347683150,15560,15560,15560,15560,0
|
|
20240522,170900,347683150,15560,15560,15560,15560,0
|
|
20240522,170800,347683150,15560,15560,15560,15560,0
|
|
20240522,170700,347683150,15560,15560,15560,15560,0
|
|
20240522,170600,347683150,15560,15560,15560,15560,0
|
|
20240522,170500,347683150,15560,15560,15560,15560,0
|
|
20240522,170400,347683150,15560,15560,15560,15560,0
|
|
20240522,170300,347683150,15560,15560,15560,15560,0
|
|
20240522,170200,347683150,15560,15560,15560,15560,0
|
|
20240522,170100,347683150,15560,15560,15560,15560,0
|
|
20240522,170000,347683150,15560,15560,15560,15560,0
|
|
20240522,165900,347683150,15560,15560,15560,15560,639
|
|
20240522,165800,347683150,15560,15560,15560,15560,0
|
|
20240522,165700,347683150,15560,15560,15560,15560,0
|
|
20240522,165600,347683150,15560,15560,15560,15560,0
|
|
20240522,165500,347683150,15560,15560,15560,15560,0
|
|
20240522,165400,347683150,15560,15560,15560,15560,0
|
|
20240522,165300,347683150,15560,15560,15560,15560,0
|
|
20240522,165200,347683150,15560,15560,15560,15560,0
|
|
20240522,165100,347683150,15560,15560,15560,15560,0
|
|
20240522,165000,347683150,15560,15560,15560,15560,0
|
|
20240522,164900,347683150,15560,15560,15560,15560,0
|
|
20240522,164800,347683150,15560,15560,15560,15560,0
|
|
20240522,164700,347683150,15560,15560,15560,15560,0
|
|
20240522,164600,347683150,15560,15560,15560,15560,0
|
|
20240522,164500,347683150,15560,15560,15560,15560,0
|
|
20240522,164400,347683150,15560,15560,15560,15560,0
|
|
20240522,164300,347683150,15560,15560,15560,15560,0
|
|
20240522,164200,347683150,15560,15560,15560,15560,0
|
|
20240522,164100,347683150,15560,15560,15560,15560,0
|
|
20240522,164000,347683150,15560,15560,15560,15560,0
|
|
20240522,163900,347683150,15560,15560,15560,15560,0
|
|
20240522,163800,347683150,15560,15560,15560,15560,0
|
|
20240522,163700,347683150,15560,15560,15560,15560,0
|
|
20240522,163600,347683150,15560,15560,15560,15560,0
|
|
20240522,163500,347683150,15560,15560,15560,15560,0
|
|
20240522,163400,347683150,15560,15560,15560,15560,0
|
|
20240522,163300,347683150,15560,15560,15560,15560,0
|
|
20240522,163200,347683150,15560,15560,15560,15560,0
|
|
20240522,163100,347683150,15560,15560,15560,15560,0
|
|
20240522,163000,347683150,15560,15560,15560,15560,0
|
|
20240522,162900,347683150,15560,15560,15560,15560,639
|
|
20240522,162800,347683150,15560,15560,15560,15560,0
|
|
20240522,162700,347683150,15560,15560,15560,15560,0
|
|
20240522,162600,347683150,15560,15560,15560,15560,0
|
|
20240522,162500,347683150,15560,15560,15560,15560,0
|
|
20240522,162400,347683150,15560,15560,15560,15560,0
|
|
20240522,162300,347683150,15560,15560,15560,15560,0
|
|
20240522,162200,347683150,15560,15560,15560,15560,0
|
|
20240522,162100,347683150,15560,15560,15560,15560,0
|
|
20240522,162000,347683150,15560,15560,15560,15560,0
|
|
20240522,161900,347683150,15560,15560,15560,15560,0
|
|
20240522,161800,347683150,15560,15560,15560,15560,0
|
|
20240522,161700,347683150,15560,15560,15560,15560,0
|
|
20240522,161600,347683150,15560,15560,15560,15560,0
|
|
20240522,161500,347683150,15560,15560,15560,15560,0
|
|
20240522,161400,347683150,15560,15560,15560,15560,0
|
|
20240522,161300,347683150,15560,15560,15560,15560,0
|
|
20240522,161200,347683150,15560,15560,15560,15560,0
|
|
20240522,161100,347683150,15560,15560,15560,15560,0
|
|
20240522,161000,347683150,15560,15560,15560,15560,0
|
|
20240522,160900,347683150,15560,15560,15560,15560,0
|
|
20240522,160800,347683150,15560,15560,15560,15560,0
|
|
20240522,160700,347683150,15560,15560,15560,15560,0
|
|
20240522,160600,347683150,15560,15560,15560,15560,0
|
|
20240522,160500,347683150,15560,15560,15560,15560,0
|
|
20240522,160400,347683150,15560,15560,15560,15560,0
|
|
20240522,160300,347683150,15560,15560,15560,15560,0
|
|
20240522,160200,347683150,15560,15560,15560,15560,0
|
|
20240522,160100,347683150,15560,15560,15560,15560,0
|
|
20240522,160000,347683150,15560,15560,15560,15560,0
|
|
20240522,155900,347683150,15560,15560,15560,15560,639
|
|
20240522,155800,347683150,15560,15560,15560,15560,0
|
|
20240522,155700,347683150,15560,15560,15560,15560,0
|
|
20240522,155600,347683150,15560,15560,15560,15560,0
|
|
20240522,155500,347683150,15560,15560,15560,15560,0
|
|
20240522,155400,347683150,15560,15560,15560,15560,0
|
|
20240522,155300,347683150,15560,15560,15560,15560,0
|
|
20240522,155200,347683150,15560,15560,15560,15560,0
|
|
20240522,155100,347683150,15560,15560,15560,15560,0
|
|
20240522,155000,347683150,15560,15560,15560,15560,0
|
|
20240522,154900,347683150,15560,15560,15560,15560,0
|
|
20240522,154800,347683150,15560,15560,15560,15560,0
|
|
20240522,154700,347683150,15560,15560,15560,15560,0
|
|
20240522,154600,347683150,15560,15560,15560,15560,0
|
|
20240522,154500,347683150,15560,15560,15560,15560,0
|
|
20240522,154400,347683150,15560,15560,15560,15560,0
|
|
20240522,154300,347683150,15560,15560,15560,15560,0
|
|
20240522,154200,347683150,15560,15560,15560,15560,0
|
|
20240522,154100,347683150,15560,15560,15560,15560,0
|
|
20240522,154000,347683150,15560,15560,15560,15560,0
|
|
20240522,153900,347683150,15560,15560,15560,15560,0
|
|
20240522,153800,347683150,15560,15560,15560,15560,0
|
|
20240522,153700,347683150,15560,15560,15560,15560,0
|
|
20240522,153600,347683150,15560,15560,15560,15560,0
|
|
20240522,153500,347683150,15560,15560,15560,15560,0
|
|
20240522,153400,347683150,15560,15560,15560,15560,0
|
|
20240522,153300,347683150,15560,15560,15560,15560,0
|
|
20240522,153200,347683150,15560,15560,15560,15560,0
|
|
20240522,153100,347683150,15560,15560,15560,15560,0
|
|
20240522,153000,347683150,15560,15560,15560,15560,639
|
|
20240522,152900,337740310,15480,15480,15480,15480,0
|
|
20240522,152800,337740310,15480,15480,15480,15480,0
|
|
20240522,152700,337740310,15480,15480,15480,15480,0
|
|
20240522,152600,337740310,15480,15480,15480,15480,0
|
|
20240522,152500,337740310,15480,15480,15480,15480,0
|
|
20240522,152400,337740310,15480,15480,15480,15480,0
|
|
20240522,152300,337740310,15480,15480,15480,15480,0
|
|
20240522,152200,337740310,15480,15480,15480,15480,0
|
|
20240522,152100,337740310,15480,15480,15480,15480,0
|
|
20240522,152000,337740310,15480,15480,15480,15480,0
|
|
20240522,151900,337740310,15480,15460,15480,15460,23
|
|
20240522,151800,337384690,15470,15470,15470,15470,6
|
|
20240522,151700,337291870,15470,15480,15480,15470,21
|
|
20240522,151600,336966940,15480,15480,15480,15480,11
|
|
20240522,151500,336796660,15480,15480,15480,15470,457
|
|
20240522,151400,329722540,15470,15480,15480,15470,9
|
|
20240522,151300,329583300,15480,15480,15480,15480,0
|
|
20240522,151200,329583300,15480,15490,15490,15460,222
|
|
20240522,151100,326150520,15490,15490,15490,15470,421
|
|
20240522,151000,319631360,15560,15560,15560,15560,0
|
|
20240522,150900,319631360,15560,15560,15560,15560,0
|
|
20240522,150800,319631360,15560,15560,15560,15560,0
|
|
20240522,150700,319631360,15560,15560,15560,15560,1
|
|
20240522,150600,319615800,15570,15570,15570,15570,0
|
|
20240522,150500,319615800,15570,15500,15570,15500,141
|
|
20240522,150400,317430010,15500,15500,15500,15500,0
|
|
20240522,150300,317430010,15500,15490,15500,15490,38
|
|
20240522,150200,316841180,15500,15490,15500,15490,29
|
|
20240522,150100,316391950,15490,15520,15520,15490,596
|
|
20240522,150000,307154800,15520,15520,15520,15520,36
|
|
20240522,145900,306596080,15530,15530,15530,15530,4
|
|
20240522,145800,306533960,15530,15530,15530,15530,0
|
|
20240522,145700,306533960,15530,15530,15530,15530,5
|
|
20240522,145600,306456310,15530,15530,15530,15530,1
|
|
20240522,145500,306440780,15540,15540,15540,15540,2
|
|
20240522,145400,306409700,15540,15540,15540,15540,0
|
|
20240522,145300,306409700,15540,15540,15540,15540,0
|
|
20240522,145200,306409700,15540,15540,15540,15540,4
|
|
20240522,145100,306347540,15540,15530,15540,15530,302
|
|
20240522,145000,301657470,15530,15520,15530,15520,425
|
|
20240522,144900,295061440,15520,15520,15520,15520,0
|
|
20240522,144800,295061440,15520,15520,15520,15520,5
|
|
20240522,144700,294983840,15500,15500,15500,15500,300
|
|
20240522,144600,290333840,15510,15510,15510,15510,176
|
|
20240522,144500,287604080,15510,15510,15510,15510,2
|
|
20240522,144400,287573060,15520,15520,15520,15520,0
|
|
20240522,144300,287573060,15520,15520,15520,15520,4
|
|
20240522,144200,287510980,15510,15510,15510,15510,25
|
|
20240522,144100,287123230,15510,15510,15510,15510,41
|
|
20240522,144000,286487320,15510,15510,15510,15510,6
|
|
20240522,143900,286394260,15510,15510,15510,15510,21
|
|
20240522,143800,286068550,15510,15510,15510,15510,32
|
|
20240522,143700,285572230,15520,15520,15520,15520,0
|
|
20240522,143600,285572230,15520,15520,15520,15520,2
|
|
20240522,143500,285541190,15520,15520,15520,15520,0
|
|
20240522,143400,285541190,15520,15520,15520,15520,4
|
|
20240522,143300,285479110,15510,15510,15510,15510,0
|
|
20240522,143200,285479110,15510,15510,15510,15510,80
|
|
20240522,143100,284238310,15510,15500,15510,15500,83
|
|
20240522,143000,282951080,15500,15500,15500,15500,16
|
|
20240522,142900,282703080,15520,15500,15520,15500,77
|
|
20240522,142800,281508210,15510,15510,15510,15510,10
|
|
20240522,142700,281353110,15510,15520,15520,15510,157
|
|
20240522,142600,278918020,15510,15510,15510,15510,0
|
|
20240522,142500,278918020,15510,15510,15510,15510,107
|
|
20240522,142400,277258450,15520,15520,15520,15520,5
|
|
20240522,142300,277180850,15520,15520,15520,15520,7
|
|
20240522,142200,277072210,15530,15530,15530,15530,3
|
|
20240522,142100,277025620,15530,15520,15530,15520,23
|
|
20240522,142000,276668560,15530,15530,15530,15530,0
|
|
20240522,141900,276668560,15530,15520,15530,15510,129
|
|
20240522,141800,274666480,15530,15530,15530,15530,0
|
|
20240522,141700,274666480,15530,15530,15530,15530,2
|
|
20240522,141600,274635420,15540,15530,15540,15530,111
|
|
20240522,141500,272911580,15530,15520,15530,15520,352
|
|
20240522,141400,267445100,15520,15520,15520,15520,0
|
|
20240522,141300,267445100,15520,15520,15520,15520,11
|
|
20240522,141200,267274380,15530,15520,15530,15520,342
|
|
20240522,141100,261966510,15510,15510,15510,15510,7
|
|
20240522,141000,261857940,15510,15520,15520,15510,10
|
|
20240522,140900,261702790,15510,15510,15510,15510,8
|
|
20240522,140800,261578710,15520,15510,15520,15510,7
|
|
20240522,140700,261470110,15520,15510,15520,15510,9
|
|
20240522,140600,261330510,15510,15510,15510,15510,1
|
|
20240522,140500,261315000,15520,15510,15520,15510,16
|
|
20240522,140400,261066800,15510,15510,15510,15510,0
|
|
20240522,140300,261066800,15510,15520,15520,15510,190
|
|
20240522,140200,258119890,15520,15510,15520,15510,10
|
|
20240522,140100,257964730,15520,15510,15520,15500,526
|
|
20240522,140000,249806530,15510,15540,15540,15510,1860
|
|
20240522,135900,220923130,15540,15570,15570,15540,2014
|
|
20240522,135800,189595930,15580,15590,15590,15580,189
|
|
20240522,135700,186651290,15580,15580,15580,15580,11
|
|
20240522,135600,186479910,15590,15590,15590,15590,68
|
|
20240522,135500,185419790,15590,15580,15590,15580,26
|
|
20240522,135400,185014570,15580,15590,15590,15580,8
|
|
20240522,135300,184889900,15600,15600,15600,15600,0
|
|
20240522,135200,184889900,15600,15600,15600,15600,0
|
|
20240522,135100,184889900,15600,15600,15600,15600,59
|
|
20240522,135000,183969500,15600,15600,15600,15600,0
|
|
20240522,134900,183969500,15600,15610,15610,15600,9
|
|
20240522,134800,183829080,15610,15610,15610,15610,0
|
|
20240522,134700,183829080,15610,15610,15610,15610,8
|
|
20240522,134600,183704200,15620,15610,15620,15610,9
|
|
20240522,134500,183563670,15610,15610,15610,15610,7
|
|
20240522,134400,183454400,15620,15620,15620,15620,3
|
|
20240522,134300,183407540,15610,15610,15610,15610,12
|
|
20240522,134200,183220220,15620,15620,15620,15620,5
|
|
20240522,134100,183142120,15610,15610,15610,15610,8
|
|
20240522,134000,183017240,15610,15620,15620,15610,5
|
|
20240522,133900,182939180,15620,15610,15620,15610,12
|
|
20240522,133800,182751840,15610,15610,15610,15610,0
|
|
20240522,133700,182751840,15610,15620,15620,15610,9
|
|
20240522,133600,182611310,15620,15620,15620,15620,0
|
|
20240522,133500,182611310,15620,15610,15620,15610,26
|
|
20240522,133400,182205350,15620,15620,15620,15620,0
|
|
20240522,133300,182205350,15620,15620,15620,15620,0
|
|
20240522,133200,182205350,15620,15600,15620,15600,41
|
|
20240522,133100,181565190,15600,15600,15600,15600,13
|
|
20240522,133000,181362390,15610,15610,15610,15610,2
|
|
20240522,132900,181331170,15620,15620,15620,15620,0
|
|
20240522,132800,181331170,15620,15620,15620,15620,4
|
|
20240522,132700,181268690,15610,15610,15610,15610,13
|
|
20240522,132600,181065760,15610,15610,15610,15610,13
|
|
20240522,132500,180862830,15610,15610,15610,15600,24
|
|
20240522,132400,180488200,15610,15610,15610,15610,10
|
|
20240522,132300,180332100,15620,15630,15630,15620,12
|
|
20240522,132200,180144610,15620,15620,15620,15620,0
|
|
20240522,132100,180144610,15620,15640,15640,15620,9
|
|
20240522,132000,180003990,15640,15590,15640,15590,168
|
|
20240522,131900,177380740,15580,15600,15600,15580,145
|
|
20240522,131800,175120860,15600,15600,15600,15600,16
|
|
20240522,131700,174871260,15600,15600,15600,15600,12
|
|
20240522,131600,174684060,15610,15610,15610,15610,3
|
|
20240522,131500,174637230,15600,15600,15600,15600,8
|
|
20240522,131400,174512430,15620,15620,15620,15620,5
|
|
20240522,131300,174434330,15600,15600,15620,15600,209
|
|
20240522,131200,171172740,15600,15600,15600,15600,0
|
|
20240522,131100,171172740,15600,15610,15610,15600,10
|
|
20240522,131000,171016710,15600,15600,15600,15600,150
|
|
20240522,130900,168676710,15590,15590,15590,15580,32
|
|
20240522,130800,168177900,15580,15580,15580,15580,0
|
|
20240522,130700,168177900,15580,15580,15580,15580,12
|
|
20240522,130600,167990940,15590,15580,15590,15580,40
|
|
20240522,130500,167367700,15570,15570,15570,15570,7
|
|
20240522,130400,167258710,15570,15580,15580,15570,9
|
|
20240522,130300,167118540,15570,15570,15570,15570,10
|
|
20240522,130200,166962840,15580,15570,15580,15570,7
|
|
20240522,130100,166853820,15580,15580,15580,15580,2
|
|
20240522,130000,166822660,15590,15590,15590,15590,0
|
|
20240522,125900,166822660,15590,15580,15590,15580,15
|
|
20240522,125800,166588930,15580,15580,15580,15580,0
|
|
20240522,125700,166588930,15580,15590,15590,15580,11
|
|
20240522,125600,166417510,15580,15580,15580,15570,97
|
|
20240522,125500,164906290,15570,15580,15580,15570,25
|
|
20240522,125400,164517000,15570,15570,15570,15570,0
|
|
20240522,125300,164517000,15570,15570,15570,15570,12
|
|
20240522,125200,164330160,15580,15570,15580,15570,19
|
|
20240522,125100,164034300,15570,15570,15570,15570,13
|
|
20240522,125000,163831890,15580,15580,15580,15580,4
|
|
20240522,124900,163769570,15570,15580,15580,15570,38
|
|
20240522,124800,163177770,15580,15580,15580,15570,39
|
|
20240522,124700,162570200,15570,15570,15570,15570,7
|
|
20240522,124600,162461210,15570,15570,15570,15570,17
|
|
20240522,124500,162196520,15570,15570,15580,15570,15
|
|
20240522,124400,161962930,15570,15570,15570,15570,0
|
|
20240522,124300,161962930,15570,15580,15580,15570,11
|
|
20240522,124200,161791630,15570,15580,15580,15570,6
|
|
20240522,124100,161698200,15570,15580,15580,15570,10
|
|
20240522,124000,161542470,15570,15570,15570,15570,4
|
|
20240522,123900,161480190,15570,15570,15570,15570,7
|
|
20240522,123800,161371200,15580,15570,15580,15570,12
|
|
20240522,123700,161184320,15570,15570,15570,15570,5
|
|
20240522,123600,161106470,15580,15570,15580,15570,12
|
|
20240522,123500,160919590,15570,15570,15570,15570,0
|
|
20240522,123400,160919590,15570,15580,15580,15570,10
|
|
20240522,123300,160763830,15590,15590,15590,15590,3
|
|
20240522,123200,160717060,15580,15580,15580,15580,518
|
|
20240522,123100,152646620,15580,15590,15590,15580,9
|
|
20240522,123000,152506360,15580,15580,15580,15580,7
|
|
20240522,122900,152397300,15590,15580,15590,15580,26
|
|
20240522,122800,151992000,15580,15570,15580,15570,184
|
|
20240522,122700,149125350,15580,15570,15580,15570,171
|
|
20240522,122600,146462070,15580,15570,15580,15570,87
|
|
20240522,122500,145107440,15570,15580,15580,15570,1057
|
|
20240522,122400,128648970,15590,15590,15600,15590,30
|
|
20240522,122300,128181240,15600,15600,15600,15590,373
|
|
20240522,122200,122362480,15610,15610,15620,15610,59
|
|
20240522,122100,121441450,15610,15610,15610,15610,0
|
|
20240522,122000,121441450,15610,15610,15610,15610,12
|
|
20240522,121900,121254130,15620,15620,15620,15620,3
|
|
20240522,121800,121207270,15610,15610,15610,15610,11
|
|
20240522,121700,121035560,15620,15620,15620,15620,3
|
|
20240522,121600,120988700,15610,15610,15610,15610,8
|
|
20240522,121500,120863820,15610,15620,15620,15610,9
|
|
20240522,121400,120723290,15620,15620,15620,15620,12
|
|
20240522,121300,120535850,15630,15630,15630,15630,0
|
|
20240522,121200,120535850,15630,15620,15630,15620,15
|
|
20240522,121100,120301510,15620,15620,15620,15620,148
|
|
20240522,121000,117989750,15630,15620,15630,15620,154
|
|
20240522,120900,115584240,15610,15610,15610,15610,0
|
|
20240522,120800,115584240,15610,15610,15610,15600,160
|
|
20240522,120700,113086710,15610,15610,15610,15610,89
|
|
20240522,120600,111697420,15610,15610,15610,15610,7
|
|
20240522,120500,111588150,15620,15620,15620,15620,4
|
|
20240522,120400,111525670,15610,15610,15610,15610,13
|
|
20240522,120300,111322740,15610,15610,15610,15610,98
|
|
20240522,120200,109792960,15600,15600,15600,15600,19
|
|
20240522,120100,109496560,15600,15600,15600,15600,4
|
|
20240522,120000,109434160,15610,15610,15610,15610,266
|
|
20240522,115900,105281900,15620,15620,15620,15620,15
|
|
20240522,115800,105047600,15620,15630,15630,15620,9
|
|
20240522,115700,104906980,15620,15620,15620,15620,0
|
|
20240522,115600,104906980,15620,15620,15630,15620,18
|
|
20240522,115500,104625790,15620,15620,15620,15620,1
|
|
20240522,115400,104610170,15640,15640,15640,15640,0
|
|
20240522,115300,104610170,15640,15600,15640,15600,448
|
|
20240522,115200,97616650,15600,15600,15600,15600,14
|
|
20240522,115100,97398250,15610,15610,15610,15610,4
|
|
20240522,115000,97335810,15610,15620,15620,15610,29
|
|
20240522,114900,96883090,15630,15630,15630,15630,4
|
|
20240522,114800,96820570,15630,15630,15630,15630,1
|
|
20240522,114700,96804940,15630,15640,15640,15630,89
|
|
20240522,114600,95413030,15650,15640,15650,15640,11
|
|
20240522,114500,95240960,15640,15640,15640,15640,4
|
|
20240522,114400,95178400,15640,15650,15650,15640,10
|
|
20240522,114300,95021970,15640,15640,15640,15640,0
|
|
20240522,114200,95021970,15640,15670,15670,15640,20
|
|
20240522,114100,94709030,15670,15670,15670,15670,0
|
|
20240522,114000,94709030,15670,15680,15680,15670,296
|
|
20240522,113900,90068130,15690,15680,15690,15680,8
|
|
20240522,113800,89942650,15680,15680,15680,15680,8
|
|
20240522,113700,89817210,15690,15690,15690,15690,3
|
|
20240522,113600,89770140,15680,15690,15690,15680,27
|
|
20240522,113500,89346740,15700,15690,15700,15690,137
|
|
20240522,113400,87195850,15680,15680,15680,15680,11
|
|
20240522,113300,87023370,15680,15680,15680,15680,0
|
|
20240522,113200,87023370,15680,15650,15680,15650,265
|
|
20240522,113100,82872710,15640,15640,15640,15640,4
|
|
20240522,113000,82810150,15640,15650,15650,15640,11
|
|
20240522,112900,82638080,15640,15640,15640,15640,2
|
|
20240522,112800,82606800,15640,15640,15640,15640,27
|
|
20240522,112700,82184520,15640,15640,15640,15640,0
|
|
20240522,112600,82184520,15640,15640,15640,15640,7
|
|
20240522,112500,82075040,15640,15640,15640,15640,7
|
|
20240522,112400,81965560,15640,15640,15640,15640,8
|
|
20240522,112300,81840440,15640,15640,15640,15640,4
|
|
20240522,112200,81777880,15640,15640,15640,15640,7
|
|
20240522,112100,81668400,15640,15640,15640,15640,0
|
|
20240522,112000,81668400,15640,15640,15640,15640,10
|
|
20240522,111900,81512000,15640,15640,15640,15640,0
|
|
20240522,111800,81512000,15640,15640,15640,15640,8
|
|
20240522,111700,81386880,15640,15640,15640,15640,0
|
|
20240522,111600,81386880,15640,15640,15640,15640,7
|
|
20240522,111500,81277400,15640,15640,15640,15640,3
|
|
20240522,111400,81230480,15640,15640,15640,15640,21
|
|
20240522,111300,80902040,15640,15640,15640,15640,275
|
|
20240522,111200,76601040,15640,15650,15650,15640,25
|
|
20240522,111100,76209830,15640,15640,15640,15640,0
|
|
20240522,111000,76209830,15640,15640,15640,15640,310
|
|
20240522,110900,71361430,15640,15640,15640,15640,86
|
|
20240522,110800,70016390,15610,15610,15610,15610,0
|
|
20240522,110700,70016390,15610,15610,15610,15610,0
|
|
20240522,110600,70016390,15610,15610,15610,15610,0
|
|
20240522,110500,70016390,15610,15610,15610,15610,1
|
|
20240522,110400,70000780,15610,15610,15610,15610,159
|
|
20240522,110300,67518790,15600,15600,15600,15600,1
|
|
20240522,110200,67503190,15610,15610,15610,15610,0
|
|
20240522,110100,67503190,15610,15610,15610,15610,0
|
|
20240522,110000,67503190,15610,15610,15610,15610,0
|
|
20240522,105900,67503190,15610,15610,15610,15610,0
|
|
20240522,105800,67503190,15610,15610,15610,15610,0
|
|
20240522,105700,67503190,15610,15610,15610,15610,0
|
|
20240522,105600,67503190,15610,15610,15610,15610,0
|
|
20240522,105500,67503190,15610,15610,15610,15610,0
|
|
20240522,105400,67503190,15610,15610,15610,15610,0
|
|
20240522,105300,67503190,15610,15590,15610,15590,50
|
|
20240522,105200,66723030,15580,15580,15580,15580,0
|
|
20240522,105100,66723030,15580,15580,15580,15580,213
|
|
20240522,105000,63404490,15580,15580,15580,15580,2
|
|
20240522,104900,63373330,15580,15590,15590,15580,18
|
|
20240522,104800,63092850,15590,15590,15590,15590,0
|
|
20240522,104700,63092850,15590,15600,15600,15590,319
|
|
20240522,104600,58116540,15600,15600,15600,15600,2
|
|
20240522,104500,58085340,15600,15600,15600,15600,0
|
|
20240522,104400,58085340,15600,15600,15600,15600,0
|
|
20240522,104300,58085340,15600,15600,15600,15600,0
|
|
20240522,104200,58085340,15600,15600,15600,15600,0
|
|
20240522,104100,58085340,15600,15600,15600,15600,0
|
|
20240522,104000,58085340,15600,15610,15610,15600,53
|
|
20240522,103900,57258520,15620,15620,15620,15620,0
|
|
20240522,103800,57258520,15620,15620,15620,15620,0
|
|
20240522,103700,57258520,15620,15620,15620,15620,0
|
|
20240522,103600,57258520,15620,15630,15630,15620,2
|
|
20240522,103500,57227270,15630,15630,15630,15630,0
|
|
20240522,103400,57227270,15630,15630,15630,15630,0
|
|
20240522,103300,57227270,15630,15630,15630,15630,2
|
|
20240522,103200,57196010,15630,15630,15630,15630,0
|
|
20240522,103100,57196010,15630,15630,15630,15630,2
|
|
20240522,103000,57164750,15630,15630,15630,15630,0
|
|
20240522,102900,57164750,15630,15630,15630,15630,0
|
|
20240522,102800,57164750,15630,15630,15630,15630,2
|
|
20240522,102700,57133490,15630,15630,15630,15630,0
|
|
20240522,102600,57133490,15630,15630,15630,15630,0
|
|
20240522,102500,57133490,15630,15630,15630,15630,0
|
|
20240522,102400,57133490,15630,15630,15630,15630,0
|
|
20240522,102300,57133490,15630,15630,15630,15630,0
|
|
20240522,102200,57133490,15630,15630,15630,15630,2
|
|
20240522,102100,57102230,15630,15630,15630,15630,0
|
|
20240522,102000,57102230,15630,15630,15630,15630,0
|
|
20240522,101900,57102230,15630,15630,15630,15630,1
|
|
20240522,101800,57086600,15630,15630,15630,15630,2
|
|
20240522,101700,57055340,15630,15630,15630,15630,11
|
|
20240522,101600,56883410,15630,15630,15630,15630,16
|
|
20240522,101500,56633330,15630,15630,15630,15630,0
|
|
20240522,101400,56633330,15630,15640,15640,15630,160
|
|
20240522,101300,54131540,15640,15640,15640,15640,18
|
|
20240522,101200,53850020,15670,15670,15670,15670,0
|
|
20240522,101100,53850020,15670,15670,15670,15670,304
|
|
20240522,101000,49086340,15680,15670,15690,15670,370
|
|
20240522,100900,43282200,15660,15660,15660,15660,3
|
|
20240522,100800,43235220,15660,15650,15660,15650,3
|
|
20240522,100700,43188250,15640,15610,15640,15610,310
|
|
20240522,100600,38339910,15610,15610,15610,15610,0
|
|
20240522,100500,38339910,15610,15610,15610,15610,0
|
|
20240522,100400,38339910,15610,15610,15610,15610,0
|
|
20240522,100300,38339910,15610,15610,15610,15610,0
|
|
20240522,100200,38339910,15610,15610,15610,15610,0
|
|
20240522,100100,38339910,15610,15610,15610,15610,70
|
|
20240522,100000,37247210,15600,15600,15600,15600,0
|
|
20240522,095900,37247210,15600,15600,15600,15600,2
|
|
20240522,095800,37216010,15600,15600,15600,15600,0
|
|
20240522,095700,37216010,15600,15600,15600,15600,10
|
|
20240522,095600,37060010,15600,15630,15630,15600,181
|
|
20240522,095500,34231130,15630,15640,15640,15630,273
|
|
20240522,095400,29961780,15630,15630,15630,15630,0
|
|
20240522,095300,29961780,15630,15630,15630,15630,0
|
|
20240522,095200,29961780,15630,15630,15630,15630,0
|
|
20240522,095100,29961780,15630,15620,15630,15620,16
|
|
20240522,095000,29711710,15610,15610,15610,15610,57
|
|
20240522,094900,28821940,15610,15610,15610,15610,0
|
|
20240522,094800,28821940,15610,15610,15610,15610,0
|
|
20240522,094700,28821940,15610,15610,15610,15610,12
|
|
20240522,094600,28634620,15610,15610,15610,15610,3
|
|
20240522,094500,28587790,15600,15600,15600,15600,8
|
|
20240522,094400,28462990,15620,15620,15620,15620,14
|
|
20240522,094300,28244310,15620,15620,15620,15620,7
|
|
20240522,094200,28134970,15620,15640,15640,15620,38
|
|
20240522,094100,27541150,15650,15650,15650,15650,0
|
|
20240522,094000,27541150,15650,15650,15650,15650,36
|
|
20240522,093900,26977750,15650,15650,15650,15650,6
|
|
20240522,093800,26883850,15670,15670,15670,15670,0
|
|
20240522,093700,26883850,15670,15670,15670,15670,3
|
|
20240522,093600,26836840,15670,15670,15670,15670,0
|
|
20240522,093500,26836840,15670,15670,15670,15670,0
|
|
20240522,093400,26836840,15670,15660,15670,15660,50
|
|
20240522,093300,26053550,15650,15650,15650,15650,15
|
|
20240522,093200,25818800,15650,15650,15650,15650,0
|
|
20240522,093100,25818800,15650,15650,15650,15650,15
|
|
20240522,093000,25584050,15650,15650,15650,15650,3
|
|
20240522,092900,25537100,15670,15670,15670,15670,0
|
|
20240522,092800,25537100,15670,15670,15670,15670,1
|
|
20240522,092700,25521430,15660,15650,15660,15650,22
|
|
20240522,092600,25176930,15650,15660,15660,15650,11
|
|
20240522,092500,25004720,15650,15640,15650,15640,42
|
|
20240522,092400,24347760,15640,15640,15640,15640,21
|
|
20240522,092300,24019320,15620,15620,15620,15620,0
|
|
20240522,092200,24019320,15620,15620,15620,15620,0
|
|
20240522,092100,24019320,15620,15610,15620,15610,254
|
|
20240522,092000,20054180,15600,15600,15600,15600,0
|
|
20240522,091900,20054180,15600,15600,15600,15600,19
|
|
20240522,091800,19757780,15600,15600,15600,15600,0
|
|
20240522,091700,19757780,15600,15600,15600,15600,11
|
|
20240522,091600,19586180,15600,15600,15600,15600,0
|
|
20240522,091500,19586180,15600,15600,15600,15600,396
|
|
20240522,091400,13408580,15600,15600,15600,15600,393
|
|
20240522,091300,7277780,15600,15600,15600,15600,0
|
|
20240522,091200,7277780,15600,15600,15600,15600,0
|
|
20240522,091100,7277780,15600,15600,15600,15600,0
|
|
20240522,091000,7277780,15600,15550,15600,15550,190
|
|
20240522,090900,4322620,15560,15540,15560,15540,23
|
|
20240522,090800,3964980,15570,15570,15570,15570,0
|
|
20240522,090700,3964980,15570,15550,15570,15540,3
|
|
20240522,090600,3918320,15540,15620,15620,15540,3
|
|
20240522,090500,3871620,15550,15560,15560,15550,2
|
|
20240522,090400,3840510,15570,15570,15570,15570,0
|
|
20240522,090300,3840510,15570,15560,15570,15560,4
|
|
20240522,090200,3778250,15710,15710,15710,15710,0
|
|
20240522,090100,3778250,15710,15710,15710,15710,1
|
|
20240522,090000,3762540,15770,15530,15770,15530,242
|