686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202300,452024000,13060,13060,13060,13060,622
|
|
20240502,202200,452024000,13060,13060,13060,13060,0
|
|
20240502,202100,452024000,13060,13060,13060,13060,0
|
|
20240502,202000,452024000,13060,13060,13060,13060,0
|
|
20240502,201900,452024000,13060,13060,13060,13060,0
|
|
20240502,201800,452024000,13060,13060,13060,13060,0
|
|
20240502,201700,452024000,13060,13060,13060,13060,0
|
|
20240502,201600,452024000,13060,13060,13060,13060,0
|
|
20240502,201500,452024000,13060,13060,13060,13060,0
|
|
20240502,201400,452024000,13060,13060,13060,13060,0
|
|
20240502,201300,452024000,13060,13060,13060,13060,0
|
|
20240502,201200,452024000,13060,13060,13060,13060,0
|
|
20240502,201100,452024000,13060,13060,13060,13060,0
|
|
20240502,201000,452024000,13060,13060,13060,13060,0
|
|
20240502,200900,452024000,13060,13060,13060,13060,0
|
|
20240502,200800,452024000,13060,13060,13060,13060,0
|
|
20240502,200700,452024000,13060,13060,13060,13060,0
|
|
20240502,200600,452024000,13060,13060,13060,13060,0
|
|
20240502,200500,452024000,13060,13060,13060,13060,0
|
|
20240502,200400,452024000,13060,13060,13060,13060,0
|
|
20240502,200300,452024000,13060,13060,13060,13060,0
|
|
20240502,200200,452024000,13060,13060,13060,13060,0
|
|
20240502,200100,452024000,13060,13060,13060,13060,0
|
|
20240502,200000,452024000,13060,13060,13060,13060,0
|
|
20240502,195900,452024000,13060,13060,13060,13060,0
|
|
20240502,195800,452024000,13060,13060,13060,13060,0
|
|
20240502,195700,452024000,13060,13060,13060,13060,0
|
|
20240502,195600,452024000,13060,13060,13060,13060,0
|
|
20240502,195500,452024000,13060,13060,13060,13060,0
|
|
20240502,195400,452024000,13060,13060,13060,13060,0
|
|
20240502,195300,452024000,13060,13060,13060,13060,622
|
|
20240502,195200,452024000,13060,13060,13060,13060,0
|
|
20240502,195100,452024000,13060,13060,13060,13060,0
|
|
20240502,195000,452024000,13060,13060,13060,13060,0
|
|
20240502,194900,452024000,13060,13060,13060,13060,0
|
|
20240502,194800,452024000,13060,13060,13060,13060,0
|
|
20240502,194700,452024000,13060,13060,13060,13060,0
|
|
20240502,194600,452024000,13060,13060,13060,13060,0
|
|
20240502,194500,452024000,13060,13060,13060,13060,0
|
|
20240502,194400,452024000,13060,13060,13060,13060,0
|
|
20240502,194300,452024000,13060,13060,13060,13060,0
|
|
20240502,194200,452024000,13060,13060,13060,13060,0
|
|
20240502,194100,452024000,13060,13060,13060,13060,0
|
|
20240502,194000,452024000,13060,13060,13060,13060,0
|
|
20240502,193900,452024000,13060,13060,13060,13060,0
|
|
20240502,193800,452024000,13060,13060,13060,13060,0
|
|
20240502,193700,452024000,13060,13060,13060,13060,0
|
|
20240502,193600,452024000,13060,13060,13060,13060,0
|
|
20240502,193500,452024000,13060,13060,13060,13060,0
|
|
20240502,193400,452024000,13060,13060,13060,13060,0
|
|
20240502,193300,452024000,13060,13060,13060,13060,0
|
|
20240502,193200,452024000,13060,13060,13060,13060,0
|
|
20240502,193100,452024000,13060,13060,13060,13060,0
|
|
20240502,193000,452024000,13060,13060,13060,13060,0
|
|
20240502,192900,452024000,13060,13060,13060,13060,0
|
|
20240502,192800,452024000,13060,13060,13060,13060,0
|
|
20240502,192700,452024000,13060,13060,13060,13060,0
|
|
20240502,192600,452024000,13060,13060,13060,13060,0
|
|
20240502,192500,452024000,13060,13060,13060,13060,0
|
|
20240502,192400,452024000,13060,13060,13060,13060,0
|
|
20240502,192300,452024000,13060,13060,13060,13060,622
|
|
20240502,192200,452024000,13060,13060,13060,13060,0
|
|
20240502,192100,452024000,13060,13060,13060,13060,0
|
|
20240502,192000,452024000,13060,13060,13060,13060,0
|
|
20240502,191900,452024000,13060,13060,13060,13060,0
|
|
20240502,191800,452024000,13060,13060,13060,13060,0
|
|
20240502,191700,452024000,13060,13060,13060,13060,0
|
|
20240502,191600,452024000,13060,13060,13060,13060,0
|
|
20240502,191500,452024000,13060,13060,13060,13060,0
|
|
20240502,191400,452024000,13060,13060,13060,13060,0
|
|
20240502,191300,452024000,13060,13060,13060,13060,0
|
|
20240502,191200,452024000,13060,13060,13060,13060,0
|
|
20240502,191100,452024000,13060,13060,13060,13060,0
|
|
20240502,191000,452024000,13060,13060,13060,13060,0
|
|
20240502,190900,452024000,13060,13060,13060,13060,0
|
|
20240502,190800,452024000,13060,13060,13060,13060,0
|
|
20240502,190700,452024000,13060,13060,13060,13060,0
|
|
20240502,190600,452024000,13060,13060,13060,13060,0
|
|
20240502,190500,452024000,13060,13060,13060,13060,0
|
|
20240502,190400,452024000,13060,13060,13060,13060,0
|
|
20240502,190300,452024000,13060,13060,13060,13060,0
|
|
20240502,190200,452024000,13060,13060,13060,13060,0
|
|
20240502,190100,452024000,13060,13060,13060,13060,0
|
|
20240502,190000,452024000,13060,13060,13060,13060,0
|
|
20240502,185900,452024000,13060,13060,13060,13060,0
|
|
20240502,185800,452024000,13060,13060,13060,13060,0
|
|
20240502,185700,452024000,13060,13060,13060,13060,0
|
|
20240502,185600,452024000,13060,13060,13060,13060,0
|
|
20240502,185500,452024000,13060,13060,13060,13060,0
|
|
20240502,185400,452024000,13060,13060,13060,13060,0
|
|
20240502,185300,452024000,13060,13060,13060,13060,622
|
|
20240502,185200,452024000,13060,13060,13060,13060,0
|
|
20240502,185100,452024000,13060,13060,13060,13060,0
|
|
20240502,185000,452024000,13060,13060,13060,13060,0
|
|
20240502,184900,452024000,13060,13060,13060,13060,0
|
|
20240502,184800,452024000,13060,13060,13060,13060,0
|
|
20240502,184700,452024000,13060,13060,13060,13060,0
|
|
20240502,184600,452024000,13060,13060,13060,13060,0
|
|
20240502,184500,452024000,13060,13060,13060,13060,0
|
|
20240502,184400,452024000,13060,13060,13060,13060,0
|
|
20240502,184300,452024000,13060,13060,13060,13060,0
|
|
20240502,184200,452024000,13060,13060,13060,13060,0
|
|
20240502,184100,452024000,13060,13060,13060,13060,0
|
|
20240502,184000,452024000,13060,13060,13060,13060,0
|
|
20240502,183900,452024000,13060,13060,13060,13060,0
|
|
20240502,183800,452024000,13060,13060,13060,13060,0
|
|
20240502,183700,452024000,13060,13060,13060,13060,0
|
|
20240502,183600,452024000,13060,13060,13060,13060,0
|
|
20240502,183500,452024000,13060,13060,13060,13060,0
|
|
20240502,183400,452024000,13060,13060,13060,13060,0
|
|
20240502,183300,452024000,13060,13060,13060,13060,0
|
|
20240502,183200,452024000,13060,13060,13060,13060,0
|
|
20240502,183100,452024000,13060,13060,13060,13060,0
|
|
20240502,183000,452024000,13060,13060,13060,13060,0
|
|
20240502,182900,452024000,13060,13060,13060,13060,0
|
|
20240502,182800,452024000,13060,13060,13060,13060,0
|
|
20240502,182700,452024000,13060,13060,13060,13060,0
|
|
20240502,182600,452024000,13060,13060,13060,13060,0
|
|
20240502,182500,452024000,13060,13060,13060,13060,0
|
|
20240502,182400,452024000,13060,13060,13060,13060,0
|
|
20240502,182300,452024000,13060,13060,13060,13060,622
|
|
20240502,182200,452024000,13060,13060,13060,13060,0
|
|
20240502,182100,452024000,13060,13060,13060,13060,0
|
|
20240502,182000,452024000,13060,13060,13060,13060,0
|
|
20240502,181900,452024000,13060,13060,13060,13060,0
|
|
20240502,181800,452024000,13060,13060,13060,13060,0
|
|
20240502,181700,452024000,13060,13060,13060,13060,0
|
|
20240502,181600,452024000,13060,13060,13060,13060,0
|
|
20240502,181500,452024000,13060,13060,13060,13060,0
|
|
20240502,181400,452024000,13060,13060,13060,13060,0
|
|
20240502,181300,452024000,13060,13060,13060,13060,0
|
|
20240502,181200,452024000,13060,13060,13060,13060,0
|
|
20240502,181100,452024000,13060,13060,13060,13060,0
|
|
20240502,181000,452024000,13060,13060,13060,13060,0
|
|
20240502,180900,452024000,13060,13060,13060,13060,0
|
|
20240502,180800,452024000,13060,13060,13060,13060,0
|
|
20240502,180700,452024000,13060,13060,13060,13060,0
|
|
20240502,180600,452024000,13060,13060,13060,13060,0
|
|
20240502,180500,452024000,13060,13060,13060,13060,0
|
|
20240502,180400,452024000,13060,13060,13060,13060,0
|
|
20240502,180300,452024000,13060,13060,13060,13060,0
|
|
20240502,180200,452024000,13060,13060,13060,13060,0
|
|
20240502,180100,452024000,13060,13060,13060,13060,0
|
|
20240502,180000,452024000,13060,13060,13060,13060,0
|
|
20240502,175900,452024000,13060,13060,13060,13060,0
|
|
20240502,175800,452024000,13060,13060,13060,13060,0
|
|
20240502,175700,452024000,13060,13060,13060,13060,0
|
|
20240502,175600,452024000,13060,13060,13060,13060,0
|
|
20240502,175500,452024000,13060,13060,13060,13060,0
|
|
20240502,175400,452024000,13060,13060,13060,13060,0
|
|
20240502,175300,452024000,13060,13060,13060,13060,622
|
|
20240502,175200,452024000,13060,13060,13060,13060,0
|
|
20240502,175100,452024000,13060,13060,13060,13060,0
|
|
20240502,175000,452024000,13060,13060,13060,13060,0
|
|
20240502,174900,452024000,13060,13060,13060,13060,0
|
|
20240502,174800,452024000,13060,13060,13060,13060,0
|
|
20240502,174700,452024000,13060,13060,13060,13060,0
|
|
20240502,174600,452024000,13060,13060,13060,13060,0
|
|
20240502,174500,452024000,13060,13060,13060,13060,0
|
|
20240502,174400,452024000,13060,13060,13060,13060,0
|
|
20240502,174300,452024000,13060,13060,13060,13060,0
|
|
20240502,174200,452024000,13060,13060,13060,13060,0
|
|
20240502,174100,452024000,13060,13060,13060,13060,0
|
|
20240502,174000,452024000,13060,13060,13060,13060,0
|
|
20240502,173900,452024000,13060,13060,13060,13060,0
|
|
20240502,173800,452024000,13060,13060,13060,13060,0
|
|
20240502,173700,452024000,13060,13060,13060,13060,0
|
|
20240502,173600,452024000,13060,13060,13060,13060,0
|
|
20240502,173500,452024000,13060,13060,13060,13060,0
|
|
20240502,173400,452024000,13060,13060,13060,13060,0
|
|
20240502,173300,452024000,13060,13060,13060,13060,0
|
|
20240502,173200,452024000,13060,13060,13060,13060,0
|
|
20240502,173100,452024000,13060,13060,13060,13060,0
|
|
20240502,173000,452024000,13060,13060,13060,13060,0
|
|
20240502,172900,452024000,13060,13060,13060,13060,0
|
|
20240502,172800,452024000,13060,13060,13060,13060,0
|
|
20240502,172700,452024000,13060,13060,13060,13060,0
|
|
20240502,172600,452024000,13060,13060,13060,13060,0
|
|
20240502,172500,452024000,13060,13060,13060,13060,0
|
|
20240502,172400,452024000,13060,13060,13060,13060,0
|
|
20240502,172300,452024000,13060,13060,13060,13060,622
|
|
20240502,172200,452024000,13060,13060,13060,13060,0
|
|
20240502,172100,452024000,13060,13060,13060,13060,0
|
|
20240502,172000,452024000,13060,13060,13060,13060,0
|
|
20240502,171900,452024000,13060,13060,13060,13060,0
|
|
20240502,171800,452024000,13060,13060,13060,13060,0
|
|
20240502,171700,452024000,13060,13060,13060,13060,0
|
|
20240502,171600,452024000,13060,13060,13060,13060,0
|
|
20240502,171500,452024000,13060,13060,13060,13060,0
|
|
20240502,171400,452024000,13060,13060,13060,13060,0
|
|
20240502,171300,452024000,13060,13060,13060,13060,0
|
|
20240502,171200,452024000,13060,13060,13060,13060,0
|
|
20240502,171100,452024000,13060,13060,13060,13060,0
|
|
20240502,171000,452024000,13060,13060,13060,13060,0
|
|
20240502,170900,452024000,13060,13060,13060,13060,0
|
|
20240502,170800,452024000,13060,13060,13060,13060,0
|
|
20240502,170700,452024000,13060,13060,13060,13060,0
|
|
20240502,170600,452024000,13060,13060,13060,13060,0
|
|
20240502,170500,452024000,13060,13060,13060,13060,0
|
|
20240502,170400,452024000,13060,13060,13060,13060,0
|
|
20240502,170300,452024000,13060,13060,13060,13060,0
|
|
20240502,170200,452024000,13060,13060,13060,13060,0
|
|
20240502,170100,452024000,13060,13060,13060,13060,0
|
|
20240502,170000,452024000,13060,13060,13060,13060,0
|
|
20240502,165900,452024000,13060,13060,13060,13060,0
|
|
20240502,165800,452024000,13060,13060,13060,13060,0
|
|
20240502,165700,452024000,13060,13060,13060,13060,0
|
|
20240502,165600,452024000,13060,13060,13060,13060,0
|
|
20240502,165500,452024000,13060,13060,13060,13060,0
|
|
20240502,165400,452024000,13060,13060,13060,13060,0
|
|
20240502,165300,452024000,13060,13060,13060,13060,622
|
|
20240502,165200,452024000,13060,13060,13060,13060,0
|
|
20240502,165100,452024000,13060,13060,13060,13060,0
|
|
20240502,165000,452024000,13060,13060,13060,13060,0
|
|
20240502,164900,452024000,13060,13060,13060,13060,0
|
|
20240502,164800,452024000,13060,13060,13060,13060,0
|
|
20240502,164700,452024000,13060,13060,13060,13060,0
|
|
20240502,164600,452024000,13060,13060,13060,13060,0
|
|
20240502,164500,452024000,13060,13060,13060,13060,0
|
|
20240502,164400,452024000,13060,13060,13060,13060,0
|
|
20240502,164300,452024000,13060,13060,13060,13060,0
|
|
20240502,164200,452024000,13060,13060,13060,13060,0
|
|
20240502,164100,452024000,13060,13060,13060,13060,0
|
|
20240502,164000,452024000,13060,13060,13060,13060,0
|
|
20240502,163900,452024000,13060,13060,13060,13060,0
|
|
20240502,163800,452024000,13060,13060,13060,13060,0
|
|
20240502,163700,452024000,13060,13060,13060,13060,0
|
|
20240502,163600,452024000,13060,13060,13060,13060,0
|
|
20240502,163500,452024000,13060,13060,13060,13060,0
|
|
20240502,163400,452024000,13060,13060,13060,13060,0
|
|
20240502,163300,452024000,13060,13060,13060,13060,0
|
|
20240502,163200,452024000,13060,13060,13060,13060,0
|
|
20240502,163100,452024000,13060,13060,13060,13060,0
|
|
20240502,163000,452024000,13060,13060,13060,13060,0
|
|
20240502,162900,452024000,13060,13060,13060,13060,0
|
|
20240502,162800,452024000,13060,13060,13060,13060,0
|
|
20240502,162700,452024000,13060,13060,13060,13060,0
|
|
20240502,162600,452024000,13060,13060,13060,13060,0
|
|
20240502,162500,452024000,13060,13060,13060,13060,0
|
|
20240502,162400,452024000,13060,13060,13060,13060,0
|
|
20240502,162300,452024000,13060,13060,13060,13060,622
|
|
20240502,162200,452024000,13060,13060,13060,13060,0
|
|
20240502,162100,452024000,13060,13060,13060,13060,0
|
|
20240502,162000,452024000,13060,13060,13060,13060,0
|
|
20240502,161900,452024000,13060,13060,13060,13060,0
|
|
20240502,161800,452024000,13060,13060,13060,13060,0
|
|
20240502,161700,452024000,13060,13060,13060,13060,0
|
|
20240502,161600,452024000,13060,13060,13060,13060,0
|
|
20240502,161500,452024000,13060,13060,13060,13060,0
|
|
20240502,161400,452024000,13060,13060,13060,13060,0
|
|
20240502,161300,452024000,13060,13060,13060,13060,0
|
|
20240502,161200,452024000,13060,13060,13060,13060,0
|
|
20240502,161100,452024000,13060,13060,13060,13060,0
|
|
20240502,161000,452024000,13060,13060,13060,13060,0
|
|
20240502,160900,452024000,13060,13060,13060,13060,0
|
|
20240502,160800,452024000,13060,13060,13060,13060,0
|
|
20240502,160700,452024000,13060,13060,13060,13060,0
|
|
20240502,160600,452024000,13060,13060,13060,13060,0
|
|
20240502,160500,452024000,13060,13060,13060,13060,0
|
|
20240502,160400,452024000,13060,13060,13060,13060,0
|
|
20240502,160300,452024000,13060,13060,13060,13060,0
|
|
20240502,160200,452024000,13060,13060,13060,13060,0
|
|
20240502,160100,452024000,13060,13060,13060,13060,0
|
|
20240502,160000,452024000,13060,13060,13060,13060,0
|
|
20240502,155900,452024000,13060,13060,13060,13060,0
|
|
20240502,155800,452024000,13060,13060,13060,13060,0
|
|
20240502,155700,452024000,13060,13060,13060,13060,0
|
|
20240502,155600,452024000,13060,13060,13060,13060,0
|
|
20240502,155500,452024000,13060,13060,13060,13060,0
|
|
20240502,155400,452024000,13060,13060,13060,13060,0
|
|
20240502,155300,452024000,13060,13060,13060,13060,622
|
|
20240502,155200,452024000,13060,13060,13060,13060,0
|
|
20240502,155100,452024000,13060,13060,13060,13060,0
|
|
20240502,155000,452024000,13060,13060,13060,13060,0
|
|
20240502,154900,452024000,13060,13060,13060,13060,0
|
|
20240502,154800,452024000,13060,13060,13060,13060,0
|
|
20240502,154700,452024000,13060,13060,13060,13060,0
|
|
20240502,154600,452024000,13060,13060,13060,13060,0
|
|
20240502,154500,452024000,13060,13060,13060,13060,0
|
|
20240502,154400,452024000,13060,13060,13060,13060,0
|
|
20240502,154300,452024000,13060,13060,13060,13060,0
|
|
20240502,154200,452024000,13060,13060,13060,13060,0
|
|
20240502,154100,452024000,13060,13060,13060,13060,0
|
|
20240502,154000,452024000,13060,13060,13060,13060,0
|
|
20240502,153900,452024000,13060,13060,13060,13060,0
|
|
20240502,153800,452024000,13060,13060,13060,13060,0
|
|
20240502,153700,452024000,13060,13060,13060,13060,0
|
|
20240502,153600,452024000,13060,13060,13060,13060,0
|
|
20240502,153500,452024000,13060,13060,13060,13060,0
|
|
20240502,153400,452024000,13060,13060,13060,13060,0
|
|
20240502,153300,452024000,13060,13060,13060,13060,0
|
|
20240502,153200,452024000,13060,13060,13060,13060,0
|
|
20240502,153100,452024000,13060,13060,13060,13060,0
|
|
20240502,153000,452024000,13060,13060,13060,13060,622
|
|
20240502,152900,443900680,13040,13040,13040,13040,0
|
|
20240502,152800,443900680,13040,13040,13040,13040,0
|
|
20240502,152700,443900680,13040,13040,13040,13040,0
|
|
20240502,152600,443900680,13040,13040,13040,13040,0
|
|
20240502,152500,443900680,13040,13040,13040,13040,0
|
|
20240502,152400,443900680,13040,13040,13040,13040,0
|
|
20240502,152300,443900680,13040,13040,13040,13040,0
|
|
20240502,152200,443900680,13040,13040,13040,13040,0
|
|
20240502,152100,443900680,13040,13040,13040,13040,0
|
|
20240502,152000,443900680,13040,13040,13040,13040,0
|
|
20240502,151900,443900680,13040,13040,13040,13040,104
|
|
20240502,151800,442544520,13040,13040,13040,13040,21
|
|
20240502,151700,442270680,13040,13040,13040,13040,41
|
|
20240502,151600,441736040,13040,13040,13040,13040,2
|
|
20240502,151500,441709960,13050,13050,13050,13050,0
|
|
20240502,151400,441709960,13050,13050,13050,13050,0
|
|
20240502,151300,441709960,13050,13040,13050,13010,193
|
|
20240502,151200,439196040,13010,13010,13010,13010,0
|
|
20240502,151100,439196040,13010,13010,13010,13010,1
|
|
20240502,151000,439183030,13010,13010,13010,13010,36
|
|
20240502,150900,438714670,13010,13010,13010,13010,0
|
|
20240502,150800,438714670,13010,13010,13010,13010,1
|
|
20240502,150700,438701660,13050,13050,13050,13050,39
|
|
20240502,150600,438192710,13050,13010,13050,13010,2
|
|
20240502,150500,438166650,13010,13010,13010,13010,33
|
|
20240502,150400,437737320,13020,13020,13020,13020,0
|
|
20240502,150300,437737320,13020,13020,13020,13020,0
|
|
20240502,150200,437737320,13020,13020,13020,13020,14
|
|
20240502,150100,437555040,13020,13030,13030,13020,2
|
|
20240502,150000,437528990,13030,13030,13030,13030,1
|
|
20240502,145900,437515960,13030,13030,13030,13030,8
|
|
20240502,145800,437411720,13010,13020,13020,13010,31
|
|
20240502,145700,437008110,13010,13010,13010,13010,10
|
|
20240502,145600,436878010,13010,13030,13030,13010,8
|
|
20240502,145500,436773840,13030,13030,13030,13030,22
|
|
20240502,145400,436487180,13030,13050,13070,13030,845
|
|
20240502,145300,425452450,13040,13040,13040,13040,72
|
|
20240502,145200,424513570,13030,13030,13030,13000,796
|
|
20240502,145100,414163860,13050,13050,13050,13050,65
|
|
20240502,145000,413315610,13050,13050,13050,13050,162
|
|
20240502,144900,411201510,13000,13000,13000,13000,0
|
|
20240502,144800,411201510,13000,13050,13060,13000,734
|
|
20240502,144700,401623290,13000,13000,13000,13000,0
|
|
20240502,144600,401623290,13000,13000,13000,13000,2
|
|
20240502,144500,401597290,13000,13000,13000,13000,0
|
|
20240502,144400,401597290,13000,13000,13000,13000,1
|
|
20240502,144300,401584290,13000,13000,13000,13000,1
|
|
20240502,144200,401571290,13060,13060,13060,13060,0
|
|
20240502,144100,401571290,13060,13050,13060,13050,80
|
|
20240502,144000,400526640,13060,13030,13060,13000,16
|
|
20240502,143900,400317980,13060,13060,13060,13060,0
|
|
20240502,143800,400317980,13060,13000,13060,13000,25
|
|
20240502,143700,399991700,13000,13040,13040,13000,1378
|
|
20240502,143600,382064230,13040,13040,13040,13040,38
|
|
20240502,143500,381568710,13050,13050,13050,13050,218
|
|
20240502,143400,378723810,13050,13050,13070,13050,97
|
|
20240502,143300,377457020,13050,13050,13050,13050,0
|
|
20240502,143200,377457020,13050,13050,13050,13050,0
|
|
20240502,143100,377457020,13050,13050,13050,13050,5
|
|
20240502,143000,377391770,13050,13070,13070,13050,263
|
|
20240502,142900,373954460,13070,13080,13100,13070,47
|
|
20240502,142800,373338960,13070,13070,13070,13070,7
|
|
20240502,142700,373247470,13100,13100,13100,13100,101
|
|
20240502,142600,371924370,13080,13090,13100,13080,559
|
|
20240502,142500,364604380,13100,13100,13100,13100,151
|
|
20240502,142400,362626280,13090,13080,13090,13080,40
|
|
20240502,142300,362102880,13100,13100,13100,13100,153
|
|
20240502,142200,360098580,13100,13090,13100,13090,204
|
|
20240502,142100,357426840,13080,13070,13080,13070,8
|
|
20240502,142000,357322240,13070,13070,13070,13070,0
|
|
20240502,141900,357322240,13070,13070,13070,13070,0
|
|
20240502,141800,357322240,13070,13080,13080,13070,100
|
|
20240502,141700,356014340,13070,13070,13070,13070,42
|
|
20240502,141600,355465400,13070,13070,13070,13070,2
|
|
20240502,141500,355439260,13070,13070,13070,13070,48
|
|
20240502,141400,354811900,13070,13060,13070,13060,10
|
|
20240502,141300,354681230,13070,13070,13070,13070,0
|
|
20240502,141200,354681230,13070,13070,13070,13040,36
|
|
20240502,141100,354211310,13080,13080,13080,13080,15
|
|
20240502,141000,354015110,13030,13030,13030,13030,0
|
|
20240502,140900,354015110,13030,13030,13030,13030,100
|
|
20240502,140800,352712110,13030,13030,13030,13030,2
|
|
20240502,140700,352686050,13020,13100,13100,13020,1145
|
|
20240502,140600,337701190,13100,13100,13110,13090,212
|
|
20240502,140500,334924010,13090,13090,13090,13090,55
|
|
20240502,140400,334204060,13090,13100,13100,13090,788
|
|
20240502,140300,323881310,13100,13070,13100,13070,328
|
|
20240502,140200,319588900,13070,13060,13070,13060,465
|
|
20240502,140100,313513530,13000,12990,13060,12990,3399
|
|
20240502,140000,269280170,12990,12990,12990,12990,1
|
|
20240502,135900,269267180,12980,12990,12990,12980,62
|
|
20240502,135800,268461980,12990,12990,12990,12990,106
|
|
20240502,135700,267085040,12980,12980,12990,12980,399
|
|
20240502,135600,261903300,12980,12950,12980,12950,15
|
|
20240502,135500,261708900,12950,12920,12970,12920,2258
|
|
20240502,135400,232524840,12920,12920,12920,12920,10
|
|
20240502,135300,232395640,12910,12910,12910,12910,0
|
|
20240502,135200,232395640,12910,12920,12920,12910,111
|
|
20240502,135100,230961630,12910,12910,12910,12910,34
|
|
20240502,135000,230522690,12900,12900,12900,12900,0
|
|
20240502,134900,230522690,12900,12900,12900,12900,0
|
|
20240502,134800,230522690,12900,12900,12900,12900,110
|
|
20240502,134700,229103690,12900,12900,12900,12900,2
|
|
20240502,134600,229077890,12910,12910,12910,12910,1
|
|
20240502,134500,229064980,12910,12910,12910,12910,0
|
|
20240502,134400,229064980,12910,12910,12910,12910,0
|
|
20240502,134300,229064980,12910,12910,12910,12910,0
|
|
20240502,134200,229064980,12910,12910,12910,12910,10
|
|
20240502,134100,228935880,12900,12900,12900,12900,24
|
|
20240502,134000,228626280,12900,12900,12900,12900,1
|
|
20240502,133900,228613380,12910,12910,12910,12910,1
|
|
20240502,133800,228600470,12920,12920,12920,12920,7
|
|
20240502,133700,228510030,12920,12920,12920,12920,0
|
|
20240502,133600,228510030,12920,12920,12920,12920,2
|
|
20240502,133500,228484190,12860,12870,12870,12860,48
|
|
20240502,133400,227866690,12880,12880,12880,12880,345
|
|
20240502,133300,223423090,12880,12880,12880,12880,0
|
|
20240502,133200,223423090,12880,12890,12890,12880,100
|
|
20240502,133100,222134790,12940,12940,12940,12940,17
|
|
20240502,133000,221914810,12940,12990,12990,12940,23
|
|
20240502,132900,221617140,12930,12880,12930,12870,498
|
|
20240502,132800,215182460,12890,12880,12890,12880,25
|
|
20240502,132700,214860260,12870,12870,12870,12870,3
|
|
20240502,132600,214821650,12870,12870,12870,12870,7
|
|
20240502,132500,214731560,12880,12880,12880,12880,0
|
|
20240502,132400,214731560,12880,12880,12880,12880,0
|
|
20240502,132300,214731560,12880,12880,12880,12880,31
|
|
20240502,132200,214332280,12880,12900,12900,12880,330
|
|
20240502,132100,210075730,12900,12990,12990,12900,351
|
|
20240502,132000,205543230,12930,12930,12930,12930,20
|
|
20240502,131900,205284630,12930,12930,12930,12930,0
|
|
20240502,131800,205284630,12930,12930,12930,12930,0
|
|
20240502,131700,205284630,12930,12930,12930,12930,0
|
|
20240502,131600,205284630,12930,12930,12930,12930,0
|
|
20240502,131500,205284630,12930,12930,12930,12930,10
|
|
20240502,131400,205155330,12930,13000,13000,12930,5
|
|
20240502,131300,205090540,12920,12920,12920,12920,0
|
|
20240502,131200,205090540,12920,12920,12920,12920,0
|
|
20240502,131100,205090540,12920,12920,12920,12920,0
|
|
20240502,131000,205090540,12920,12920,12920,12920,10
|
|
20240502,130900,204961340,12920,12920,12920,12920,0
|
|
20240502,130800,204961340,12920,12920,13000,12920,75
|
|
20240502,130700,203992260,12920,12920,12920,12920,0
|
|
20240502,130600,203992260,12920,12920,12920,12920,0
|
|
20240502,130500,203992260,12920,12920,12920,12920,10
|
|
20240502,130400,203863060,12920,12920,12920,12920,0
|
|
20240502,130300,203863060,12920,12920,12920,12920,0
|
|
20240502,130200,203863060,12920,12940,13000,12920,624
|
|
20240502,130100,195757280,12920,12940,12990,12920,13
|
|
20240502,130000,195588950,12930,13000,13000,12930,842
|
|
20240502,125900,184643430,13000,13000,13000,13000,0
|
|
20240502,125800,184643430,13000,13000,13000,13000,0
|
|
20240502,125700,184643430,13000,13000,13000,13000,35
|
|
20240502,125600,184188430,13000,13000,13000,13000,0
|
|
20240502,125500,184188430,13000,13000,13000,13000,1
|
|
20240502,125400,184175430,13000,12910,13000,12910,70
|
|
20240502,125300,183267840,12910,12910,12910,12910,0
|
|
20240502,125200,183267840,12910,12910,12910,12910,0
|
|
20240502,125100,183267840,12910,12980,12980,12910,13
|
|
20240502,125000,183099310,12900,12910,12910,12900,40
|
|
20240502,124900,182582920,12920,12920,12920,12920,60
|
|
20240502,124800,181807720,12920,12920,12920,12920,10
|
|
20240502,124700,181678520,12990,12910,12990,12910,57
|
|
20240502,124600,180941290,13000,12940,13000,12890,90
|
|
20240502,124500,179778740,13000,12990,13000,12990,72
|
|
20240502,124400,178842960,12990,12950,12990,12940,20
|
|
20240502,124300,178583300,12900,12910,12910,12900,30
|
|
20240502,124200,178196140,13000,13000,13000,13000,12
|
|
20240502,124100,178040140,12990,12880,12990,12880,22
|
|
20240502,124000,177755400,12990,12990,12990,12990,0
|
|
20240502,123900,177755400,12990,12980,13000,12980,1028
|
|
20240502,123800,164402180,12970,12950,12970,12950,161
|
|
20240502,123700,162314720,12960,12960,12960,12960,0
|
|
20240502,123600,162314720,12960,12960,12960,12960,0
|
|
20240502,123500,162314720,12960,12950,12960,12900,56
|
|
20240502,123400,161591270,12950,12950,12950,12950,1
|
|
20240502,123300,161578320,12960,12960,12960,12960,0
|
|
20240502,123200,161578320,12960,12960,12960,12960,7
|
|
20240502,123100,161487600,12970,12970,12970,12970,0
|
|
20240502,123000,161487600,12970,12960,12970,12960,49
|
|
20240502,122900,160852520,12970,12960,12970,12960,881
|
|
20240502,122800,149430100,12950,12920,12950,12920,284
|
|
20240502,122700,145753870,12910,12900,12910,12900,78
|
|
20240502,122600,144747650,12890,12890,12890,12890,0
|
|
20240502,122500,144747650,12890,12850,12890,12850,171
|
|
20240502,122400,142550060,12850,12850,12850,12850,211
|
|
20240502,122300,139838710,12850,12850,12850,12850,0
|
|
20240502,122200,139838710,12850,12850,12850,12850,0
|
|
20240502,122100,139838710,12850,12850,12850,12850,0
|
|
20240502,122000,139838710,12850,12850,12850,12850,0
|
|
20240502,121900,139838710,12850,12850,12850,12850,5
|
|
20240502,121800,139774460,12890,12880,12890,12880,3
|
|
20240502,121700,139735800,12880,12870,12880,12870,119
|
|
20240502,121600,138203090,12860,12860,12860,12860,0
|
|
20240502,121500,138203090,12860,12860,12860,12860,5
|
|
20240502,121400,138138790,12860,12850,12860,12850,5
|
|
20240502,121300,138074530,12840,12840,12840,12840,1
|
|
20240502,121200,138061690,12850,12840,12850,12840,5
|
|
20240502,121100,137997480,12830,12830,12830,12830,0
|
|
20240502,121000,137997480,12830,12830,12840,12830,81
|
|
20240502,120900,136957620,12840,12840,12840,12840,0
|
|
20240502,120800,136957620,12840,12850,12850,12840,49
|
|
20240502,120700,136328360,12840,12840,12840,12840,0
|
|
20240502,120600,136328360,12840,12840,12840,12840,0
|
|
20240502,120500,136328360,12840,12840,12840,12840,11
|
|
20240502,120400,136187120,12850,12850,12850,12850,19
|
|
20240502,120300,135942970,12850,12850,12850,12850,0
|
|
20240502,120200,135942970,12850,12850,12850,12850,20
|
|
20240502,120100,135685970,12850,12870,12870,12850,36
|
|
20240502,120000,135223250,12880,12860,12880,12860,11
|
|
20240502,115900,135081590,12880,12880,12880,12880,0
|
|
20240502,115800,135081590,12880,12880,12880,12880,0
|
|
20240502,115700,135081590,12880,12880,12880,12880,0
|
|
20240502,115600,135081590,12880,12880,12880,12880,0
|
|
20240502,115500,135081590,12880,12870,12880,12870,4
|
|
20240502,115400,135030080,12860,12860,12860,12860,0
|
|
20240502,115300,135030080,12860,12860,12860,12860,0
|
|
20240502,115200,135030080,12860,12860,12860,12860,21
|
|
20240502,115100,134760020,12860,12870,12870,12860,65
|
|
20240502,115000,133923620,12890,12890,12890,12890,100
|
|
20240502,114900,132634620,12890,12890,12890,12890,1
|
|
20240502,114800,132621730,12890,12890,12890,12890,0
|
|
20240502,114700,132621730,12890,12890,12890,12890,0
|
|
20240502,114600,132621730,12890,12890,12890,12890,0
|
|
20240502,114500,132621730,12890,12900,12900,12890,3
|
|
20240502,114400,132583040,12900,12900,12900,12900,30
|
|
20240502,114300,132196040,12860,12870,12870,12860,40
|
|
20240502,114200,131681300,12870,12870,12870,12870,0
|
|
20240502,114100,131681300,12870,12870,12870,12870,0
|
|
20240502,114000,131681300,12870,12870,12870,12870,15
|
|
20240502,113900,131488250,12870,12900,12900,12870,21
|
|
20240502,113800,131217380,12940,12940,12940,12940,0
|
|
20240502,113700,131217380,12940,12940,12940,12940,10
|
|
20240502,113600,131087980,12940,12940,12940,12940,20
|
|
20240502,113500,130829180,12940,12900,12940,12900,210
|
|
20240502,113400,128112260,12870,12870,12870,12870,0
|
|
20240502,113300,128112260,12870,12870,12870,12870,11
|
|
20240502,113200,127970690,12860,12860,12860,12860,0
|
|
20240502,113100,127970690,12860,12870,12870,12860,148
|
|
20240502,113000,126066010,12870,12870,12870,12870,0
|
|
20240502,112900,126066010,12870,12870,12870,12870,0
|
|
20240502,112800,126066010,12870,12880,12880,12870,100
|
|
20240502,112700,124778640,12930,12930,12930,12930,200
|
|
20240502,112600,122192640,12930,12880,12930,12880,825
|
|
20240502,112500,111550120,12870,12870,12880,12870,438
|
|
20240502,112400,105909090,12870,12870,12870,12870,45
|
|
20240502,112300,105329940,12870,12870,12870,12870,99
|
|
20240502,112200,104055810,12870,12870,12870,12870,0
|
|
20240502,112100,104055810,12870,12870,12870,12870,1
|
|
20240502,112000,104042940,12870,12870,12870,12870,1
|
|
20240502,111900,104030070,12840,12840,12840,12840,0
|
|
20240502,111800,104030070,12840,12840,12840,12840,0
|
|
20240502,111700,104030070,12840,12840,12840,12840,0
|
|
20240502,111600,104030070,12840,12840,12840,12840,4
|
|
20240502,111500,103978710,12840,12840,12840,12840,0
|
|
20240502,111400,103978710,12840,12840,12840,12840,24
|
|
20240502,111300,103670550,12880,12880,12880,12880,0
|
|
20240502,111200,103670550,12880,12880,12880,12880,200
|
|
20240502,111100,101094550,12880,12880,12880,12880,0
|
|
20240502,111000,101094550,12880,12880,12880,12880,0
|
|
20240502,110900,101094550,12880,12880,12880,12880,40
|
|
20240502,110800,100579350,12890,12890,12890,12890,100
|
|
20240502,110700,99290350,12890,12890,12890,12890,0
|
|
20240502,110600,99290350,12890,12890,12890,12890,0
|
|
20240502,110500,99290350,12890,12890,12890,12890,0
|
|
20240502,110400,99290350,12890,12890,12890,12890,177
|
|
20240502,110300,97008820,12890,12890,12890,12890,100
|
|
20240502,110200,95719820,12900,12780,12900,12780,247
|
|
20240502,110100,92535090,12750,12750,12750,12750,0
|
|
20240502,110000,92535090,12750,12750,12750,12750,0
|
|
20240502,105900,92535090,12750,12780,12780,12750,37
|
|
20240502,105800,92062440,12780,12780,12780,12780,1
|
|
20240502,105700,92049660,12780,12840,12840,12780,312
|
|
20240502,105600,88054090,12840,12840,12840,12840,1
|
|
20240502,105500,88041250,12850,12850,12850,12850,0
|
|
20240502,105400,88041250,12850,12850,12850,12850,1
|
|
20240502,105300,88028400,12860,12860,12860,12860,3
|
|
20240502,105200,87989820,12860,12860,12860,12860,17
|
|
20240502,105100,87771200,12860,12860,12860,12860,53
|
|
20240502,105000,87089620,12940,12910,12940,12910,130
|
|
20240502,104900,85410230,12900,12900,12900,12900,0
|
|
20240502,104800,85410230,12900,12900,12900,12900,93
|
|
20240502,104700,84210530,12900,12900,12900,12900,9
|
|
20240502,104600,84094430,12900,12860,12900,12860,3
|
|
20240502,104500,84055810,12860,12860,12860,12860,0
|
|
20240502,104400,84055810,12860,12860,12860,12860,0
|
|
20240502,104300,84055810,12860,12860,12860,12860,0
|
|
20240502,104200,84055810,12860,12830,12860,12830,25
|
|
20240502,104100,83734430,12820,12820,12820,12820,1
|
|
20240502,104000,83721610,12820,12820,12820,12820,0
|
|
20240502,103900,83721610,12820,12820,12820,12820,167
|
|
20240502,103800,81580670,12820,12820,12820,12820,10
|
|
20240502,103700,81452470,12820,12820,12820,12820,0
|
|
20240502,103600,81452470,12820,12820,12820,12820,27
|
|
20240502,103500,81106330,12820,12820,12820,12820,17
|
|
20240502,103400,80888390,12900,12900,12900,12900,0
|
|
20240502,103300,80888390,12900,12900,12900,12900,0
|
|
20240502,103200,80888390,12900,12910,12910,12900,13
|
|
20240502,103100,80720610,12900,12900,12900,12900,14
|
|
20240502,103000,80540010,12900,12850,12910,12850,56
|
|
20240502,102900,79819280,12910,12910,12910,12910,85
|
|
20240502,102800,78721930,12910,12910,12910,12910,110
|
|
20240502,102700,77301830,12910,12880,12910,12880,44
|
|
20240502,102600,76734390,12880,12880,12880,12880,39
|
|
20240502,102500,76232070,12880,12880,12880,12880,0
|
|
20240502,102400,76232070,12880,12890,12890,12880,143
|
|
20240502,102300,74388960,12890,12880,12900,12880,650
|
|
20240502,102200,66010380,12890,12830,12890,12830,609
|
|
20240502,102100,58187360,12830,12830,12830,12830,40
|
|
20240502,102000,57674160,12820,12810,12820,12800,183
|
|
20240502,101900,55328770,12810,12810,12810,12810,78
|
|
20240502,101800,54329590,12800,12810,12810,12800,79
|
|
20240502,101700,53317660,12810,12800,12810,12800,44
|
|
20240502,101600,52754300,12800,12790,12800,12790,5
|
|
20240502,101500,52690330,12780,12780,12780,12780,103
|
|
20240502,101400,51373990,12800,12800,12800,12800,100
|
|
20240502,101300,50093990,12800,12800,12800,12800,0
|
|
20240502,101200,50093990,12800,12780,12800,12780,44
|
|
20240502,101100,49531510,12780,12780,12780,12780,120
|
|
20240502,101000,47997910,12780,12750,12780,12750,814
|
|
20240502,100900,37603440,12750,12750,12750,12750,0
|
|
20240502,100800,37603440,12750,12750,12750,12750,0
|
|
20240502,100700,37603440,12750,12750,12750,12750,4
|
|
20240502,100600,37552440,12750,12740,12750,12740,96
|
|
20240502,100500,36329380,12740,12700,12740,12700,184
|
|
20240502,100400,33985520,12640,12690,12690,12640,60
|
|
20240502,100300,33225620,12690,12690,12690,12690,0
|
|
20240502,100200,33225620,12690,12690,12690,12690,0
|
|
20240502,100100,33225620,12690,12690,12690,12690,0
|
|
20240502,100000,33225620,12690,12690,12690,12690,6
|
|
20240502,095900,33149480,12600,12640,12640,12600,202
|
|
20240502,095800,30600650,12630,12660,12660,12630,60
|
|
20240502,095700,29841770,12670,12670,12670,12670,0
|
|
20240502,095600,29841770,12670,12670,12670,12670,0
|
|
20240502,095500,29841770,12670,12670,12670,12670,0
|
|
20240502,095400,29841770,12670,12670,12670,12660,9
|
|
20240502,095300,29727770,12670,12670,12670,12670,15
|
|
20240502,095200,29537720,12720,12720,12720,12720,85
|
|
20240502,095100,28456520,12720,12710,12720,12710,10
|
|
20240502,095000,28329410,12720,12720,12720,12720,5
|
|
20240502,094900,28265810,12660,12660,12660,12660,0
|
|
20240502,094800,28265810,12660,12660,12660,12660,2
|
|
20240502,094700,28240490,12660,12670,12670,12650,172
|
|
20240502,094600,26062630,12670,12670,12670,12670,32
|
|
20240502,094500,25657190,12670,12670,12670,12670,32
|
|
20240502,094400,25251750,12670,12720,12750,12670,53
|
|
20240502,094300,24576550,12630,12630,12630,12630,60
|
|
20240502,094200,23818750,12750,12620,12750,12610,46
|
|
20240502,094100,23238060,12620,12620,12620,12620,0
|
|
20240502,094000,23238060,12620,12620,12620,12620,38
|
|
20240502,093900,22758500,12620,12620,12620,12620,0
|
|
20240502,093800,22758500,12620,12620,12620,12620,36
|
|
20240502,093700,22304180,12760,12760,12760,12760,10
|
|
20240502,093600,22176580,12600,12600,12600,12600,0
|
|
20240502,093500,22176580,12600,12600,12600,12600,3
|
|
20240502,093400,22138780,12600,12600,12600,12600,0
|
|
20240502,093300,22138780,12600,12770,12770,12600,311
|
|
20240502,093200,18169180,12770,12740,12770,12740,398
|
|
20240502,093100,13087610,12570,12570,12570,12570,40
|
|
20240502,093000,12584810,12770,12770,12770,12770,0
|
|
20240502,092900,12584810,12770,12720,12770,12720,150
|
|
20240502,092800,10671530,12720,12710,12720,12710,15
|
|
20240502,092700,10480870,12550,12550,12550,12550,0
|
|
20240502,092600,10480870,12550,12550,12550,12550,134
|
|
20240502,092500,8799170,12550,12550,12550,12550,0
|
|
20240502,092400,8799170,12550,12550,12550,12550,0
|
|
20240502,092300,8799170,12550,12550,12550,12550,0
|
|
20240502,092200,8799170,12550,12580,12580,12550,153
|
|
20240502,092100,6876680,12580,12580,12580,12580,2
|
|
20240502,092000,6851520,12770,12770,12770,12770,0
|
|
20240502,091900,6851520,12770,12770,12770,12770,18
|
|
20240502,091800,6621660,12770,12770,12770,12770,0
|
|
20240502,091700,6621660,12770,12760,12770,12760,29
|
|
20240502,091600,6251510,12770,12770,12770,12770,0
|
|
20240502,091500,6251510,12770,12770,12770,12770,0
|
|
20240502,091400,6251510,12770,12740,12770,12740,60
|
|
20240502,091300,5485940,12550,12550,12550,12550,0
|
|
20240502,091200,5485940,12550,12550,12550,12550,64
|
|
20240502,091100,4682740,12550,12550,12550,12550,1
|
|
20240502,091000,4670190,12560,12560,12780,12560,126
|
|
20240502,090900,3086540,12650,12650,12650,12650,0
|
|
20240502,090800,3086540,12650,12650,12650,12650,0
|
|
20240502,090700,3086540,12650,12650,12650,12650,41
|
|
20240502,090600,2567890,12650,12650,12650,12650,50
|
|
20240502,090500,1935390,12650,12650,12650,12650,150
|
|
20240502,090400,37890,12640,12640,12640,12640,0
|
|
20240502,090300,37890,12640,12640,12640,12640,2
|
|
20240502,090200,12610,12610,12610,12610,12610,0
|
|
20240502,090100,12610,12610,12610,12610,12610,0
|
|
20240502,090000,12610,12610,12610,12610,12610,1
|