681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201800,271496350,12410,12410,12410,12410,149
|
|
20240510,201700,271496350,12410,12410,12410,12410,0
|
|
20240510,201600,271496350,12410,12410,12410,12410,0
|
|
20240510,201500,271496350,12410,12410,12410,12410,0
|
|
20240510,201400,271496350,12410,12410,12410,12410,0
|
|
20240510,201300,271496350,12410,12410,12410,12410,0
|
|
20240510,201200,271496350,12410,12410,12410,12410,0
|
|
20240510,201100,271496350,12410,12410,12410,12410,0
|
|
20240510,201000,271496350,12410,12410,12410,12410,0
|
|
20240510,200900,271496350,12410,12410,12410,12410,0
|
|
20240510,200800,271496350,12410,12410,12410,12410,0
|
|
20240510,200700,271496350,12410,12410,12410,12410,0
|
|
20240510,200600,271496350,12410,12410,12410,12410,0
|
|
20240510,200500,271496350,12410,12410,12410,12410,0
|
|
20240510,200400,271496350,12410,12410,12410,12410,0
|
|
20240510,200300,271496350,12410,12410,12410,12410,0
|
|
20240510,200200,271496350,12410,12410,12410,12410,0
|
|
20240510,200100,271496350,12410,12410,12410,12410,0
|
|
20240510,200000,271496350,12410,12410,12410,12410,0
|
|
20240510,195900,271496350,12410,12410,12410,12410,0
|
|
20240510,195800,271496350,12410,12410,12410,12410,0
|
|
20240510,195700,271496350,12410,12410,12410,12410,0
|
|
20240510,195600,271496350,12410,12410,12410,12410,0
|
|
20240510,195500,271496350,12410,12410,12410,12410,0
|
|
20240510,195400,271496350,12410,12410,12410,12410,0
|
|
20240510,195300,271496350,12410,12410,12410,12410,0
|
|
20240510,195200,271496350,12410,12410,12410,12410,0
|
|
20240510,195100,271496350,12410,12410,12410,12410,0
|
|
20240510,195000,271496350,12410,12410,12410,12410,0
|
|
20240510,194900,271496350,12410,12410,12410,12410,0
|
|
20240510,194800,271496350,12410,12410,12410,12410,149
|
|
20240510,194700,271496350,12410,12410,12410,12410,0
|
|
20240510,194600,271496350,12410,12410,12410,12410,0
|
|
20240510,194500,271496350,12410,12410,12410,12410,0
|
|
20240510,194400,271496350,12410,12410,12410,12410,0
|
|
20240510,194300,271496350,12410,12410,12410,12410,0
|
|
20240510,194200,271496350,12410,12410,12410,12410,0
|
|
20240510,194100,271496350,12410,12410,12410,12410,0
|
|
20240510,194000,271496350,12410,12410,12410,12410,0
|
|
20240510,193900,271496350,12410,12410,12410,12410,0
|
|
20240510,193800,271496350,12410,12410,12410,12410,0
|
|
20240510,193700,271496350,12410,12410,12410,12410,0
|
|
20240510,193600,271496350,12410,12410,12410,12410,0
|
|
20240510,193500,271496350,12410,12410,12410,12410,0
|
|
20240510,193400,271496350,12410,12410,12410,12410,0
|
|
20240510,193300,271496350,12410,12410,12410,12410,0
|
|
20240510,193200,271496350,12410,12410,12410,12410,0
|
|
20240510,193100,271496350,12410,12410,12410,12410,0
|
|
20240510,193000,271496350,12410,12410,12410,12410,0
|
|
20240510,192900,271496350,12410,12410,12410,12410,0
|
|
20240510,192800,271496350,12410,12410,12410,12410,0
|
|
20240510,192700,271496350,12410,12410,12410,12410,0
|
|
20240510,192600,271496350,12410,12410,12410,12410,0
|
|
20240510,192500,271496350,12410,12410,12410,12410,0
|
|
20240510,192400,271496350,12410,12410,12410,12410,0
|
|
20240510,192300,271496350,12410,12410,12410,12410,0
|
|
20240510,192200,271496350,12410,12410,12410,12410,0
|
|
20240510,192100,271496350,12410,12410,12410,12410,0
|
|
20240510,192000,271496350,12410,12410,12410,12410,0
|
|
20240510,191900,271496350,12410,12410,12410,12410,0
|
|
20240510,191800,271496350,12410,12410,12410,12410,149
|
|
20240510,191700,271496350,12410,12410,12410,12410,0
|
|
20240510,191600,271496350,12410,12410,12410,12410,0
|
|
20240510,191500,271496350,12410,12410,12410,12410,0
|
|
20240510,191400,271496350,12410,12410,12410,12410,0
|
|
20240510,191300,271496350,12410,12410,12410,12410,0
|
|
20240510,191200,271496350,12410,12410,12410,12410,0
|
|
20240510,191100,271496350,12410,12410,12410,12410,0
|
|
20240510,191000,271496350,12410,12410,12410,12410,0
|
|
20240510,190900,271496350,12410,12410,12410,12410,0
|
|
20240510,190800,271496350,12410,12410,12410,12410,0
|
|
20240510,190700,271496350,12410,12410,12410,12410,0
|
|
20240510,190600,271496350,12410,12410,12410,12410,0
|
|
20240510,190500,271496350,12410,12410,12410,12410,0
|
|
20240510,190400,271496350,12410,12410,12410,12410,0
|
|
20240510,190300,271496350,12410,12410,12410,12410,0
|
|
20240510,190200,271496350,12410,12410,12410,12410,0
|
|
20240510,190100,271496350,12410,12410,12410,12410,0
|
|
20240510,190000,271496350,12410,12410,12410,12410,0
|
|
20240510,185900,271496350,12410,12410,12410,12410,0
|
|
20240510,185800,271496350,12410,12410,12410,12410,0
|
|
20240510,185700,271496350,12410,12410,12410,12410,0
|
|
20240510,185600,271496350,12410,12410,12410,12410,0
|
|
20240510,185500,271496350,12410,12410,12410,12410,0
|
|
20240510,185400,271496350,12410,12410,12410,12410,0
|
|
20240510,185300,271496350,12410,12410,12410,12410,0
|
|
20240510,185200,271496350,12410,12410,12410,12410,0
|
|
20240510,185100,271496350,12410,12410,12410,12410,0
|
|
20240510,185000,271496350,12410,12410,12410,12410,0
|
|
20240510,184900,271496350,12410,12410,12410,12410,0
|
|
20240510,184800,271496350,12410,12410,12410,12410,149
|
|
20240510,184700,271496350,12410,12410,12410,12410,0
|
|
20240510,184600,271496350,12410,12410,12410,12410,0
|
|
20240510,184500,271496350,12410,12410,12410,12410,0
|
|
20240510,184400,271496350,12410,12410,12410,12410,0
|
|
20240510,184300,271496350,12410,12410,12410,12410,0
|
|
20240510,184200,271496350,12410,12410,12410,12410,0
|
|
20240510,184100,271496350,12410,12410,12410,12410,0
|
|
20240510,184000,271496350,12410,12410,12410,12410,0
|
|
20240510,183900,271496350,12410,12410,12410,12410,0
|
|
20240510,183800,271496350,12410,12410,12410,12410,0
|
|
20240510,183700,271496350,12410,12410,12410,12410,0
|
|
20240510,183600,271496350,12410,12410,12410,12410,0
|
|
20240510,183500,271496350,12410,12410,12410,12410,0
|
|
20240510,183400,271496350,12410,12410,12410,12410,0
|
|
20240510,183300,271496350,12410,12410,12410,12410,0
|
|
20240510,183200,271496350,12410,12410,12410,12410,0
|
|
20240510,183100,271496350,12410,12410,12410,12410,0
|
|
20240510,183000,271496350,12410,12410,12410,12410,0
|
|
20240510,182900,271496350,12410,12410,12410,12410,0
|
|
20240510,182800,271496350,12410,12410,12410,12410,0
|
|
20240510,182700,271496350,12410,12410,12410,12410,0
|
|
20240510,182600,271496350,12410,12410,12410,12410,0
|
|
20240510,182500,271496350,12410,12410,12410,12410,0
|
|
20240510,182400,271496350,12410,12410,12410,12410,0
|
|
20240510,182300,271496350,12410,12410,12410,12410,0
|
|
20240510,182200,271496350,12410,12410,12410,12410,0
|
|
20240510,182100,271496350,12410,12410,12410,12410,0
|
|
20240510,182000,271496350,12410,12410,12410,12410,0
|
|
20240510,181900,271496350,12410,12410,12410,12410,0
|
|
20240510,181800,271496350,12410,12410,12410,12410,149
|
|
20240510,181700,271496350,12410,12410,12410,12410,0
|
|
20240510,181600,271496350,12410,12410,12410,12410,0
|
|
20240510,181500,271496350,12410,12410,12410,12410,0
|
|
20240510,181400,271496350,12410,12410,12410,12410,0
|
|
20240510,181300,271496350,12410,12410,12410,12410,0
|
|
20240510,181200,271496350,12410,12410,12410,12410,0
|
|
20240510,181100,271496350,12410,12410,12410,12410,0
|
|
20240510,181000,271496350,12410,12410,12410,12410,0
|
|
20240510,180900,271496350,12410,12410,12410,12410,0
|
|
20240510,180800,271496350,12410,12410,12410,12410,0
|
|
20240510,180700,271496350,12410,12410,12410,12410,0
|
|
20240510,180600,271496350,12410,12410,12410,12410,0
|
|
20240510,180500,271496350,12410,12410,12410,12410,0
|
|
20240510,180400,271496350,12410,12410,12410,12410,0
|
|
20240510,180300,271496350,12410,12410,12410,12410,0
|
|
20240510,180200,271496350,12410,12410,12410,12410,0
|
|
20240510,180100,271496350,12410,12410,12410,12410,0
|
|
20240510,180000,271496350,12410,12410,12410,12410,0
|
|
20240510,175900,271496350,12410,12410,12410,12410,0
|
|
20240510,175800,271496350,12410,12410,12410,12410,0
|
|
20240510,175700,271496350,12410,12410,12410,12410,0
|
|
20240510,175600,271496350,12410,12410,12410,12410,0
|
|
20240510,175500,271496350,12410,12410,12410,12410,0
|
|
20240510,175400,271496350,12410,12410,12410,12410,0
|
|
20240510,175300,271496350,12410,12410,12410,12410,0
|
|
20240510,175200,271496350,12410,12410,12410,12410,0
|
|
20240510,175100,271496350,12410,12410,12410,12410,0
|
|
20240510,175000,271496350,12410,12410,12410,12410,0
|
|
20240510,174900,271496350,12410,12410,12410,12410,0
|
|
20240510,174800,271496350,12410,12410,12410,12410,149
|
|
20240510,174700,271496350,12410,12410,12410,12410,0
|
|
20240510,174600,271496350,12410,12410,12410,12410,0
|
|
20240510,174500,271496350,12410,12410,12410,12410,0
|
|
20240510,174400,271496350,12410,12410,12410,12410,0
|
|
20240510,174300,271496350,12410,12410,12410,12410,0
|
|
20240510,174200,271496350,12410,12410,12410,12410,0
|
|
20240510,174100,271496350,12410,12410,12410,12410,0
|
|
20240510,174000,271496350,12410,12410,12410,12410,0
|
|
20240510,173900,271496350,12410,12410,12410,12410,0
|
|
20240510,173800,271496350,12410,12410,12410,12410,0
|
|
20240510,173700,271496350,12410,12410,12410,12410,0
|
|
20240510,173600,271496350,12410,12410,12410,12410,0
|
|
20240510,173500,271496350,12410,12410,12410,12410,0
|
|
20240510,173400,271496350,12410,12410,12410,12410,0
|
|
20240510,173300,271496350,12410,12410,12410,12410,0
|
|
20240510,173200,271496350,12410,12410,12410,12410,0
|
|
20240510,173100,271496350,12410,12410,12410,12410,0
|
|
20240510,173000,271496350,12410,12410,12410,12410,0
|
|
20240510,172900,271496350,12410,12410,12410,12410,0
|
|
20240510,172800,271496350,12410,12410,12410,12410,0
|
|
20240510,172700,271496350,12410,12410,12410,12410,0
|
|
20240510,172600,271496350,12410,12410,12410,12410,0
|
|
20240510,172500,271496350,12410,12410,12410,12410,0
|
|
20240510,172400,271496350,12410,12410,12410,12410,0
|
|
20240510,172300,271496350,12410,12410,12410,12410,0
|
|
20240510,172200,271496350,12410,12410,12410,12410,0
|
|
20240510,172100,271496350,12410,12410,12410,12410,0
|
|
20240510,172000,271496350,12410,12410,12410,12410,0
|
|
20240510,171900,271496350,12410,12410,12410,12410,0
|
|
20240510,171800,271496350,12410,12410,12410,12410,149
|
|
20240510,171700,271496350,12410,12410,12410,12410,0
|
|
20240510,171600,271496350,12410,12410,12410,12410,0
|
|
20240510,171500,271496350,12410,12410,12410,12410,0
|
|
20240510,171400,271496350,12410,12410,12410,12410,0
|
|
20240510,171300,271496350,12410,12410,12410,12410,0
|
|
20240510,171200,271496350,12410,12410,12410,12410,0
|
|
20240510,171100,271496350,12410,12410,12410,12410,0
|
|
20240510,171000,271496350,12410,12410,12410,12410,0
|
|
20240510,170900,271496350,12410,12410,12410,12410,0
|
|
20240510,170800,271496350,12410,12410,12410,12410,0
|
|
20240510,170700,271496350,12410,12410,12410,12410,0
|
|
20240510,170600,271496350,12410,12410,12410,12410,0
|
|
20240510,170500,271496350,12410,12410,12410,12410,0
|
|
20240510,170400,271496350,12410,12410,12410,12410,0
|
|
20240510,170300,271496350,12410,12410,12410,12410,0
|
|
20240510,170200,271496350,12410,12410,12410,12410,0
|
|
20240510,170100,271496350,12410,12410,12410,12410,0
|
|
20240510,170000,271496350,12410,12410,12410,12410,0
|
|
20240510,165900,271496350,12410,12410,12410,12410,0
|
|
20240510,165800,271496350,12410,12410,12410,12410,0
|
|
20240510,165700,271496350,12410,12410,12410,12410,0
|
|
20240510,165600,271496350,12410,12410,12410,12410,0
|
|
20240510,165500,271496350,12410,12410,12410,12410,0
|
|
20240510,165400,271496350,12410,12410,12410,12410,0
|
|
20240510,165300,271496350,12410,12410,12410,12410,0
|
|
20240510,165200,271496350,12410,12410,12410,12410,0
|
|
20240510,165100,271496350,12410,12410,12410,12410,0
|
|
20240510,165000,271496350,12410,12410,12410,12410,0
|
|
20240510,164900,271496350,12410,12410,12410,12410,0
|
|
20240510,164800,271496350,12410,12410,12410,12410,149
|
|
20240510,164700,271496350,12410,12410,12410,12410,0
|
|
20240510,164600,271496350,12410,12410,12410,12410,0
|
|
20240510,164500,271496350,12410,12410,12410,12410,0
|
|
20240510,164400,271496350,12410,12410,12410,12410,0
|
|
20240510,164300,271496350,12410,12410,12410,12410,0
|
|
20240510,164200,271496350,12410,12410,12410,12410,0
|
|
20240510,164100,271496350,12410,12410,12410,12410,0
|
|
20240510,164000,271496350,12410,12410,12410,12410,0
|
|
20240510,163900,271496350,12410,12410,12410,12410,0
|
|
20240510,163800,271496350,12410,12410,12410,12410,0
|
|
20240510,163700,271496350,12410,12410,12410,12410,0
|
|
20240510,163600,271496350,12410,12410,12410,12410,0
|
|
20240510,163500,271496350,12410,12410,12410,12410,0
|
|
20240510,163400,271496350,12410,12410,12410,12410,0
|
|
20240510,163300,271496350,12410,12410,12410,12410,0
|
|
20240510,163200,271496350,12410,12410,12410,12410,0
|
|
20240510,163100,271496350,12410,12410,12410,12410,0
|
|
20240510,163000,271496350,12410,12410,12410,12410,0
|
|
20240510,162900,271496350,12410,12410,12410,12410,0
|
|
20240510,162800,271496350,12410,12410,12410,12410,0
|
|
20240510,162700,271496350,12410,12410,12410,12410,0
|
|
20240510,162600,271496350,12410,12410,12410,12410,0
|
|
20240510,162500,271496350,12410,12410,12410,12410,0
|
|
20240510,162400,271496350,12410,12410,12410,12410,0
|
|
20240510,162300,271496350,12410,12410,12410,12410,0
|
|
20240510,162200,271496350,12410,12410,12410,12410,0
|
|
20240510,162100,271496350,12410,12410,12410,12410,0
|
|
20240510,162000,271496350,12410,12410,12410,12410,0
|
|
20240510,161900,271496350,12410,12410,12410,12410,0
|
|
20240510,161800,271496350,12410,12410,12410,12410,149
|
|
20240510,161700,271496350,12410,12410,12410,12410,0
|
|
20240510,161600,271496350,12410,12410,12410,12410,0
|
|
20240510,161500,271496350,12410,12410,12410,12410,0
|
|
20240510,161400,271496350,12410,12410,12410,12410,0
|
|
20240510,161300,271496350,12410,12410,12410,12410,0
|
|
20240510,161200,271496350,12410,12410,12410,12410,0
|
|
20240510,161100,271496350,12410,12410,12410,12410,0
|
|
20240510,161000,271496350,12410,12410,12410,12410,0
|
|
20240510,160900,271496350,12410,12410,12410,12410,0
|
|
20240510,160800,271496350,12410,12410,12410,12410,0
|
|
20240510,160700,271496350,12410,12410,12410,12410,0
|
|
20240510,160600,271496350,12410,12410,12410,12410,0
|
|
20240510,160500,271496350,12410,12410,12410,12410,0
|
|
20240510,160400,271496350,12410,12410,12410,12410,0
|
|
20240510,160300,271496350,12410,12410,12410,12410,0
|
|
20240510,160200,271496350,12410,12410,12410,12410,0
|
|
20240510,160100,271496350,12410,12410,12410,12410,0
|
|
20240510,160000,271496350,12410,12410,12410,12410,0
|
|
20240510,155900,271496350,12410,12410,12410,12410,0
|
|
20240510,155800,271496350,12410,12410,12410,12410,0
|
|
20240510,155700,271496350,12410,12410,12410,12410,0
|
|
20240510,155600,271496350,12410,12410,12410,12410,0
|
|
20240510,155500,271496350,12410,12410,12410,12410,0
|
|
20240510,155400,271496350,12410,12410,12410,12410,0
|
|
20240510,155300,271496350,12410,12410,12410,12410,0
|
|
20240510,155200,271496350,12410,12410,12410,12410,0
|
|
20240510,155100,271496350,12410,12410,12410,12410,0
|
|
20240510,155000,271496350,12410,12410,12410,12410,0
|
|
20240510,154900,271496350,12410,12410,12410,12410,0
|
|
20240510,154800,271496350,12410,12410,12410,12410,149
|
|
20240510,154700,271496350,12410,12410,12410,12410,0
|
|
20240510,154600,271496350,12410,12410,12410,12410,0
|
|
20240510,154500,271496350,12410,12410,12410,12410,0
|
|
20240510,154400,271496350,12410,12410,12410,12410,0
|
|
20240510,154300,271496350,12410,12410,12410,12410,0
|
|
20240510,154200,271496350,12410,12410,12410,12410,0
|
|
20240510,154100,271496350,12410,12410,12410,12410,0
|
|
20240510,154000,271496350,12410,12410,12410,12410,0
|
|
20240510,153900,271496350,12410,12410,12410,12410,0
|
|
20240510,153800,271496350,12410,12410,12410,12410,0
|
|
20240510,153700,271496350,12410,12410,12410,12410,0
|
|
20240510,153600,271496350,12410,12410,12410,12410,0
|
|
20240510,153500,271496350,12410,12410,12410,12410,0
|
|
20240510,153400,271496350,12410,12410,12410,12410,0
|
|
20240510,153300,271496350,12410,12410,12410,12410,0
|
|
20240510,153200,271496350,12410,12410,12410,12410,0
|
|
20240510,153100,271496350,12410,12410,12410,12410,0
|
|
20240510,153000,271496350,12410,12410,12410,12410,149
|
|
20240510,152900,269647260,12410,12410,12410,12410,0
|
|
20240510,152800,269647260,12410,12410,12410,12410,0
|
|
20240510,152700,269647260,12410,12410,12410,12410,0
|
|
20240510,152600,269647260,12410,12410,12410,12410,0
|
|
20240510,152500,269647260,12410,12410,12410,12410,0
|
|
20240510,152400,269647260,12410,12410,12410,12410,0
|
|
20240510,152300,269647260,12410,12410,12410,12410,0
|
|
20240510,152200,269647260,12410,12410,12410,12410,0
|
|
20240510,152100,269647260,12410,12410,12410,12410,0
|
|
20240510,152000,269647260,12410,12410,12410,12410,0
|
|
20240510,151900,269647260,12410,12430,12430,12410,456
|
|
20240510,151800,263984610,12420,12430,12430,12420,6
|
|
20240510,151700,263910080,12430,12430,12430,12430,10
|
|
20240510,151600,263785780,12420,12430,12430,12420,28
|
|
20240510,151500,263437910,12430,12430,12430,12430,0
|
|
20240510,151400,263437910,12430,12420,12430,12420,91
|
|
20240510,151300,262307680,12430,12430,12430,12430,0
|
|
20240510,151200,262307680,12430,12420,12430,12420,13
|
|
20240510,151100,262146210,12430,12430,12430,12430,0
|
|
20240510,151000,262146210,12430,12420,12430,12420,2
|
|
20240510,150900,262121360,12430,12430,12430,12430,0
|
|
20240510,150800,262121360,12430,12430,12430,12430,0
|
|
20240510,150700,262121360,12430,12430,12430,12430,0
|
|
20240510,150600,262121360,12430,12430,12430,12430,1
|
|
20240510,150500,262108930,12430,12430,12430,12430,0
|
|
20240510,150400,262108930,12430,12420,12430,12420,29
|
|
20240510,150300,261748640,12430,12430,12430,12430,2
|
|
20240510,150200,261723780,12430,12430,12430,12430,0
|
|
20240510,150100,261723780,12430,12430,12430,12430,60
|
|
20240510,150000,260977980,12430,12420,12430,12420,251
|
|
20240510,145900,257860550,12430,12430,12430,12430,0
|
|
20240510,145800,257860550,12430,12430,12430,12430,4
|
|
20240510,145700,257810830,12430,12430,12430,12430,0
|
|
20240510,145600,257810830,12430,12430,12430,12430,1
|
|
20240510,145500,257798400,12420,12420,12420,12420,67
|
|
20240510,145400,256966260,12420,12430,12440,12420,56
|
|
20240510,145300,256270710,12420,12420,12420,12420,0
|
|
20240510,145200,256270710,12420,12420,12420,12420,3
|
|
20240510,145100,256233450,12420,12420,12420,12410,20
|
|
20240510,145000,255985230,12420,12420,12420,12420,3
|
|
20240510,144900,255947970,12440,12440,12440,12440,1
|
|
20240510,144800,255935530,12420,12420,12420,12420,616
|
|
20240510,144700,248284810,12440,12440,12440,12440,0
|
|
20240510,144600,248284810,12440,12440,12440,12440,1
|
|
20240510,144500,248272370,12430,12430,12430,12430,881
|
|
20240510,144400,237321540,12430,12430,12430,12430,111
|
|
20240510,144300,235941810,12440,12440,12440,12440,0
|
|
20240510,144200,235941810,12440,12440,12440,12440,0
|
|
20240510,144100,235941810,12440,12440,12440,12440,0
|
|
20240510,144000,235941810,12440,12440,12440,12440,0
|
|
20240510,143900,235941810,12440,12430,12440,12430,16
|
|
20240510,143800,235742880,12440,12440,12440,12440,0
|
|
20240510,143700,235742880,12440,12440,12440,12440,0
|
|
20240510,143600,235742880,12440,12440,12440,12440,1
|
|
20240510,143500,235730440,12430,12430,12430,12430,0
|
|
20240510,143400,235730440,12430,12430,12430,12430,1
|
|
20240510,143300,235718010,12440,12440,12440,12440,0
|
|
20240510,143200,235718010,12440,12440,12440,12440,8
|
|
20240510,143100,235618490,12430,12430,12430,12430,106
|
|
20240510,143000,234300910,12420,12430,12430,12420,32
|
|
20240510,142900,233903370,12440,12440,12440,12440,1
|
|
20240510,142800,233890930,12430,12430,12430,12430,60
|
|
20240510,142700,233145130,12420,12420,12420,12420,0
|
|
20240510,142600,233145130,12420,12430,12430,12420,22
|
|
20240510,142500,232871770,12440,12440,12440,12440,0
|
|
20240510,142400,232871770,12440,12440,12440,12440,0
|
|
20240510,142300,232871770,12440,12440,12440,12440,0
|
|
20240510,142200,232871770,12440,12440,12440,12440,0
|
|
20240510,142100,232871770,12440,12440,12440,12440,0
|
|
20240510,142000,232871770,12440,12430,12440,12430,2
|
|
20240510,141900,232846900,12410,12410,12410,12410,0
|
|
20240510,141800,232846900,12410,12410,12410,12410,0
|
|
20240510,141700,232846900,12410,12420,12420,12410,500
|
|
20240510,141600,226637560,12420,12420,12420,12420,1
|
|
20240510,141500,226625140,12420,12440,12440,12420,1249
|
|
20240510,141400,211100930,12440,12440,12440,12440,0
|
|
20240510,141300,211100930,12440,12440,12440,12440,0
|
|
20240510,141200,211100930,12440,12440,12440,12440,5
|
|
20240510,141100,211038730,12440,12440,12440,12440,0
|
|
20240510,141000,211038730,12440,12440,12440,12440,41
|
|
20240510,140900,210528690,12430,12430,12430,12430,0
|
|
20240510,140800,210528690,12430,12440,12440,12430,10
|
|
20240510,140700,210404370,12460,12460,12460,12460,0
|
|
20240510,140600,210404370,12460,12460,12460,12460,1
|
|
20240510,140500,210391910,12450,12450,12450,12450,0
|
|
20240510,140400,210391910,12450,12440,12450,12440,1556
|
|
20240510,140300,191034710,12440,12430,12440,12430,6
|
|
20240510,140200,190960120,12440,12440,12440,12440,0
|
|
20240510,140100,190960120,12440,12430,12440,12430,6
|
|
20240510,140000,190885530,12440,12440,12440,12440,100
|
|
20240510,135900,189641530,12440,12440,12440,12440,0
|
|
20240510,135800,189641530,12440,12440,12440,12440,0
|
|
20240510,135700,189641530,12440,12430,12440,12420,142
|
|
20240510,135600,187877770,12440,12440,12440,12440,0
|
|
20240510,135500,187877770,12440,12440,12440,12440,0
|
|
20240510,135400,187877770,12440,12440,12440,12440,10
|
|
20240510,135300,187753370,12440,12440,12440,12440,10
|
|
20240510,135200,187628970,12440,12440,12440,12440,10
|
|
20240510,135100,187504570,12440,12440,12440,12440,0
|
|
20240510,135000,187504570,12440,12430,12440,12410,69
|
|
20240510,134900,186647110,12430,12430,12430,12430,0
|
|
20240510,134800,186647110,12430,12430,12430,12430,0
|
|
20240510,134700,186647110,12430,12410,12430,12410,19
|
|
20240510,134600,186411300,12430,12430,12430,12430,0
|
|
20240510,134500,186411300,12430,12430,12430,12430,0
|
|
20240510,134400,186411300,12430,12430,12430,12430,2
|
|
20240510,134300,186386440,12420,12420,12420,12420,44
|
|
20240510,134200,185839960,12430,12430,12430,12430,0
|
|
20240510,134100,185839960,12430,12430,12430,12430,0
|
|
20240510,134000,185839960,12430,12430,12430,12430,0
|
|
20240510,133900,185839960,12430,12430,12430,12430,0
|
|
20240510,133800,185839960,12430,12430,12430,12430,0
|
|
20240510,133700,185839960,12430,12430,12430,12430,1
|
|
20240510,133600,185827530,12410,12410,12410,12410,10
|
|
20240510,133500,185703430,12430,12430,12430,12430,1
|
|
20240510,133400,185691000,12410,12410,12410,12410,19
|
|
20240510,133300,185455210,12430,12430,12430,12430,1
|
|
20240510,133200,185442780,12430,12430,12430,12430,0
|
|
20240510,133100,185442780,12430,12430,12430,12430,137
|
|
20240510,133000,183739870,12430,12430,12430,12430,0
|
|
20240510,132900,183739870,12430,12430,12430,12430,0
|
|
20240510,132800,183739870,12430,12430,12430,12430,0
|
|
20240510,132700,183739870,12430,12430,12430,12430,1
|
|
20240510,132600,183727440,12420,12420,12420,12420,10
|
|
20240510,132500,183603240,12430,12430,12430,12430,2
|
|
20240510,132400,183578380,12430,12430,12430,12430,0
|
|
20240510,132300,183578380,12430,12430,12430,12430,0
|
|
20240510,132200,183578380,12430,12430,12430,12430,5
|
|
20240510,132100,183516230,12420,12420,12420,12420,0
|
|
20240510,132000,183516230,12420,12420,12420,12420,2
|
|
20240510,131900,183491390,12430,12420,12430,12420,55
|
|
20240510,131800,182808270,12420,12420,12420,12420,1
|
|
20240510,131700,182795850,12420,12420,12420,12420,0
|
|
20240510,131600,182795850,12420,12420,12420,12420,0
|
|
20240510,131500,182795850,12420,12420,12420,12420,3
|
|
20240510,131400,182758590,12410,12410,12410,12410,0
|
|
20240510,131300,182758590,12410,12410,12410,12410,13
|
|
20240510,131200,182597260,12420,12420,12420,12420,0
|
|
20240510,131100,182597260,12420,12420,12420,12420,1
|
|
20240510,131000,182584840,12410,12410,12410,12410,0
|
|
20240510,130900,182584840,12410,12410,12410,12410,19
|
|
20240510,130800,182349050,12420,12420,12420,12420,18
|
|
20240510,130700,182125490,12420,12410,12420,12410,7
|
|
20240510,130600,182038600,12410,12410,12410,12410,60
|
|
20240510,130500,181294000,12420,12420,12420,12420,1
|
|
20240510,130400,181281580,12410,12410,12410,12410,190
|
|
20240510,130300,178923680,12420,12420,12420,12420,3
|
|
20240510,130200,178886420,12420,12430,12430,12420,145
|
|
20240510,130100,177084430,12420,12430,12430,12420,158
|
|
20240510,130000,175120520,12430,12430,12430,12430,6
|
|
20240510,125900,175045940,12430,12430,12430,12430,0
|
|
20240510,125800,175045940,12430,12420,12430,12420,7
|
|
20240510,125700,174958990,12430,12430,12430,12430,1
|
|
20240510,125600,174946560,12420,12420,12420,12420,2
|
|
20240510,125500,174921720,12430,12420,12430,12410,24
|
|
20240510,125400,174623820,12420,12420,12430,12410,48
|
|
20240510,125300,174027700,12420,12420,12420,12420,14
|
|
20240510,125200,173853820,12420,12420,12420,12420,0
|
|
20240510,125100,173853820,12420,12420,12420,12420,1
|
|
20240510,125000,173841400,12410,12410,12410,12410,0
|
|
20240510,124900,173841400,12410,12410,12410,12410,0
|
|
20240510,124800,173841400,12410,12420,12420,12410,660
|
|
20240510,124700,165644530,12430,12430,12430,12430,1
|
|
20240510,124600,165632100,12440,12440,12440,12440,0
|
|
20240510,124500,165632100,12440,12440,12440,12440,1
|
|
20240510,124400,165619660,12430,12430,12430,12430,0
|
|
20240510,124300,165619660,12430,12450,12450,12420,1018
|
|
20240510,124200,152962890,12450,12450,12450,12450,0
|
|
20240510,124100,152962890,12450,12450,12450,12450,20
|
|
20240510,124000,152713890,12450,12450,12450,12450,2
|
|
20240510,123900,152688990,12450,12450,12450,12450,0
|
|
20240510,123800,152688990,12450,12450,12450,12450,0
|
|
20240510,123700,152688990,12450,12450,12450,12450,13
|
|
20240510,123600,152527140,12450,12450,12450,12450,7
|
|
20240510,123500,152439990,12440,12450,12450,12440,100
|
|
20240510,123400,151195780,12440,12450,12500,12440,423
|
|
20240510,123300,145913620,12450,12450,12450,12450,1
|
|
20240510,123200,145901170,12450,12450,12450,12450,0
|
|
20240510,123100,145901170,12450,12450,12450,12450,6
|
|
20240510,123000,145826470,12450,12450,12450,12450,6
|
|
20240510,122900,145751770,12440,12440,12440,12440,1
|
|
20240510,122800,145739330,12450,12450,12450,12450,0
|
|
20240510,122700,145739330,12450,12450,12450,12450,0
|
|
20240510,122600,145739330,12450,12450,12450,12450,0
|
|
20240510,122500,145739330,12450,12450,12450,12450,0
|
|
20240510,122400,145739330,12450,12450,12450,12450,0
|
|
20240510,122300,145739330,12450,12450,12450,12450,0
|
|
20240510,122200,145739330,12450,12440,12450,12440,22
|
|
20240510,122100,145465440,12450,12450,12450,12450,1
|
|
20240510,122000,145452990,12450,12450,12450,12450,0
|
|
20240510,121900,145452990,12450,12450,12450,12450,0
|
|
20240510,121800,145452990,12450,12450,12450,12450,0
|
|
20240510,121700,145452990,12450,12450,12450,12450,0
|
|
20240510,121600,145452990,12450,12450,12450,12450,16
|
|
20240510,121500,145253790,12450,12450,12450,12440,21
|
|
20240510,121400,144992520,12450,12450,12450,12450,6
|
|
20240510,121300,144917820,12450,12450,12460,12450,3
|
|
20240510,121200,144880460,12450,12450,12450,12450,0
|
|
20240510,121100,144880460,12450,12450,12450,12450,0
|
|
20240510,121000,144880460,12450,12450,12450,12450,0
|
|
20240510,120900,144880460,12450,12450,12450,12450,9
|
|
20240510,120800,144768410,12450,12450,12450,12450,10
|
|
20240510,120700,144643910,12450,12450,12450,12450,0
|
|
20240510,120600,144643910,12450,12450,12450,12440,11
|
|
20240510,120500,144507050,12450,12450,12450,12450,0
|
|
20240510,120400,144507050,12450,12450,12450,12450,0
|
|
20240510,120300,144507050,12450,12450,12450,12450,0
|
|
20240510,120200,144507050,12450,12450,12450,12450,2
|
|
20240510,120100,144482150,12450,12450,12450,12450,0
|
|
20240510,120000,144482150,12450,12450,12450,12450,1
|
|
20240510,115900,144469700,12440,12440,12440,12440,0
|
|
20240510,115800,144469700,12440,12440,12440,12440,0
|
|
20240510,115700,144469700,12440,12440,12440,12440,0
|
|
20240510,115600,144469700,12440,12440,12440,12440,0
|
|
20240510,115500,144469700,12440,12440,12440,12440,18
|
|
20240510,115400,144245780,12450,12450,12450,12450,0
|
|
20240510,115300,144245780,12450,12450,12450,12450,20
|
|
20240510,115200,143996780,12450,12450,12450,12450,0
|
|
20240510,115100,143996780,12450,12450,12450,12450,1
|
|
20240510,115000,143984330,12470,12470,12470,12470,0
|
|
20240510,114900,143984330,12470,12470,12470,12470,0
|
|
20240510,114800,143984330,12470,12470,12470,12470,1
|
|
20240510,114700,143971860,12440,12440,12440,12440,0
|
|
20240510,114600,143971860,12440,12450,12450,12440,100
|
|
20240510,114500,142727420,12450,12450,12450,12450,0
|
|
20240510,114400,142727420,12450,12450,12450,12450,0
|
|
20240510,114300,142727420,12450,12450,12450,12450,11
|
|
20240510,114200,142590470,12470,12470,12470,12470,0
|
|
20240510,114100,142590470,12470,12450,12470,12450,209
|
|
20240510,114000,139986010,12450,12450,12450,12450,1
|
|
20240510,113900,139973560,12440,12440,12440,12440,0
|
|
20240510,113800,139973560,12440,12440,12440,12440,0
|
|
20240510,113700,139973560,12440,12450,12450,12440,2
|
|
20240510,113600,139948670,12440,12440,12440,12440,1
|
|
20240510,113500,139936230,12430,12430,12430,12430,0
|
|
20240510,113400,139936230,12430,12430,12430,12430,0
|
|
20240510,113300,139936230,12430,12440,12440,12430,120
|
|
20240510,113200,138443980,12450,12450,12450,12450,0
|
|
20240510,113100,138443980,12450,12450,12450,12450,1
|
|
20240510,113000,138431530,12440,12440,12440,12440,0
|
|
20240510,112900,138431530,12440,12440,12440,12440,0
|
|
20240510,112800,138431530,12440,12440,12440,12440,22
|
|
20240510,112700,138157850,12450,12450,12450,12450,0
|
|
20240510,112600,138157850,12450,12450,12450,12450,0
|
|
20240510,112500,138157850,12450,12450,12450,12450,0
|
|
20240510,112400,138157850,12450,12450,12450,12450,5
|
|
20240510,112300,138095600,12450,12450,12450,12450,2
|
|
20240510,112200,138070700,12450,12450,12450,12450,10
|
|
20240510,112100,137946200,12450,12450,12450,12450,0
|
|
20240510,112000,137946200,12450,12450,12450,12450,0
|
|
20240510,111900,137946200,12450,12450,12450,12450,5
|
|
20240510,111800,137883950,12450,12450,12450,12450,0
|
|
20240510,111700,137883950,12450,12450,12450,12450,0
|
|
20240510,111600,137883950,12450,12450,12450,12450,0
|
|
20240510,111500,137883950,12450,12450,12450,12450,0
|
|
20240510,111400,137883950,12450,12450,12450,12450,1
|
|
20240510,111300,137871500,12450,12450,12450,12450,0
|
|
20240510,111200,137871500,12450,12450,12450,12450,0
|
|
20240510,111100,137871500,12450,12450,12450,12450,0
|
|
20240510,111000,137871500,12450,12450,12450,12450,0
|
|
20240510,110900,137871500,12450,12450,12450,12450,0
|
|
20240510,110800,137871500,12450,12450,12450,12450,0
|
|
20240510,110700,137871500,12450,12450,12450,12450,53
|
|
20240510,110600,137211650,12450,12440,12450,12430,267
|
|
20240510,110500,133891540,12450,12450,12450,12450,0
|
|
20240510,110400,133891540,12450,12450,12450,12450,0
|
|
20240510,110300,133891540,12450,12450,12450,12450,0
|
|
20240510,110200,133891540,12450,12450,12450,12450,2
|
|
20240510,110100,133866640,12450,12450,12450,12450,0
|
|
20240510,110000,133866640,12450,12450,12450,12450,34
|
|
20240510,105900,133443340,12450,12450,12450,12450,0
|
|
20240510,105800,133443340,12450,12450,12450,12450,51
|
|
20240510,105700,132808390,12450,12450,12450,12450,65
|
|
20240510,105600,131999140,12450,12450,12450,12450,0
|
|
20240510,105500,131999140,12450,12450,12450,12450,0
|
|
20240510,105400,131999140,12450,12450,12450,12450,0
|
|
20240510,105300,131999140,12450,12450,12450,12450,36
|
|
20240510,105200,131550940,12440,12440,12440,12440,0
|
|
20240510,105100,131550940,12440,12440,12440,12440,0
|
|
20240510,105000,131550940,12440,12430,12440,12430,619
|
|
20240510,104900,123856510,12440,12440,12440,12440,0
|
|
20240510,104800,123856510,12440,12440,12440,12440,6
|
|
20240510,104700,123781870,12440,12440,12440,12440,0
|
|
20240510,104600,123781870,12440,12440,12440,12440,0
|
|
20240510,104500,123781870,12440,12440,12440,12440,12
|
|
20240510,104400,123632590,12440,12440,12440,12440,47
|
|
20240510,104300,123047910,12430,12430,12430,12430,417
|
|
20240510,104200,117864600,12430,12440,12440,12430,159
|
|
20240510,104100,115887560,12450,12450,12450,12450,2
|
|
20240510,104000,115862660,12450,12450,12450,12450,0
|
|
20240510,103900,115862660,12450,12450,12450,12450,5
|
|
20240510,103800,115800410,12440,12450,12450,12440,93
|
|
20240510,103700,114642990,12460,12460,12460,12460,78
|
|
20240510,103600,113671110,12470,12470,12470,12470,1
|
|
20240510,103500,113658640,12470,12470,12470,12470,0
|
|
20240510,103400,113658640,12470,12470,12470,12470,0
|
|
20240510,103300,113658640,12470,12470,12470,12470,0
|
|
20240510,103200,113658640,12470,12470,12470,12470,10
|
|
20240510,103100,113533940,12470,12470,12470,12470,234
|
|
20240510,103000,110615960,12470,12470,12470,12470,0
|
|
20240510,102900,110615960,12470,12470,12470,12470,0
|
|
20240510,102800,110615960,12470,12470,12470,12470,47
|
|
20240510,102700,110029870,12480,12480,12480,12480,31
|
|
20240510,102600,109642990,12470,12470,12470,12470,0
|
|
20240510,102500,109642990,12470,12470,12470,12470,0
|
|
20240510,102400,109642990,12470,12470,12470,12470,321
|
|
20240510,102300,105640120,12470,12460,12470,12460,168
|
|
20240510,102200,103545250,12470,12470,12470,12460,165
|
|
20240510,102100,101487760,12470,12480,12480,12470,282
|
|
20240510,102000,97968600,12480,12500,12500,12470,568
|
|
20240510,101900,90882300,12500,12500,12500,12500,0
|
|
20240510,101800,90882300,12500,12510,12510,12500,501
|
|
20240510,101700,84614800,12510,12510,12510,12510,0
|
|
20240510,101600,84614800,12510,12510,12510,12510,0
|
|
20240510,101500,84614800,12510,12510,12510,12510,0
|
|
20240510,101400,84614800,12510,12520,12520,12510,11
|
|
20240510,101300,84477180,12530,12530,12530,12530,0
|
|
20240510,101200,84477180,12530,12520,12530,12520,41
|
|
20240510,101100,83963810,12510,12500,12510,12500,141
|
|
20240510,101000,82200280,12500,12500,12500,12500,2
|
|
20240510,100900,82175280,12500,12500,12500,12500,0
|
|
20240510,100800,82175280,12500,12500,12500,12500,0
|
|
20240510,100700,82175280,12500,12500,12500,12500,16
|
|
20240510,100600,81975280,12490,12490,12490,12490,13
|
|
20240510,100500,81812910,12500,12480,12500,12480,134
|
|
20240510,100400,80139920,12500,12490,12500,12490,13
|
|
20240510,100300,79977430,12490,12490,12490,12490,91
|
|
20240510,100200,78840840,12490,12490,12490,12480,399
|
|
20240510,100100,73859680,12480,12500,12500,12480,1338
|
|
20240510,100000,57138680,12510,12540,12540,12510,430
|
|
20240510,095900,51757520,12520,12520,12520,12520,0
|
|
20240510,095800,51757520,12520,12520,12520,12520,0
|
|
20240510,095700,51757520,12520,12550,12550,12520,5
|
|
20240510,095600,51694890,12550,12540,12550,12540,40
|
|
20240510,095500,51193240,12540,12540,12540,12540,50
|
|
20240510,095400,50566240,12540,12540,12540,12540,1
|
|
20240510,095300,50553700,12530,12530,12530,12530,0
|
|
20240510,095200,50553700,12530,12530,12530,12530,5
|
|
20240510,095100,50491050,12520,12520,12520,12520,0
|
|
20240510,095000,50491050,12520,12520,12520,12520,10
|
|
20240510,094900,50365850,12520,12520,12520,12520,125
|
|
20240510,094800,48800850,12520,12520,12520,12520,85
|
|
20240510,094700,47736650,12520,12520,12520,12520,4
|
|
20240510,094600,47686570,12520,12540,12540,12510,877
|
|
20240510,094500,36700630,12550,12560,12560,12550,277
|
|
20240510,094400,33224260,12560,12560,12560,12560,82
|
|
20240510,094300,32194340,12560,12560,12560,12560,0
|
|
20240510,094200,32194340,12560,12560,12560,12560,0
|
|
20240510,094100,32194340,12560,12560,12560,12560,19
|
|
20240510,094000,31955700,12550,12570,12570,12550,413
|
|
20240510,093900,26771160,12560,12560,12560,12560,30
|
|
20240510,093800,26394360,12560,12560,12560,12560,10
|
|
20240510,093700,26268760,12550,12550,12550,12550,0
|
|
20240510,093600,26268760,12550,12550,12550,12550,0
|
|
20240510,093500,26268760,12550,12550,12550,12550,0
|
|
20240510,093400,26268760,12550,12590,12590,12550,504
|
|
20240510,093300,19939240,12600,12600,12600,12600,0
|
|
20240510,093200,19939240,12600,12600,12600,12600,3
|
|
20240510,093100,19901440,12590,12590,12590,12590,25
|
|
20240510,093000,19586690,12580,12590,12590,12580,4
|
|
20240510,092900,19536340,12590,12580,12590,12580,20
|
|
20240510,092800,19284730,12570,12570,12570,12570,0
|
|
20240510,092700,19284730,12570,12570,12570,12570,0
|
|
20240510,092600,19284730,12570,12570,12570,12570,100
|
|
20240510,092500,18027730,12570,12570,12570,12570,0
|
|
20240510,092400,18027730,12570,12570,12570,12570,0
|
|
20240510,092300,18027730,12570,12570,12570,12570,0
|
|
20240510,092200,18027730,12570,12580,12580,12570,452
|
|
20240510,092100,12345080,12600,12600,12600,12600,0
|
|
20240510,092000,12345080,12600,12600,12600,12600,0
|
|
20240510,091900,12345080,12600,12600,12600,12600,0
|
|
20240510,091800,12345080,12600,12600,12600,12600,100
|
|
20240510,091700,11085080,12620,12620,12620,12620,0
|
|
20240510,091600,11085080,12620,12620,12620,12620,0
|
|
20240510,091500,11085080,12620,12610,12620,12610,50
|
|
20240510,091400,10454320,12620,12620,12620,12620,0
|
|
20240510,091300,10454320,12620,12620,12620,12620,0
|
|
20240510,091200,10454320,12620,12620,12620,12620,1
|
|
20240510,091100,10441700,12620,12620,12620,12620,0
|
|
20240510,091000,10441700,12620,12570,12630,12570,62
|
|
20240510,090900,9661710,12570,12580,12580,12570,100
|
|
20240510,090800,8404000,12650,12650,12650,12650,0
|
|
20240510,090700,8404000,12650,12650,12650,12650,0
|
|
20240510,090600,8404000,12650,12650,12650,12650,1
|
|
20240510,090500,8391350,12560,12590,12590,12560,70
|
|
20240510,090400,7510970,12580,12580,12580,12580,160
|
|
20240510,090300,5498170,12550,12580,12580,12550,270
|
|
20240510,090200,2107600,12600,12600,12600,12600,0
|
|
20240510,090100,2107600,12600,12600,12600,12600,10
|
|
20240510,090000,1981600,12620,12750,12750,12620,157
|