681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,201800,179027840,12420,12420,12420,12420,565
|
|
20240516,201700,179027840,12420,12420,12420,12420,0
|
|
20240516,201600,179027840,12420,12420,12420,12420,0
|
|
20240516,201500,179027840,12420,12420,12420,12420,0
|
|
20240516,201400,179027840,12420,12420,12420,12420,0
|
|
20240516,201300,179027840,12420,12420,12420,12420,0
|
|
20240516,201200,179027840,12420,12420,12420,12420,0
|
|
20240516,201100,179027840,12420,12420,12420,12420,0
|
|
20240516,201000,179027840,12420,12420,12420,12420,0
|
|
20240516,200900,179027840,12420,12420,12420,12420,0
|
|
20240516,200800,179027840,12420,12420,12420,12420,0
|
|
20240516,200700,179027840,12420,12420,12420,12420,0
|
|
20240516,200600,179027840,12420,12420,12420,12420,0
|
|
20240516,200500,179027840,12420,12420,12420,12420,0
|
|
20240516,200400,179027840,12420,12420,12420,12420,0
|
|
20240516,200300,179027840,12420,12420,12420,12420,0
|
|
20240516,200200,179027840,12420,12420,12420,12420,0
|
|
20240516,200100,179027840,12420,12420,12420,12420,0
|
|
20240516,200000,179027840,12420,12420,12420,12420,0
|
|
20240516,195900,179027840,12420,12420,12420,12420,0
|
|
20240516,195800,179027840,12420,12420,12420,12420,0
|
|
20240516,195700,179027840,12420,12420,12420,12420,0
|
|
20240516,195600,179027840,12420,12420,12420,12420,0
|
|
20240516,195500,179027840,12420,12420,12420,12420,0
|
|
20240516,195400,179027840,12420,12420,12420,12420,0
|
|
20240516,195300,179027840,12420,12420,12420,12420,0
|
|
20240516,195200,179027840,12420,12420,12420,12420,0
|
|
20240516,195100,179027840,12420,12420,12420,12420,0
|
|
20240516,195000,179027840,12420,12420,12420,12420,0
|
|
20240516,194900,179027840,12420,12420,12420,12420,0
|
|
20240516,194800,179027840,12420,12420,12420,12420,565
|
|
20240516,194700,179027840,12420,12420,12420,12420,0
|
|
20240516,194600,179027840,12420,12420,12420,12420,0
|
|
20240516,194500,179027840,12420,12420,12420,12420,0
|
|
20240516,194400,179027840,12420,12420,12420,12420,0
|
|
20240516,194300,179027840,12420,12420,12420,12420,0
|
|
20240516,194200,179027840,12420,12420,12420,12420,0
|
|
20240516,194100,179027840,12420,12420,12420,12420,0
|
|
20240516,194000,179027840,12420,12420,12420,12420,0
|
|
20240516,193900,179027840,12420,12420,12420,12420,0
|
|
20240516,193800,179027840,12420,12420,12420,12420,0
|
|
20240516,193700,179027840,12420,12420,12420,12420,0
|
|
20240516,193600,179027840,12420,12420,12420,12420,0
|
|
20240516,193500,179027840,12420,12420,12420,12420,0
|
|
20240516,193400,179027840,12420,12420,12420,12420,0
|
|
20240516,193300,179027840,12420,12420,12420,12420,0
|
|
20240516,193200,179027840,12420,12420,12420,12420,0
|
|
20240516,193100,179027840,12420,12420,12420,12420,0
|
|
20240516,193000,179027840,12420,12420,12420,12420,0
|
|
20240516,192900,179027840,12420,12420,12420,12420,0
|
|
20240516,192800,179027840,12420,12420,12420,12420,0
|
|
20240516,192700,179027840,12420,12420,12420,12420,0
|
|
20240516,192600,179027840,12420,12420,12420,12420,0
|
|
20240516,192500,179027840,12420,12420,12420,12420,0
|
|
20240516,192400,179027840,12420,12420,12420,12420,0
|
|
20240516,192300,179027840,12420,12420,12420,12420,0
|
|
20240516,192200,179027840,12420,12420,12420,12420,0
|
|
20240516,192100,179027840,12420,12420,12420,12420,0
|
|
20240516,192000,179027840,12420,12420,12420,12420,0
|
|
20240516,191900,179027840,12420,12420,12420,12420,0
|
|
20240516,191800,179027840,12420,12420,12420,12420,565
|
|
20240516,191700,179027840,12420,12420,12420,12420,0
|
|
20240516,191600,179027840,12420,12420,12420,12420,0
|
|
20240516,191500,179027840,12420,12420,12420,12420,0
|
|
20240516,191400,179027840,12420,12420,12420,12420,0
|
|
20240516,191300,179027840,12420,12420,12420,12420,0
|
|
20240516,191200,179027840,12420,12420,12420,12420,0
|
|
20240516,191100,179027840,12420,12420,12420,12420,0
|
|
20240516,191000,179027840,12420,12420,12420,12420,0
|
|
20240516,190900,179027840,12420,12420,12420,12420,0
|
|
20240516,190800,179027840,12420,12420,12420,12420,0
|
|
20240516,190700,179027840,12420,12420,12420,12420,0
|
|
20240516,190600,179027840,12420,12420,12420,12420,0
|
|
20240516,190500,179027840,12420,12420,12420,12420,0
|
|
20240516,190400,179027840,12420,12420,12420,12420,0
|
|
20240516,190300,179027840,12420,12420,12420,12420,0
|
|
20240516,190200,179027840,12420,12420,12420,12420,0
|
|
20240516,190100,179027840,12420,12420,12420,12420,0
|
|
20240516,190000,179027840,12420,12420,12420,12420,0
|
|
20240516,185900,179027840,12420,12420,12420,12420,0
|
|
20240516,185800,179027840,12420,12420,12420,12420,0
|
|
20240516,185700,179027840,12420,12420,12420,12420,0
|
|
20240516,185600,179027840,12420,12420,12420,12420,0
|
|
20240516,185500,179027840,12420,12420,12420,12420,0
|
|
20240516,185400,179027840,12420,12420,12420,12420,0
|
|
20240516,185300,179027840,12420,12420,12420,12420,0
|
|
20240516,185200,179027840,12420,12420,12420,12420,0
|
|
20240516,185100,179027840,12420,12420,12420,12420,0
|
|
20240516,185000,179027840,12420,12420,12420,12420,0
|
|
20240516,184900,179027840,12420,12420,12420,12420,0
|
|
20240516,184800,179027840,12420,12420,12420,12420,565
|
|
20240516,184700,179027840,12420,12420,12420,12420,0
|
|
20240516,184600,179027840,12420,12420,12420,12420,0
|
|
20240516,184500,179027840,12420,12420,12420,12420,0
|
|
20240516,184400,179027840,12420,12420,12420,12420,0
|
|
20240516,184300,179027840,12420,12420,12420,12420,0
|
|
20240516,184200,179027840,12420,12420,12420,12420,0
|
|
20240516,184100,179027840,12420,12420,12420,12420,0
|
|
20240516,184000,179027840,12420,12420,12420,12420,0
|
|
20240516,183900,179027840,12420,12420,12420,12420,0
|
|
20240516,183800,179027840,12420,12420,12420,12420,0
|
|
20240516,183700,179027840,12420,12420,12420,12420,0
|
|
20240516,183600,179027840,12420,12420,12420,12420,0
|
|
20240516,183500,179027840,12420,12420,12420,12420,0
|
|
20240516,183400,179027840,12420,12420,12420,12420,0
|
|
20240516,183300,179027840,12420,12420,12420,12420,0
|
|
20240516,183200,179027840,12420,12420,12420,12420,0
|
|
20240516,183100,179027840,12420,12420,12420,12420,0
|
|
20240516,183000,179027840,12420,12420,12420,12420,0
|
|
20240516,182900,179027840,12420,12420,12420,12420,0
|
|
20240516,182800,179027840,12420,12420,12420,12420,0
|
|
20240516,182700,179027840,12420,12420,12420,12420,0
|
|
20240516,182600,179027840,12420,12420,12420,12420,0
|
|
20240516,182500,179027840,12420,12420,12420,12420,0
|
|
20240516,182400,179027840,12420,12420,12420,12420,0
|
|
20240516,182300,179027840,12420,12420,12420,12420,0
|
|
20240516,182200,179027840,12420,12420,12420,12420,0
|
|
20240516,182100,179027840,12420,12420,12420,12420,0
|
|
20240516,182000,179027840,12420,12420,12420,12420,0
|
|
20240516,181900,179027840,12420,12420,12420,12420,0
|
|
20240516,181800,179027840,12420,12420,12420,12420,565
|
|
20240516,181700,179027840,12420,12420,12420,12420,0
|
|
20240516,181600,179027840,12420,12420,12420,12420,0
|
|
20240516,181500,179027840,12420,12420,12420,12420,0
|
|
20240516,181400,179027840,12420,12420,12420,12420,0
|
|
20240516,181300,179027840,12420,12420,12420,12420,0
|
|
20240516,181200,179027840,12420,12420,12420,12420,0
|
|
20240516,181100,179027840,12420,12420,12420,12420,0
|
|
20240516,181000,179027840,12420,12420,12420,12420,0
|
|
20240516,180900,179027840,12420,12420,12420,12420,0
|
|
20240516,180800,179027840,12420,12420,12420,12420,0
|
|
20240516,180700,179027840,12420,12420,12420,12420,0
|
|
20240516,180600,179027840,12420,12420,12420,12420,0
|
|
20240516,180500,179027840,12420,12420,12420,12420,0
|
|
20240516,180400,179027840,12420,12420,12420,12420,0
|
|
20240516,180300,179027840,12420,12420,12420,12420,0
|
|
20240516,180200,179027840,12420,12420,12420,12420,0
|
|
20240516,180100,179027840,12420,12420,12420,12420,0
|
|
20240516,180000,179027840,12420,12420,12420,12420,0
|
|
20240516,175900,179027840,12420,12420,12420,12420,0
|
|
20240516,175800,179027840,12420,12420,12420,12420,0
|
|
20240516,175700,179027840,12420,12420,12420,12420,0
|
|
20240516,175600,179027840,12420,12420,12420,12420,0
|
|
20240516,175500,179027840,12420,12420,12420,12420,0
|
|
20240516,175400,179027840,12420,12420,12420,12420,0
|
|
20240516,175300,179027840,12420,12420,12420,12420,0
|
|
20240516,175200,179027840,12420,12420,12420,12420,0
|
|
20240516,175100,179027840,12420,12420,12420,12420,0
|
|
20240516,175000,179027840,12420,12420,12420,12420,0
|
|
20240516,174900,179027840,12420,12420,12420,12420,0
|
|
20240516,174800,179027840,12420,12420,12420,12420,565
|
|
20240516,174700,179027840,12420,12420,12420,12420,0
|
|
20240516,174600,179027840,12420,12420,12420,12420,0
|
|
20240516,174500,179027840,12420,12420,12420,12420,0
|
|
20240516,174400,179027840,12420,12420,12420,12420,0
|
|
20240516,174300,179027840,12420,12420,12420,12420,0
|
|
20240516,174200,179027840,12420,12420,12420,12420,0
|
|
20240516,174100,179027840,12420,12420,12420,12420,0
|
|
20240516,174000,179027840,12420,12420,12420,12420,0
|
|
20240516,173900,179027840,12420,12420,12420,12420,0
|
|
20240516,173800,179027840,12420,12420,12420,12420,0
|
|
20240516,173700,179027840,12420,12420,12420,12420,0
|
|
20240516,173600,179027840,12420,12420,12420,12420,0
|
|
20240516,173500,179027840,12420,12420,12420,12420,0
|
|
20240516,173400,179027840,12420,12420,12420,12420,0
|
|
20240516,173300,179027840,12420,12420,12420,12420,0
|
|
20240516,173200,179027840,12420,12420,12420,12420,0
|
|
20240516,173100,179027840,12420,12420,12420,12420,0
|
|
20240516,173000,179027840,12420,12420,12420,12420,0
|
|
20240516,172900,179027840,12420,12420,12420,12420,0
|
|
20240516,172800,179027840,12420,12420,12420,12420,0
|
|
20240516,172700,179027840,12420,12420,12420,12420,0
|
|
20240516,172600,179027840,12420,12420,12420,12420,0
|
|
20240516,172500,179027840,12420,12420,12420,12420,0
|
|
20240516,172400,179027840,12420,12420,12420,12420,0
|
|
20240516,172300,179027840,12420,12420,12420,12420,0
|
|
20240516,172200,179027840,12420,12420,12420,12420,0
|
|
20240516,172100,179027840,12420,12420,12420,12420,0
|
|
20240516,172000,179027840,12420,12420,12420,12420,0
|
|
20240516,171900,179027840,12420,12420,12420,12420,0
|
|
20240516,171800,179027840,12420,12420,12420,12420,565
|
|
20240516,171700,179027840,12420,12420,12420,12420,0
|
|
20240516,171600,179027840,12420,12420,12420,12420,0
|
|
20240516,171500,179027840,12420,12420,12420,12420,0
|
|
20240516,171400,179027840,12420,12420,12420,12420,0
|
|
20240516,171300,179027840,12420,12420,12420,12420,0
|
|
20240516,171200,179027840,12420,12420,12420,12420,0
|
|
20240516,171100,179027840,12420,12420,12420,12420,0
|
|
20240516,171000,179027840,12420,12420,12420,12420,0
|
|
20240516,170900,179027840,12420,12420,12420,12420,0
|
|
20240516,170800,179027840,12420,12420,12420,12420,0
|
|
20240516,170700,179027840,12420,12420,12420,12420,0
|
|
20240516,170600,179027840,12420,12420,12420,12420,0
|
|
20240516,170500,179027840,12420,12420,12420,12420,0
|
|
20240516,170400,179027840,12420,12420,12420,12420,0
|
|
20240516,170300,179027840,12420,12420,12420,12420,0
|
|
20240516,170200,179027840,12420,12420,12420,12420,0
|
|
20240516,170100,179027840,12420,12420,12420,12420,0
|
|
20240516,170000,179027840,12420,12420,12420,12420,0
|
|
20240516,165900,179027840,12420,12420,12420,12420,0
|
|
20240516,165800,179027840,12420,12420,12420,12420,0
|
|
20240516,165700,179027840,12420,12420,12420,12420,0
|
|
20240516,165600,179027840,12420,12420,12420,12420,0
|
|
20240516,165500,179027840,12420,12420,12420,12420,0
|
|
20240516,165400,179027840,12420,12420,12420,12420,0
|
|
20240516,165300,179027840,12420,12420,12420,12420,0
|
|
20240516,165200,179027840,12420,12420,12420,12420,0
|
|
20240516,165100,179027840,12420,12420,12420,12420,0
|
|
20240516,165000,179027840,12420,12420,12420,12420,0
|
|
20240516,164900,179027840,12420,12420,12420,12420,0
|
|
20240516,164800,179027840,12420,12420,12420,12420,565
|
|
20240516,164700,179027840,12420,12420,12420,12420,0
|
|
20240516,164600,179027840,12420,12420,12420,12420,0
|
|
20240516,164500,179027840,12420,12420,12420,12420,0
|
|
20240516,164400,179027840,12420,12420,12420,12420,0
|
|
20240516,164300,179027840,12420,12420,12420,12420,0
|
|
20240516,164200,179027840,12420,12420,12420,12420,0
|
|
20240516,164100,179027840,12420,12420,12420,12420,0
|
|
20240516,164000,179027840,12420,12420,12420,12420,0
|
|
20240516,163900,179027840,12420,12420,12420,12420,0
|
|
20240516,163800,179027840,12420,12420,12420,12420,0
|
|
20240516,163700,179027840,12420,12420,12420,12420,0
|
|
20240516,163600,179027840,12420,12420,12420,12420,0
|
|
20240516,163500,179027840,12420,12420,12420,12420,0
|
|
20240516,163400,179027840,12420,12420,12420,12420,0
|
|
20240516,163300,179027840,12420,12420,12420,12420,0
|
|
20240516,163200,179027840,12420,12420,12420,12420,0
|
|
20240516,163100,179027840,12420,12420,12420,12420,0
|
|
20240516,163000,179027840,12420,12420,12420,12420,0
|
|
20240516,162900,179027840,12420,12420,12420,12420,0
|
|
20240516,162800,179027840,12420,12420,12420,12420,0
|
|
20240516,162700,179027840,12420,12420,12420,12420,0
|
|
20240516,162600,179027840,12420,12420,12420,12420,0
|
|
20240516,162500,179027840,12420,12420,12420,12420,0
|
|
20240516,162400,179027840,12420,12420,12420,12420,0
|
|
20240516,162300,179027840,12420,12420,12420,12420,0
|
|
20240516,162200,179027840,12420,12420,12420,12420,0
|
|
20240516,162100,179027840,12420,12420,12420,12420,0
|
|
20240516,162000,179027840,12420,12420,12420,12420,0
|
|
20240516,161900,179027840,12420,12420,12420,12420,0
|
|
20240516,161800,179027840,12420,12420,12420,12420,565
|
|
20240516,161700,179027840,12420,12420,12420,12420,0
|
|
20240516,161600,179027840,12420,12420,12420,12420,0
|
|
20240516,161500,179027840,12420,12420,12420,12420,0
|
|
20240516,161400,179027840,12420,12420,12420,12420,0
|
|
20240516,161300,179027840,12420,12420,12420,12420,0
|
|
20240516,161200,179027840,12420,12420,12420,12420,0
|
|
20240516,161100,179027840,12420,12420,12420,12420,0
|
|
20240516,161000,179027840,12420,12420,12420,12420,0
|
|
20240516,160900,179027840,12420,12420,12420,12420,0
|
|
20240516,160800,179027840,12420,12420,12420,12420,0
|
|
20240516,160700,179027840,12420,12420,12420,12420,0
|
|
20240516,160600,179027840,12420,12420,12420,12420,0
|
|
20240516,160500,179027840,12420,12420,12420,12420,0
|
|
20240516,160400,179027840,12420,12420,12420,12420,0
|
|
20240516,160300,179027840,12420,12420,12420,12420,0
|
|
20240516,160200,179027840,12420,12420,12420,12420,0
|
|
20240516,160100,179027840,12420,12420,12420,12420,0
|
|
20240516,160000,179027840,12420,12420,12420,12420,0
|
|
20240516,155900,179027840,12420,12420,12420,12420,0
|
|
20240516,155800,179027840,12420,12420,12420,12420,0
|
|
20240516,155700,179027840,12420,12420,12420,12420,0
|
|
20240516,155600,179027840,12420,12420,12420,12420,0
|
|
20240516,155500,179027840,12420,12420,12420,12420,0
|
|
20240516,155400,179027840,12420,12420,12420,12420,0
|
|
20240516,155300,179027840,12420,12420,12420,12420,0
|
|
20240516,155200,179027840,12420,12420,12420,12420,0
|
|
20240516,155100,179027840,12420,12420,12420,12420,0
|
|
20240516,155000,179027840,12420,12420,12420,12420,0
|
|
20240516,154900,179027840,12420,12420,12420,12420,0
|
|
20240516,154800,179027840,12420,12420,12420,12420,565
|
|
20240516,154700,179027840,12420,12420,12420,12420,0
|
|
20240516,154600,179027840,12420,12420,12420,12420,0
|
|
20240516,154500,179027840,12420,12420,12420,12420,0
|
|
20240516,154400,179027840,12420,12420,12420,12420,0
|
|
20240516,154300,179027840,12420,12420,12420,12420,0
|
|
20240516,154200,179027840,12420,12420,12420,12420,0
|
|
20240516,154100,179027840,12420,12420,12420,12420,0
|
|
20240516,154000,179027840,12420,12420,12420,12420,0
|
|
20240516,153900,179027840,12420,12420,12420,12420,0
|
|
20240516,153800,179027840,12420,12420,12420,12420,0
|
|
20240516,153700,179027840,12420,12420,12420,12420,0
|
|
20240516,153600,179027840,12420,12420,12420,12420,0
|
|
20240516,153500,179027840,12420,12420,12420,12420,0
|
|
20240516,153400,179027840,12420,12420,12420,12420,0
|
|
20240516,153300,179027840,12420,12420,12420,12420,0
|
|
20240516,153200,179027840,12420,12420,12420,12420,0
|
|
20240516,153100,179027840,12420,12420,12420,12420,0
|
|
20240516,153000,179027840,12420,12420,12420,12420,565
|
|
20240516,152900,172010540,12430,12430,12430,12430,0
|
|
20240516,152800,172010540,12430,12430,12430,12430,0
|
|
20240516,152700,172010540,12430,12430,12430,12430,0
|
|
20240516,152600,172010540,12430,12430,12430,12430,0
|
|
20240516,152500,172010540,12430,12430,12430,12430,0
|
|
20240516,152400,172010540,12430,12430,12430,12430,0
|
|
20240516,152300,172010540,12430,12430,12430,12430,0
|
|
20240516,152200,172010540,12430,12430,12430,12430,0
|
|
20240516,152100,172010540,12430,12430,12430,12430,0
|
|
20240516,152000,172010540,12430,12430,12430,12430,0
|
|
20240516,151900,172010540,12430,12430,12430,12430,0
|
|
20240516,151800,172010540,12430,12430,12430,12430,5
|
|
20240516,151700,171948390,12430,12430,12430,12430,0
|
|
20240516,151600,171948390,12430,12430,12430,12430,7
|
|
20240516,151500,171861380,12420,12420,12420,12420,1
|
|
20240516,151400,171848960,12420,12420,12420,12420,0
|
|
20240516,151300,171848960,12420,12420,12420,12420,0
|
|
20240516,151200,171848960,12420,12430,12430,12420,289
|
|
20240516,151100,168256740,12440,12440,12440,12440,1
|
|
20240516,151000,168244300,12440,12440,12440,12440,0
|
|
20240516,150900,168244300,12440,12440,12440,12440,0
|
|
20240516,150800,168244300,12440,12440,12440,12440,0
|
|
20240516,150700,168244300,12440,12440,12440,12440,0
|
|
20240516,150600,168244300,12440,12440,12440,12440,0
|
|
20240516,150500,168244300,12440,12440,12440,12440,0
|
|
20240516,150400,168244300,12440,12450,12450,12440,25
|
|
20240516,150300,167933220,12440,12440,12440,12440,63
|
|
20240516,150200,167149500,12440,12440,12440,12440,5
|
|
20240516,150100,167087300,12430,12430,12430,12430,0
|
|
20240516,150000,167087300,12430,12430,12430,12430,0
|
|
20240516,145900,167087300,12430,12430,12430,12430,0
|
|
20240516,145800,167087300,12430,12430,12430,12430,175
|
|
20240516,145700,164912050,12430,12430,12430,12430,0
|
|
20240516,145600,164912050,12430,12430,12430,12430,0
|
|
20240516,145500,164912050,12430,12430,12430,12430,11
|
|
20240516,145400,164775320,12430,12430,12430,12430,0
|
|
20240516,145300,164775320,12430,12430,12430,12430,9
|
|
20240516,145200,164663450,12430,12430,12430,12430,0
|
|
20240516,145100,164663450,12430,12430,12430,12430,282
|
|
20240516,145000,161158190,12430,12430,12430,12430,0
|
|
20240516,144900,161158190,12430,12430,12430,12430,0
|
|
20240516,144800,161158190,12430,12430,12430,12430,0
|
|
20240516,144700,161158190,12430,12430,12430,12430,0
|
|
20240516,144600,161158190,12430,12430,12430,12430,40
|
|
20240516,144500,160660990,12440,12440,12440,12440,0
|
|
20240516,144400,160660990,12440,12440,12440,12440,0
|
|
20240516,144300,160660990,12440,12440,12440,12440,4
|
|
20240516,144200,160611230,12450,12450,12450,12450,0
|
|
20240516,144100,160611230,12450,12450,12450,12450,1
|
|
20240516,144000,160598780,12450,12450,12450,12450,0
|
|
20240516,143900,160598780,12450,12450,12450,12450,0
|
|
20240516,143800,160598780,12450,12440,12450,12440,20
|
|
20240516,143700,160349960,12430,12430,12430,12430,20
|
|
20240516,143600,160101360,12430,12430,12430,12430,0
|
|
20240516,143500,160101360,12430,12430,12430,12430,16
|
|
20240516,143400,159902480,12430,12430,12430,12430,97
|
|
20240516,143300,158696770,12430,12430,12430,12430,0
|
|
20240516,143200,158696770,12430,12430,12430,12430,0
|
|
20240516,143100,158696770,12430,12430,12430,12430,40
|
|
20240516,143000,158199570,12430,12440,12440,12430,166
|
|
20240516,142900,156134670,12450,12450,12450,12450,0
|
|
20240516,142800,156134670,12450,12450,12450,12450,0
|
|
20240516,142700,156134670,12450,12450,12450,12450,0
|
|
20240516,142600,156134670,12450,12450,12450,12450,0
|
|
20240516,142500,156134670,12450,12450,12450,12450,0
|
|
20240516,142400,156134670,12450,12450,12450,12450,0
|
|
20240516,142300,156134670,12450,12450,12450,12450,0
|
|
20240516,142200,156134670,12450,12450,12450,12450,0
|
|
20240516,142100,156134670,12450,12450,12450,12450,0
|
|
20240516,142000,156134670,12450,12450,12450,12450,4
|
|
20240516,141900,156084870,12460,12460,12460,12460,0
|
|
20240516,141800,156084870,12460,12460,12460,12460,0
|
|
20240516,141700,156084870,12460,12460,12460,12460,1
|
|
20240516,141600,156072410,12460,12460,12460,12460,0
|
|
20240516,141500,156072410,12460,12460,12460,12460,1
|
|
20240516,141400,156059950,12460,12460,12460,12460,20
|
|
20240516,141300,155810750,12450,12450,12450,12450,15
|
|
20240516,141200,155624000,12450,12450,12450,12450,0
|
|
20240516,141100,155624000,12450,12450,12450,12450,0
|
|
20240516,141000,155624000,12450,12450,12450,12450,0
|
|
20240516,140900,155624000,12450,12450,12450,12450,18
|
|
20240516,140800,155399900,12450,12460,12460,12450,29
|
|
20240516,140700,155038680,12470,12470,12470,12470,1
|
|
20240516,140600,155026210,12470,12470,12470,12470,0
|
|
20240516,140500,155026210,12470,12470,12470,12470,0
|
|
20240516,140400,155026210,12470,12470,12470,12470,0
|
|
20240516,140300,155026210,12470,12470,12470,12470,0
|
|
20240516,140200,155026210,12470,12470,12470,12470,0
|
|
20240516,140100,155026210,12470,12470,12470,12470,1
|
|
20240516,140000,155013740,12460,12460,12460,12460,5
|
|
20240516,135900,154951440,12470,12470,12470,12470,1
|
|
20240516,135800,154938970,12460,12460,12460,12460,13
|
|
20240516,135700,154776990,12460,12460,12460,12460,0
|
|
20240516,135600,154776990,12460,12460,12460,12460,20
|
|
20240516,135500,154527790,12440,12440,12440,12440,0
|
|
20240516,135400,154527790,12440,12440,12440,12440,18
|
|
20240516,135300,154303870,12440,12440,12440,12440,0
|
|
20240516,135200,154303870,12440,12440,12440,12440,0
|
|
20240516,135100,154303870,12440,12440,12440,12440,0
|
|
20240516,135000,154303870,12440,12440,12440,12440,0
|
|
20240516,134900,154303870,12440,12440,12440,12440,0
|
|
20240516,134800,154303870,12440,12440,12440,12440,0
|
|
20240516,134700,154303870,12440,12440,12440,12440,0
|
|
20240516,134600,154303870,12440,12440,12440,12440,22
|
|
20240516,134500,154030190,12440,12470,12470,12440,173
|
|
20240516,134400,151875970,12470,12470,12470,12470,20
|
|
20240516,134300,151626570,12440,12440,12440,12440,0
|
|
20240516,134200,151626570,12440,12440,12440,12440,50
|
|
20240516,134100,151004570,12470,12470,12470,12470,0
|
|
20240516,134000,151004570,12470,12440,12470,12440,5
|
|
20240516,133900,150942340,12470,12470,12470,12470,1
|
|
20240516,133800,150929870,12430,12430,12430,12430,300
|
|
20240516,133700,147200870,12470,12470,12470,12470,0
|
|
20240516,133600,147200870,12470,12470,12470,12470,0
|
|
20240516,133500,147200870,12470,12470,12470,12470,1
|
|
20240516,133400,147188400,12430,12430,12430,12430,1
|
|
20240516,133300,147175970,12470,12460,12470,12430,241
|
|
20240516,133200,144173220,12450,12450,12450,12450,0
|
|
20240516,133100,144173220,12450,12450,12450,12450,206
|
|
20240516,133000,141608520,12450,12450,12450,12450,0
|
|
20240516,132900,141608520,12450,12450,12450,12450,50
|
|
20240516,132800,140986020,12430,12430,12430,12430,0
|
|
20240516,132700,140986020,12430,12430,12430,12430,0
|
|
20240516,132600,140986020,12430,12430,12430,12430,0
|
|
20240516,132500,140986020,12430,12440,12450,12430,468
|
|
20240516,132400,135159640,12430,12430,12430,12430,0
|
|
20240516,132300,135159640,12430,12440,12440,12430,146
|
|
20240516,132200,133343430,12440,12440,12440,12440,0
|
|
20240516,132100,133343430,12440,12440,12440,12440,1
|
|
20240516,132000,133330990,12440,12440,12440,12440,0
|
|
20240516,131900,133330990,12440,12440,12440,12440,0
|
|
20240516,131800,133330990,12440,12440,12440,12440,0
|
|
20240516,131700,133330990,12440,12440,12440,12440,0
|
|
20240516,131600,133330990,12440,12440,12440,12440,0
|
|
20240516,131500,133330990,12440,12440,12440,12440,0
|
|
20240516,131400,133330990,12440,12440,12440,12440,0
|
|
20240516,131300,133330990,12440,12440,12440,12440,0
|
|
20240516,131200,133330990,12440,12440,12440,12440,0
|
|
20240516,131100,133330990,12440,12440,12440,12440,0
|
|
20240516,131000,133330990,12440,12440,12440,12440,0
|
|
20240516,130900,133330990,12440,12440,12440,12440,0
|
|
20240516,130800,133330990,12440,12440,12440,12440,0
|
|
20240516,130700,133330990,12440,12440,12440,12440,1
|
|
20240516,130600,133318550,12440,12440,12440,12440,0
|
|
20240516,130500,133318550,12440,12440,12440,12440,11
|
|
20240516,130400,133181710,12440,12440,12440,12440,0
|
|
20240516,130300,133181710,12440,12450,12450,12440,164
|
|
20240516,130200,131139950,12450,12450,12450,12450,0
|
|
20240516,130100,131139950,12450,12440,12450,12440,13
|
|
20240516,130000,130978220,12450,12440,12450,12440,4
|
|
20240516,125900,130928450,12440,12440,12440,12440,0
|
|
20240516,125800,130928450,12440,12440,12440,12440,169
|
|
20240516,125700,128826090,12440,12440,12440,12440,11
|
|
20240516,125600,128689250,12440,12440,12440,12440,0
|
|
20240516,125500,128689250,12440,12440,12440,12440,1
|
|
20240516,125400,128676810,12440,12440,12440,12440,10
|
|
20240516,125300,128552410,12450,12450,12450,12450,101
|
|
20240516,125200,127294960,12440,12440,12440,12440,28
|
|
20240516,125100,126946640,12440,12440,12440,12440,0
|
|
20240516,125000,126946640,12440,12440,12440,12440,5
|
|
20240516,124900,126884440,12440,12440,12440,12440,0
|
|
20240516,124800,126884440,12440,12440,12440,12440,0
|
|
20240516,124700,126884440,12440,12440,12440,12440,0
|
|
20240516,124600,126884440,12440,12440,12440,12440,18
|
|
20240516,124500,126660520,12440,12440,12440,12440,0
|
|
20240516,124400,126660520,12440,12440,12440,12440,0
|
|
20240516,124300,126660520,12440,12440,12440,12440,0
|
|
20240516,124200,126660520,12440,12440,12440,12440,0
|
|
20240516,124100,126660520,12440,12440,12440,12440,0
|
|
20240516,124000,126660520,12440,12440,12440,12440,0
|
|
20240516,123900,126660520,12440,12440,12440,12440,0
|
|
20240516,123800,126660520,12440,12440,12440,12440,0
|
|
20240516,123700,126660520,12440,12440,12440,12440,0
|
|
20240516,123600,126660520,12440,12440,12440,12440,0
|
|
20240516,123500,126660520,12440,12440,12440,12440,0
|
|
20240516,123400,126660520,12440,12440,12440,12440,4
|
|
20240516,123300,126610760,12440,12440,12440,12440,0
|
|
20240516,123200,126610760,12440,12440,12440,12440,0
|
|
20240516,123100,126610760,12440,12450,12450,12430,66
|
|
20240516,123000,125789330,12440,12440,12440,12440,0
|
|
20240516,122900,125789330,12440,12440,12440,12440,108
|
|
20240516,122800,124445810,12430,12430,12430,12430,0
|
|
20240516,122700,124445810,12430,12430,12430,12430,0
|
|
20240516,122600,124445810,12430,12430,12430,12430,0
|
|
20240516,122500,124445810,12430,12430,12430,12430,0
|
|
20240516,122400,124445810,12430,12430,12430,12430,226
|
|
20240516,122300,121636630,12420,12420,12420,12420,0
|
|
20240516,122200,121636630,12420,12430,12430,12420,11
|
|
20240516,122100,121499910,12420,12430,12430,12420,37
|
|
20240516,122000,121040010,12420,12420,12420,12420,3
|
|
20240516,121900,121002750,12420,12420,12420,12420,0
|
|
20240516,121800,121002750,12420,12440,12440,12420,10
|
|
20240516,121700,120878370,12440,12440,12440,12440,0
|
|
20240516,121600,120878370,12440,12440,12440,12440,0
|
|
20240516,121500,120878370,12440,12440,12440,12440,0
|
|
20240516,121400,120878370,12440,12440,12440,12440,0
|
|
20240516,121300,120878370,12440,12440,12440,12440,0
|
|
20240516,121200,120878370,12440,12440,12440,12440,0
|
|
20240516,121100,120878370,12440,12440,12440,12440,0
|
|
20240516,121000,120878370,12440,12440,12440,12440,0
|
|
20240516,120900,120878370,12440,12440,12440,12440,4
|
|
20240516,120800,120828610,12430,12430,12430,12430,0
|
|
20240516,120700,120828610,12430,12420,12430,12420,27
|
|
20240516,120600,120493230,12420,12420,12420,12420,0
|
|
20240516,120500,120493230,12420,12420,12420,12420,0
|
|
20240516,120400,120493230,12420,12420,12420,12420,0
|
|
20240516,120300,120493230,12420,12420,12420,12420,0
|
|
20240516,120200,120493230,12420,12420,12420,12420,0
|
|
20240516,120100,120493230,12420,12430,12430,12420,55
|
|
20240516,120000,119809630,12420,12420,12420,12420,0
|
|
20240516,115900,119809630,12420,12420,12420,12420,55
|
|
20240516,115800,119126530,12430,12430,12430,12430,0
|
|
20240516,115700,119126530,12430,12430,12430,12430,5
|
|
20240516,115600,119064380,12430,12430,12430,12430,0
|
|
20240516,115500,119064380,12430,12430,12430,12430,6
|
|
20240516,115400,118989800,12430,12430,12430,12430,0
|
|
20240516,115300,118989800,12430,12430,12430,12430,0
|
|
20240516,115200,118989800,12430,12430,12430,12430,0
|
|
20240516,115100,118989800,12430,12430,12430,12430,1
|
|
20240516,115000,118977370,12430,12430,12430,12430,15
|
|
20240516,114900,118790920,12430,12430,12430,12430,0
|
|
20240516,114800,118790920,12430,12430,12430,12430,0
|
|
20240516,114700,118790920,12430,12430,12430,12430,12
|
|
20240516,114600,118641760,12430,12430,12430,12430,55
|
|
20240516,114500,117958110,12430,12430,12430,12430,0
|
|
20240516,114400,117958110,12430,12430,12430,12430,0
|
|
20240516,114300,117958110,12430,12430,12430,12430,9
|
|
20240516,114200,117846240,12430,12440,12440,12430,34
|
|
20240516,114100,117423290,12450,12450,12450,12450,0
|
|
20240516,114000,117423290,12450,12450,12450,12450,0
|
|
20240516,113900,117423290,12450,12450,12450,12450,0
|
|
20240516,113800,117423290,12450,12450,12450,12450,0
|
|
20240516,113700,117423290,12450,12450,12450,12450,0
|
|
20240516,113600,117423290,12450,12450,12450,12450,0
|
|
20240516,113500,117423290,12450,12450,12450,12450,0
|
|
20240516,113400,117423290,12450,12450,12450,12450,0
|
|
20240516,113300,117423290,12450,12430,12450,12430,3
|
|
20240516,113200,117385980,12450,12450,12450,12450,21
|
|
20240516,113100,117124530,12440,12430,12440,12430,6
|
|
20240516,113000,117049910,12430,12430,12430,12430,0
|
|
20240516,112900,117049910,12430,12430,12430,12430,0
|
|
20240516,112800,117049910,12430,12430,12430,12430,0
|
|
20240516,112700,117049910,12430,12450,12450,12430,586
|
|
20240516,112600,109755930,12450,12450,12450,12450,0
|
|
20240516,112500,109755930,12450,12450,12450,12450,0
|
|
20240516,112400,109755930,12450,12450,12450,12450,0
|
|
20240516,112300,109755930,12450,12450,12450,12450,0
|
|
20240516,112200,109755930,12450,12450,12450,12450,0
|
|
20240516,112100,109755930,12450,12450,12450,12450,0
|
|
20240516,112000,109755930,12450,12440,12450,12440,15
|
|
20240516,111900,109569250,12430,12430,12430,12430,0
|
|
20240516,111800,109569250,12430,12430,12430,12430,0
|
|
20240516,111700,109569250,12430,12430,12430,12430,0
|
|
20240516,111600,109569250,12430,12430,12430,12430,0
|
|
20240516,111500,109569250,12430,12430,12430,12430,4
|
|
20240516,111400,109519530,12420,12420,12420,12420,3
|
|
20240516,111300,109482270,12420,12420,12420,12420,0
|
|
20240516,111200,109482270,12420,12420,12420,12420,23
|
|
20240516,111100,109196610,12420,12420,12420,12420,0
|
|
20240516,111000,109196610,12420,12420,12420,12420,0
|
|
20240516,110900,109196610,12420,12420,12420,12420,0
|
|
20240516,110800,109196610,12420,12420,12420,12420,173
|
|
20240516,110700,107047950,12420,12420,12420,12420,15
|
|
20240516,110600,106861650,12420,12420,12420,12420,192
|
|
20240516,110500,104477010,12440,12440,12440,12440,1
|
|
20240516,110400,104464570,12440,12440,12440,12440,0
|
|
20240516,110300,104464570,12440,12440,12440,12440,0
|
|
20240516,110200,104464570,12440,12440,12440,12440,0
|
|
20240516,110100,104464570,12440,12440,12440,12440,1
|
|
20240516,110000,104452130,12430,12430,12430,12420,31
|
|
20240516,105900,104066830,12440,12420,12440,12420,3
|
|
20240516,105800,104029550,12420,12420,12420,12420,21
|
|
20240516,105700,103768730,12420,12420,12420,12420,0
|
|
20240516,105600,103768730,12420,12440,12440,12420,203
|
|
20240516,105500,101243650,12440,12440,12440,12440,234
|
|
20240516,105400,98332690,12450,12450,12450,12450,0
|
|
20240516,105300,98332690,12450,12450,12450,12450,0
|
|
20240516,105200,98332690,12450,12450,12450,12450,0
|
|
20240516,105100,98332690,12450,12450,12450,12450,1
|
|
20240516,105000,98320240,12440,12440,12440,12440,0
|
|
20240516,104900,98320240,12440,12450,12450,12440,208
|
|
20240516,104800,95731520,12450,12450,12450,12450,0
|
|
20240516,104700,95731520,12450,12450,12450,12450,0
|
|
20240516,104600,95731520,12450,12450,12450,12450,0
|
|
20240516,104500,95731520,12450,12450,12450,12450,1
|
|
20240516,104400,95719070,12450,12450,12450,12450,0
|
|
20240516,104300,95719070,12450,12450,12450,12450,0
|
|
20240516,104200,95719070,12450,12450,12450,12450,0
|
|
20240516,104100,95719070,12450,12450,12450,12450,40
|
|
20240516,104000,95221070,12450,12450,12450,12450,0
|
|
20240516,103900,95221070,12450,12450,12450,12450,0
|
|
20240516,103800,95221070,12450,12450,12450,12450,33
|
|
20240516,103700,94810220,12450,12450,12450,12440,54
|
|
20240516,103600,94137950,12440,12440,12440,12440,0
|
|
20240516,103500,94137950,12440,12440,12440,12440,0
|
|
20240516,103400,94137950,12440,12440,12440,12440,181
|
|
20240516,103300,91886310,12440,12430,12440,12430,3
|
|
20240516,103200,91849000,12440,12440,12440,12440,0
|
|
20240516,103100,91849000,12440,12440,12440,12440,0
|
|
20240516,103000,91849000,12440,12440,12440,12440,0
|
|
20240516,102900,91849000,12440,12430,12440,12430,52
|
|
20240516,102800,91202270,12430,12430,12430,12430,30
|
|
20240516,102700,90829370,12420,12420,12420,12420,3
|
|
20240516,102600,90792110,12410,12410,12410,12410,18
|
|
20240516,102500,90568730,12420,12410,12420,12400,281
|
|
20240516,102400,87081350,12400,12400,12400,12400,0
|
|
20240516,102300,87081350,12400,12400,12400,12400,0
|
|
20240516,102200,87081350,12400,12400,12400,12400,0
|
|
20240516,102100,87081350,12400,12400,12400,12400,50
|
|
20240516,102000,86461350,12400,12400,12400,12400,143
|
|
20240516,101900,84688150,12400,12410,12410,12400,299
|
|
20240516,101800,80977780,12410,12410,12410,12410,77
|
|
20240516,101700,80022210,12410,12410,12410,12410,0
|
|
20240516,101600,80022210,12410,12410,12410,12410,0
|
|
20240516,101500,80022210,12410,12410,12410,12410,0
|
|
20240516,101400,80022210,12410,12410,12410,12410,0
|
|
20240516,101300,80022210,12410,12430,12430,12410,57
|
|
20240516,101200,79314520,12430,12430,12430,12430,220
|
|
20240516,101100,76579920,12410,12410,12410,12410,0
|
|
20240516,101000,76579920,12410,12410,12410,12410,0
|
|
20240516,100900,76579920,12410,12430,12430,12410,13
|
|
20240516,100800,76418520,12430,12430,12430,12430,80
|
|
20240516,100700,75424120,12400,12410,12410,12400,124
|
|
20240516,100600,73885370,12410,12410,12410,12410,0
|
|
20240516,100500,73885370,12410,12410,12410,12410,0
|
|
20240516,100400,73885370,12410,12410,12410,12410,1
|
|
20240516,100300,73872960,12410,12410,12410,12410,1
|
|
20240516,100200,73860550,12430,12430,12430,12430,0
|
|
20240516,100100,73860550,12430,12430,12430,12430,2
|
|
20240516,100000,73835690,12430,12430,12430,12430,1
|
|
20240516,095900,73823260,12430,12430,12430,12430,1
|
|
20240516,095800,73810830,12430,12430,12430,12430,0
|
|
20240516,095700,73810830,12430,12430,12430,12400,3
|
|
20240516,095600,73773570,12400,12400,12400,12400,0
|
|
20240516,095500,73773570,12400,12430,12430,12400,87
|
|
20240516,095400,72693570,12430,12430,12430,12430,0
|
|
20240516,095300,72693570,12430,12420,12430,12420,20
|
|
20240516,095200,72444990,12410,12410,12410,12400,88
|
|
20240516,095100,71352930,12400,12400,12400,12400,0
|
|
20240516,095000,71352930,12400,12410,12410,12400,19
|
|
20240516,094900,71117160,12420,12420,12420,12420,0
|
|
20240516,094800,71117160,12420,12420,12420,12420,0
|
|
20240516,094700,71117160,12420,12420,12420,12420,1
|
|
20240516,094600,71104740,12420,12420,12420,12420,1
|
|
20240516,094500,71092320,12420,12420,12420,12420,0
|
|
20240516,094400,71092320,12420,12440,12440,12420,138
|
|
20240516,094300,69377190,12440,12440,12440,12440,0
|
|
20240516,094200,69377190,12440,12440,12440,12440,0
|
|
20240516,094100,69377190,12440,12440,12440,12440,0
|
|
20240516,094000,69377190,12440,12440,12440,12440,45
|
|
20240516,093900,68817390,12440,12440,12440,12440,0
|
|
20240516,093800,68817390,12440,12440,12440,12440,19
|
|
20240516,093700,68581030,12430,12430,12430,12430,0
|
|
20240516,093600,68581030,12430,12430,12430,12430,0
|
|
20240516,093500,68581030,12430,12430,12430,12430,0
|
|
20240516,093400,68581030,12430,12430,12430,12430,0
|
|
20240516,093300,68581030,12430,12430,12430,12430,0
|
|
20240516,093200,68581030,12430,12430,12430,12430,10
|
|
20240516,093100,68456730,12430,12430,12430,12430,0
|
|
20240516,093000,68456730,12430,12430,12430,12430,82
|
|
20240516,092900,67437470,12430,12430,12430,12430,1
|
|
20240516,092800,67425040,12460,12460,12460,12460,20
|
|
20240516,092700,67175840,12460,12460,12460,12460,0
|
|
20240516,092600,67175840,12460,12460,12460,12460,10
|
|
20240516,092500,67051240,12460,12460,12460,12460,0
|
|
20240516,092400,67051240,12460,12460,12460,12460,0
|
|
20240516,092300,67051240,12460,12460,12460,12460,1
|
|
20240516,092200,67038780,12460,12450,12460,12400,120
|
|
20240516,092100,65549080,12460,12460,12460,12460,0
|
|
20240516,092000,65549080,12460,12460,12460,12460,91
|
|
20240516,091900,64415220,12460,12460,12460,12460,2
|
|
20240516,091800,64390300,12460,12460,12460,12460,113
|
|
20240516,091700,62982320,12450,12410,12450,12410,651
|
|
20240516,091600,54903050,12390,12390,12390,12390,47
|
|
20240516,091500,54320720,12410,12380,12410,12380,1537
|
|
20240516,091400,35279400,12380,12380,12380,12380,26
|
|
20240516,091300,34957520,12350,12370,12370,12350,373
|
|
20240516,091200,30344070,12380,12380,12380,12380,2
|
|
20240516,091100,30319310,12370,12380,12380,12370,14
|
|
20240516,091000,30146000,12380,12380,12380,12380,258
|
|
20240516,090900,26951960,12380,12390,12390,12380,61
|
|
20240516,090800,26196190,12410,12410,12410,12410,0
|
|
20240516,090700,26196190,12410,12410,12410,12410,209
|
|
20240516,090600,23602500,12390,12390,12390,12390,15
|
|
20240516,090500,23416650,12410,12390,12410,12390,1557
|
|
20240516,090400,4095280,12390,12410,12410,12390,254
|
|
20240516,090300,943660,12410,12410,12410,12410,40
|
|
20240516,090200,447260,12460,12460,12460,12460,0
|
|
20240516,090100,447260,12460,12460,12460,12460,9
|
|
20240516,090000,335120,12460,12410,12460,12410,27
|