618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,191500,620960580,12480,12480,12480,12480,825
|
|
20240514,191400,620960580,12480,12480,12480,12480,0
|
|
20240514,191300,620960580,12480,12480,12480,12480,0
|
|
20240514,191200,620960580,12480,12480,12480,12480,0
|
|
20240514,191100,620960580,12480,12480,12480,12480,0
|
|
20240514,191000,620960580,12480,12480,12480,12480,0
|
|
20240514,190900,620960580,12480,12480,12480,12480,0
|
|
20240514,190800,620960580,12480,12480,12480,12480,0
|
|
20240514,190700,620960580,12480,12480,12480,12480,0
|
|
20240514,190600,620960580,12480,12480,12480,12480,0
|
|
20240514,190500,620960580,12480,12480,12480,12480,0
|
|
20240514,190400,620960580,12480,12480,12480,12480,0
|
|
20240514,190300,620960580,12480,12480,12480,12480,0
|
|
20240514,190200,620960580,12480,12480,12480,12480,0
|
|
20240514,190100,620960580,12480,12480,12480,12480,0
|
|
20240514,190000,620960580,12480,12480,12480,12480,0
|
|
20240514,185900,620960580,12480,12480,12480,12480,0
|
|
20240514,185800,620960580,12480,12480,12480,12480,0
|
|
20240514,185700,620960580,12480,12480,12480,12480,0
|
|
20240514,185600,620960580,12480,12480,12480,12480,0
|
|
20240514,185500,620960580,12480,12480,12480,12480,0
|
|
20240514,185400,620960580,12480,12480,12480,12480,0
|
|
20240514,185300,620960580,12480,12480,12480,12480,0
|
|
20240514,185200,620960580,12480,12480,12480,12480,0
|
|
20240514,185100,620960580,12480,12480,12480,12480,0
|
|
20240514,185000,620960580,12480,12480,12480,12480,0
|
|
20240514,184900,620960580,12480,12480,12480,12480,0
|
|
20240514,184800,620960580,12480,12480,12480,12480,0
|
|
20240514,184700,620960580,12480,12480,12480,12480,0
|
|
20240514,184600,620960580,12480,12480,12480,12480,0
|
|
20240514,184500,620960580,12480,12480,12480,12480,825
|
|
20240514,184400,620960580,12480,12480,12480,12480,0
|
|
20240514,184300,620960580,12480,12480,12480,12480,0
|
|
20240514,184200,620960580,12480,12480,12480,12480,0
|
|
20240514,184100,620960580,12480,12480,12480,12480,0
|
|
20240514,184000,620960580,12480,12480,12480,12480,0
|
|
20240514,183900,620960580,12480,12480,12480,12480,0
|
|
20240514,183800,620960580,12480,12480,12480,12480,0
|
|
20240514,183700,620960580,12480,12480,12480,12480,0
|
|
20240514,183600,620960580,12480,12480,12480,12480,0
|
|
20240514,183500,620960580,12480,12480,12480,12480,0
|
|
20240514,183400,620960580,12480,12480,12480,12480,0
|
|
20240514,183300,620960580,12480,12480,12480,12480,0
|
|
20240514,183200,620960580,12480,12480,12480,12480,0
|
|
20240514,183100,620960580,12480,12480,12480,12480,0
|
|
20240514,183000,620960580,12480,12480,12480,12480,0
|
|
20240514,182900,620960580,12480,12480,12480,12480,0
|
|
20240514,182800,620960580,12480,12480,12480,12480,0
|
|
20240514,182700,620960580,12480,12480,12480,12480,0
|
|
20240514,182600,620960580,12480,12480,12480,12480,0
|
|
20240514,182500,620960580,12480,12480,12480,12480,0
|
|
20240514,182400,620960580,12480,12480,12480,12480,0
|
|
20240514,182300,620960580,12480,12480,12480,12480,0
|
|
20240514,182200,620960580,12480,12480,12480,12480,0
|
|
20240514,182100,620960580,12480,12480,12480,12480,0
|
|
20240514,182000,620960580,12480,12480,12480,12480,0
|
|
20240514,181900,620960580,12480,12480,12480,12480,0
|
|
20240514,181800,620960580,12480,12480,12480,12480,0
|
|
20240514,181700,620960580,12480,12480,12480,12480,0
|
|
20240514,181600,620960580,12480,12480,12480,12480,0
|
|
20240514,181500,620960580,12480,12480,12480,12480,825
|
|
20240514,181400,620960580,12480,12480,12480,12480,0
|
|
20240514,181300,620960580,12480,12480,12480,12480,0
|
|
20240514,181200,620960580,12480,12480,12480,12480,0
|
|
20240514,181100,620960580,12480,12480,12480,12480,0
|
|
20240514,181000,620960580,12480,12480,12480,12480,0
|
|
20240514,180900,620960580,12480,12480,12480,12480,0
|
|
20240514,180800,620960580,12480,12480,12480,12480,0
|
|
20240514,180700,620960580,12480,12480,12480,12480,0
|
|
20240514,180600,620960580,12480,12480,12480,12480,0
|
|
20240514,180500,620960580,12480,12480,12480,12480,0
|
|
20240514,180400,620960580,12480,12480,12480,12480,0
|
|
20240514,180300,620960580,12480,12480,12480,12480,0
|
|
20240514,180200,620960580,12480,12480,12480,12480,0
|
|
20240514,180100,620960580,12480,12480,12480,12480,0
|
|
20240514,180000,620960580,12480,12480,12480,12480,0
|
|
20240514,175900,620960580,12480,12480,12480,12480,0
|
|
20240514,175800,620960580,12480,12480,12480,12480,0
|
|
20240514,175700,620960580,12480,12480,12480,12480,0
|
|
20240514,175600,620960580,12480,12480,12480,12480,0
|
|
20240514,175500,620960580,12480,12480,12480,12480,0
|
|
20240514,175400,620960580,12480,12480,12480,12480,0
|
|
20240514,175300,620960580,12480,12480,12480,12480,0
|
|
20240514,175200,620960580,12480,12480,12480,12480,0
|
|
20240514,175100,620960580,12480,12480,12480,12480,0
|
|
20240514,175000,620960580,12480,12480,12480,12480,0
|
|
20240514,174900,620960580,12480,12480,12480,12480,0
|
|
20240514,174800,620960580,12480,12480,12480,12480,0
|
|
20240514,174700,620960580,12480,12480,12480,12480,0
|
|
20240514,174600,620960580,12480,12480,12480,12480,0
|
|
20240514,174500,620960580,12480,12480,12480,12480,825
|
|
20240514,174400,620960580,12480,12480,12480,12480,0
|
|
20240514,174300,620960580,12480,12480,12480,12480,0
|
|
20240514,174200,620960580,12480,12480,12480,12480,0
|
|
20240514,174100,620960580,12480,12480,12480,12480,0
|
|
20240514,174000,620960580,12480,12480,12480,12480,0
|
|
20240514,173900,620960580,12480,12480,12480,12480,0
|
|
20240514,173800,620960580,12480,12480,12480,12480,0
|
|
20240514,173700,620960580,12480,12480,12480,12480,0
|
|
20240514,173600,620960580,12480,12480,12480,12480,0
|
|
20240514,173500,620960580,12480,12480,12480,12480,0
|
|
20240514,173400,620960580,12480,12480,12480,12480,0
|
|
20240514,173300,620960580,12480,12480,12480,12480,0
|
|
20240514,173200,620960580,12480,12480,12480,12480,0
|
|
20240514,173100,620960580,12480,12480,12480,12480,0
|
|
20240514,173000,620960580,12480,12480,12480,12480,0
|
|
20240514,172900,620960580,12480,12480,12480,12480,0
|
|
20240514,172800,620960580,12480,12480,12480,12480,0
|
|
20240514,172700,620960580,12480,12480,12480,12480,0
|
|
20240514,172600,620960580,12480,12480,12480,12480,0
|
|
20240514,172500,620960580,12480,12480,12480,12480,0
|
|
20240514,172400,620960580,12480,12480,12480,12480,0
|
|
20240514,172300,620960580,12480,12480,12480,12480,0
|
|
20240514,172200,620960580,12480,12480,12480,12480,0
|
|
20240514,172100,620960580,12480,12480,12480,12480,0
|
|
20240514,172000,620960580,12480,12480,12480,12480,0
|
|
20240514,171900,620960580,12480,12480,12480,12480,0
|
|
20240514,171800,620960580,12480,12480,12480,12480,0
|
|
20240514,171700,620960580,12480,12480,12480,12480,0
|
|
20240514,171600,620960580,12480,12480,12480,12480,0
|
|
20240514,171500,620960580,12480,12480,12480,12480,825
|
|
20240514,171400,620960580,12480,12480,12480,12480,0
|
|
20240514,171300,620960580,12480,12480,12480,12480,0
|
|
20240514,171200,620960580,12480,12480,12480,12480,0
|
|
20240514,171100,620960580,12480,12480,12480,12480,0
|
|
20240514,171000,620960580,12480,12480,12480,12480,0
|
|
20240514,170900,620960580,12480,12480,12480,12480,0
|
|
20240514,170800,620960580,12480,12480,12480,12480,0
|
|
20240514,170700,620960580,12480,12480,12480,12480,0
|
|
20240514,170600,620960580,12480,12480,12480,12480,0
|
|
20240514,170500,620960580,12480,12480,12480,12480,0
|
|
20240514,170400,620960580,12480,12480,12480,12480,0
|
|
20240514,170300,620960580,12480,12480,12480,12480,0
|
|
20240514,170200,620960580,12480,12480,12480,12480,0
|
|
20240514,170100,620960580,12480,12480,12480,12480,0
|
|
20240514,170000,620960580,12480,12480,12480,12480,0
|
|
20240514,165900,620960580,12480,12480,12480,12480,0
|
|
20240514,165800,620960580,12480,12480,12480,12480,0
|
|
20240514,165700,620960580,12480,12480,12480,12480,0
|
|
20240514,165600,620960580,12480,12480,12480,12480,0
|
|
20240514,165500,620960580,12480,12480,12480,12480,0
|
|
20240514,165400,620960580,12480,12480,12480,12480,0
|
|
20240514,165300,620960580,12480,12480,12480,12480,0
|
|
20240514,165200,620960580,12480,12480,12480,12480,0
|
|
20240514,165100,620960580,12480,12480,12480,12480,0
|
|
20240514,165000,620960580,12480,12480,12480,12480,0
|
|
20240514,164900,620960580,12480,12480,12480,12480,0
|
|
20240514,164800,620960580,12480,12480,12480,12480,0
|
|
20240514,164700,620960580,12480,12480,12480,12480,0
|
|
20240514,164600,620960580,12480,12480,12480,12480,0
|
|
20240514,164500,620960580,12480,12480,12480,12480,825
|
|
20240514,164400,620960580,12480,12480,12480,12480,0
|
|
20240514,164300,620960580,12480,12480,12480,12480,0
|
|
20240514,164200,620960580,12480,12480,12480,12480,0
|
|
20240514,164100,620960580,12480,12480,12480,12480,0
|
|
20240514,164000,620960580,12480,12480,12480,12480,0
|
|
20240514,163900,620960580,12480,12480,12480,12480,0
|
|
20240514,163800,620960580,12480,12480,12480,12480,0
|
|
20240514,163700,620960580,12480,12480,12480,12480,0
|
|
20240514,163600,620960580,12480,12480,12480,12480,0
|
|
20240514,163500,620960580,12480,12480,12480,12480,0
|
|
20240514,163400,620960580,12480,12480,12480,12480,0
|
|
20240514,163300,620960580,12480,12480,12480,12480,0
|
|
20240514,163200,620960580,12480,12480,12480,12480,0
|
|
20240514,163100,620960580,12480,12480,12480,12480,0
|
|
20240514,163000,620960580,12480,12480,12480,12480,0
|
|
20240514,162900,620960580,12480,12480,12480,12480,0
|
|
20240514,162800,620960580,12480,12480,12480,12480,0
|
|
20240514,162700,620960580,12480,12480,12480,12480,0
|
|
20240514,162600,620960580,12480,12480,12480,12480,0
|
|
20240514,162500,620960580,12480,12480,12480,12480,0
|
|
20240514,162400,620960580,12480,12480,12480,12480,0
|
|
20240514,162300,620960580,12480,12480,12480,12480,0
|
|
20240514,162200,620960580,12480,12480,12480,12480,0
|
|
20240514,162100,620960580,12480,12480,12480,12480,0
|
|
20240514,162000,620960580,12480,12480,12480,12480,0
|
|
20240514,161900,620960580,12480,12480,12480,12480,0
|
|
20240514,161800,620960580,12480,12480,12480,12480,0
|
|
20240514,161700,620960580,12480,12480,12480,12480,0
|
|
20240514,161600,620960580,12480,12480,12480,12480,0
|
|
20240514,161500,620960580,12480,12480,12480,12480,825
|
|
20240514,161400,620960580,12480,12480,12480,12480,0
|
|
20240514,161300,620960580,12480,12480,12480,12480,0
|
|
20240514,161200,620960580,12480,12480,12480,12480,0
|
|
20240514,161100,620960580,12480,12480,12480,12480,0
|
|
20240514,161000,620960580,12480,12480,12480,12480,0
|
|
20240514,160900,620960580,12480,12480,12480,12480,0
|
|
20240514,160800,620960580,12480,12480,12480,12480,0
|
|
20240514,160700,620960580,12480,12480,12480,12480,0
|
|
20240514,160600,620960580,12480,12480,12480,12480,0
|
|
20240514,160500,620960580,12480,12480,12480,12480,0
|
|
20240514,160400,620960580,12480,12480,12480,12480,0
|
|
20240514,160300,620960580,12480,12480,12480,12480,0
|
|
20240514,160200,620960580,12480,12480,12480,12480,0
|
|
20240514,160100,620960580,12480,12480,12480,12480,0
|
|
20240514,160000,620960580,12480,12480,12480,12480,0
|
|
20240514,155900,620960580,12480,12480,12480,12480,0
|
|
20240514,155800,620960580,12480,12480,12480,12480,0
|
|
20240514,155700,620960580,12480,12480,12480,12480,0
|
|
20240514,155600,620960580,12480,12480,12480,12480,0
|
|
20240514,155500,620960580,12480,12480,12480,12480,0
|
|
20240514,155400,620960580,12480,12480,12480,12480,0
|
|
20240514,155300,620960580,12480,12480,12480,12480,0
|
|
20240514,155200,620960580,12480,12480,12480,12480,0
|
|
20240514,155100,620960580,12480,12480,12480,12480,0
|
|
20240514,155000,620960580,12480,12480,12480,12480,0
|
|
20240514,154900,620960580,12480,12480,12480,12480,0
|
|
20240514,154800,620960580,12480,12480,12480,12480,0
|
|
20240514,154700,620960580,12480,12480,12480,12480,0
|
|
20240514,154600,620960580,12480,12480,12480,12480,0
|
|
20240514,154500,620960580,12480,12480,12480,12480,825
|
|
20240514,154400,620960580,12480,12480,12480,12480,0
|
|
20240514,154300,620960580,12480,12480,12480,12480,0
|
|
20240514,154200,620960580,12480,12480,12480,12480,0
|
|
20240514,154100,620960580,12480,12480,12480,12480,0
|
|
20240514,154000,620960580,12480,12480,12480,12480,0
|
|
20240514,153900,620960580,12480,12480,12480,12480,0
|
|
20240514,153800,620960580,12480,12480,12480,12480,0
|
|
20240514,153700,620960580,12480,12480,12480,12480,0
|
|
20240514,153600,620960580,12480,12480,12480,12480,0
|
|
20240514,153500,620960580,12480,12480,12480,12480,0
|
|
20240514,153400,620960580,12480,12480,12480,12480,0
|
|
20240514,153300,620960580,12480,12480,12480,12480,0
|
|
20240514,153200,620960580,12480,12480,12480,12480,0
|
|
20240514,153100,620960580,12480,12480,12480,12480,0
|
|
20240514,153000,620960580,12480,12480,12480,12480,825
|
|
20240514,152900,610664580,12460,12460,12460,12460,0
|
|
20240514,152800,610664580,12460,12460,12460,12460,0
|
|
20240514,152700,610664580,12460,12460,12460,12460,0
|
|
20240514,152600,610664580,12460,12460,12460,12460,0
|
|
20240514,152500,610664580,12460,12460,12460,12460,0
|
|
20240514,152400,610664580,12460,12460,12460,12460,0
|
|
20240514,152300,610664580,12460,12460,12460,12460,0
|
|
20240514,152200,610664580,12460,12460,12460,12460,0
|
|
20240514,152100,610664580,12460,12460,12460,12460,0
|
|
20240514,152000,610664580,12460,12460,12460,12460,0
|
|
20240514,151900,610664580,12460,12440,12460,12440,60
|
|
20240514,151800,609917300,12440,12430,12440,12430,3
|
|
20240514,151700,609880000,12370,12380,12440,12370,8
|
|
20240514,151600,609780740,12400,12410,12450,12400,5
|
|
20240514,151500,609718680,12460,12460,12460,12460,0
|
|
20240514,151400,609718680,12460,12420,12460,12420,7
|
|
20240514,151300,609631570,12400,12400,12400,12390,31
|
|
20240514,151200,609247180,12410,12410,12410,12410,1
|
|
20240514,151100,609234770,12380,12410,12410,12380,290
|
|
20240514,151000,605644540,12460,12460,12460,12460,2
|
|
20240514,150900,605619620,12460,12410,12460,12410,3
|
|
20240514,150800,605582300,12460,12450,12460,12400,6
|
|
20240514,150700,605507680,12400,12400,12460,12400,8
|
|
20240514,150600,605408310,12460,12410,12460,12410,35
|
|
20240514,150500,604973550,12460,12460,12460,12460,0
|
|
20240514,150400,604973550,12460,12390,12460,12380,7
|
|
20240514,150300,604886500,12460,12410,12460,12410,5
|
|
20240514,150200,604824310,12460,12390,12460,12390,2
|
|
20240514,150100,604799460,12460,12390,12460,12390,2
|
|
20240514,150000,604774610,12460,12410,12460,12390,14
|
|
20240514,145900,604600860,12390,12390,12400,12390,8
|
|
20240514,145800,604501730,12400,12370,12400,12370,367
|
|
20240514,145700,599954590,12460,12380,12460,12380,19
|
|
20240514,145600,599719290,12460,12380,12460,12380,18
|
|
20240514,145500,599496370,12380,12390,12450,12380,125
|
|
20240514,145400,597948480,12450,12390,12450,12380,95
|
|
20240514,145300,596772030,12450,12430,12450,12390,926
|
|
20240514,145200,585268810,12460,12430,12460,12430,21
|
|
20240514,145100,585007750,12460,12390,12460,12390,34
|
|
20240514,145000,584585520,12430,12390,12430,12390,7
|
|
20240514,144900,584498750,12430,12430,12430,12430,1
|
|
20240514,144800,584486320,12390,12430,12430,12390,21
|
|
20240514,144700,584226010,12390,12430,12430,12390,2
|
|
20240514,144600,584201190,12390,12400,12400,12390,17
|
|
20240514,144500,583990440,12400,12390,12400,12390,5
|
|
20240514,144400,583928450,12400,12390,12430,12390,124
|
|
20240514,144300,582391050,12390,12390,12400,12380,43
|
|
20240514,144200,581858280,12400,12400,12400,12400,4
|
|
20240514,144100,581808680,12420,12410,12430,12400,24
|
|
20240514,144000,581510830,12410,12410,12410,12410,1
|
|
20240514,143900,581498420,12420,12460,12460,12380,73
|
|
20240514,143800,580592280,12380,12400,12460,12370,878
|
|
20240514,143700,569717450,12390,12390,12390,12390,14
|
|
20240514,143600,569543990,12390,12410,12410,12390,275
|
|
20240514,143500,566131500,12420,12410,12420,12410,7
|
|
20240514,143400,566044610,12420,12420,12420,12420,738
|
|
20240514,143300,556878650,12460,12400,12460,12390,376
|
|
20240514,143200,552215930,12390,12400,12400,12390,3
|
|
20240514,143100,552178740,12390,12400,12400,12390,19
|
|
20240514,143000,551943320,12380,12390,12400,12380,548
|
|
20240514,142900,545153050,12380,12380,12390,12380,54
|
|
20240514,142800,544484520,12380,12390,12390,12380,18
|
|
20240514,142700,544261650,12390,12390,12390,12390,2
|
|
20240514,142600,544236870,12380,12380,12380,12380,16
|
|
20240514,142500,544038790,12390,12390,12390,12390,0
|
|
20240514,142400,544038790,12390,12380,12390,12380,17
|
|
20240514,142300,543828320,12390,12390,12390,12390,2
|
|
20240514,142200,543803540,12380,12380,12400,12380,939
|
|
20240514,142100,532169830,12370,12370,12370,12370,12
|
|
20240514,142000,532021390,12370,12380,12380,12370,17
|
|
20240514,141900,531810980,12380,12370,12380,12370,1023
|
|
20240514,141800,519155220,12380,12380,12380,12380,157
|
|
20240514,141700,517211560,12390,12450,12450,12390,262
|
|
20240514,141600,513962800,12350,12380,12460,12350,2089
|
|
20240514,141500,488132380,12390,12380,12390,12380,17
|
|
20240514,141400,487921910,12390,12390,12390,12380,19
|
|
20240514,141300,487686670,12380,12380,12380,12380,4
|
|
20240514,141200,487637150,12380,12380,12380,12380,23
|
|
20240514,141100,487352410,12380,12390,12400,12380,185
|
|
20240514,141000,485060680,12390,12420,12420,12390,1268
|
|
20240514,140900,469335280,12420,12420,12460,12420,48
|
|
20240514,140800,468739080,12430,12470,12470,12420,247
|
|
20240514,140700,465668380,12440,12440,12440,12440,47
|
|
20240514,140600,465083700,12470,12470,12470,12470,0
|
|
20240514,140500,465083700,12470,12440,12470,12440,18
|
|
20240514,140400,464859750,12470,12470,12470,12470,0
|
|
20240514,140300,464859750,12470,12460,12470,12440,26
|
|
20240514,140200,464535820,12440,12480,12480,12440,13
|
|
20240514,140100,464374060,12440,12440,12440,12440,4
|
|
20240514,140000,464324300,12480,12430,12480,12430,506
|
|
20240514,135900,458015920,12440,12440,12440,12440,82
|
|
20240514,135800,456995840,12440,12440,12440,12440,18
|
|
20240514,135700,456771920,12470,12400,12470,12400,649
|
|
20240514,135600,448715700,12390,12390,12390,12390,4
|
|
20240514,135500,448666140,12390,12390,12390,12390,13
|
|
20240514,135400,448505070,12400,12390,12400,12390,5
|
|
20240514,135300,448443110,12390,12390,12390,12390,14
|
|
20240514,135200,448269650,12400,12380,12400,12380,10
|
|
20240514,135100,448145730,12400,12400,12400,12400,1
|
|
20240514,135000,448133330,12380,12380,12380,12380,18
|
|
20240514,134900,447910490,12400,12400,12400,12400,0
|
|
20240514,134800,447910490,12400,12380,12400,12380,22
|
|
20240514,134700,447638050,12400,12400,12400,12400,1
|
|
20240514,134600,447625650,12390,12400,12400,12390,5
|
|
20240514,134500,447563690,12400,12390,12400,12390,17
|
|
20240514,134400,447353050,12400,12400,12400,12400,1
|
|
20240514,134300,447340650,12380,12380,12380,12380,93
|
|
20240514,134200,446189310,12400,12400,12400,12400,0
|
|
20240514,134100,446189310,12400,12380,12400,12380,18
|
|
20240514,134000,445966450,12400,12400,12400,12400,3
|
|
20240514,133900,445929250,12380,12380,12380,12380,5
|
|
20240514,133800,445867350,12380,12400,12400,12380,22
|
|
20240514,133700,445594810,12380,12380,12380,12380,4
|
|
20240514,133600,445545290,12380,12380,12380,12380,13
|
|
20240514,133500,445384350,12380,12380,12380,12380,4
|
|
20240514,133400,445334830,12400,12380,12400,12380,14
|
|
20240514,133300,445161490,12380,12380,12380,12380,4
|
|
20240514,133200,445111970,12390,12400,12400,12390,79
|
|
20240514,133100,444133150,12390,12340,12390,12340,161
|
|
20240514,133000,442144100,12340,12300,12340,12300,857
|
|
20240514,132900,431577940,12310,12310,12310,12310,1
|
|
20240514,132800,431565630,12300,12300,12300,12300,17
|
|
20240514,132700,431356530,12300,12300,12300,12300,0
|
|
20240514,132600,431356530,12300,12300,12300,12300,16
|
|
20240514,132500,431159730,12300,12300,12300,12300,0
|
|
20240514,132400,431159730,12300,12300,12300,12300,17
|
|
20240514,132300,430950630,12310,12310,12310,12310,8
|
|
20240514,132200,430852150,12310,12300,12310,12300,5
|
|
20240514,132100,430790640,12300,12300,12300,12300,13
|
|
20240514,132000,430630740,12300,12300,12300,12300,4
|
|
20240514,131900,430581540,12300,12300,12300,12300,14
|
|
20240514,131800,430409340,12300,12300,12310,12300,7
|
|
20240514,131700,430323230,12290,12290,12290,12290,6
|
|
20240514,131600,430249490,12290,12300,12300,12290,39
|
|
20240514,131500,429769830,12300,12300,12300,12300,4
|
|
20240514,131400,429720630,12300,12300,12300,12300,13
|
|
20240514,131300,429560730,12310,12300,12310,12300,5
|
|
20240514,131200,429499220,12310,12310,12310,12300,20
|
|
20240514,131100,429253150,12320,12310,12320,12310,5
|
|
20240514,131000,429191590,12300,12300,12300,12300,0
|
|
20240514,130900,429191590,12300,12310,12310,12300,20
|
|
20240514,130800,428945570,12300,12260,12300,12260,1233
|
|
20240514,130700,413820160,12250,12270,12270,12250,499
|
|
20240514,130600,407702850,12290,12290,12290,12290,1
|
|
20240514,130500,407690560,12280,12290,12290,12280,513
|
|
20240514,130400,401390020,12300,12300,12300,12300,0
|
|
20240514,130300,401390020,12300,12300,12300,12300,4
|
|
20240514,130200,401340820,12300,12310,12310,12300,12
|
|
20240514,130100,401193160,12310,12310,12310,12310,4
|
|
20240514,130000,401143920,12320,12290,12320,12290,504
|
|
20240514,125900,394938070,12300,12300,12300,12300,0
|
|
20240514,125800,394938070,12300,12300,12300,12300,0
|
|
20240514,125700,394938070,12300,12300,12300,12300,0
|
|
20240514,125600,394938070,12300,12300,12300,12300,0
|
|
20240514,125500,394938070,12300,12300,12300,12300,0
|
|
20240514,125400,394938070,12300,12300,12300,12300,1
|
|
20240514,125300,394925770,12300,12300,12300,12300,0
|
|
20240514,125200,394925770,12300,12300,12300,12300,1
|
|
20240514,125100,394913470,12270,12270,12270,12270,0
|
|
20240514,125000,394913470,12270,12270,12270,12270,1
|
|
20240514,124900,394901200,12300,12300,12300,12300,0
|
|
20240514,124800,394901200,12300,12300,12300,12300,0
|
|
20240514,124700,394901200,12300,12300,12300,12300,0
|
|
20240514,124600,394901200,12300,12300,12300,12300,0
|
|
20240514,124500,394901200,12300,12300,12300,12300,0
|
|
20240514,124400,394901200,12300,12300,12300,12300,0
|
|
20240514,124300,394901200,12300,12300,12300,12300,0
|
|
20240514,124200,394901200,12300,12300,12300,12300,0
|
|
20240514,124100,394901200,12300,12300,12300,12300,33
|
|
20240514,124000,394495300,12290,12290,12290,12290,1
|
|
20240514,123900,394483010,12300,12300,12300,12300,0
|
|
20240514,123800,394483010,12300,12300,12300,12300,0
|
|
20240514,123700,394483010,12300,12300,12300,12300,0
|
|
20240514,123600,394483010,12300,12300,12300,12300,0
|
|
20240514,123500,394483010,12300,12300,12300,12300,0
|
|
20240514,123400,394483010,12300,12290,12300,12290,3
|
|
20240514,123300,394446130,12300,12300,12300,12300,0
|
|
20240514,123200,394446130,12300,12300,12300,12300,0
|
|
20240514,123100,394446130,12300,12300,12300,12300,0
|
|
20240514,123000,394446130,12300,12300,12300,12300,0
|
|
20240514,122900,394446130,12300,12300,12300,12300,0
|
|
20240514,122800,394446130,12300,12300,12300,12300,0
|
|
20240514,122700,394446130,12300,12300,12300,12300,0
|
|
20240514,122600,394446130,12300,12300,12300,12300,0
|
|
20240514,122500,394446130,12300,12300,12300,12300,0
|
|
20240514,122400,394446130,12300,12300,12300,12300,0
|
|
20240514,122300,394446130,12300,12300,12300,12300,0
|
|
20240514,122200,394446130,12300,12280,12300,12280,2
|
|
20240514,122100,394421550,12270,12270,12270,12270,2
|
|
20240514,122000,394397010,12300,12300,12300,12300,0
|
|
20240514,121900,394397010,12300,12300,12300,12300,0
|
|
20240514,121800,394397010,12300,12300,12300,12300,0
|
|
20240514,121700,394397010,12300,12300,12300,12300,0
|
|
20240514,121600,394397010,12300,12300,12300,12300,1
|
|
20240514,121500,394384710,12260,12250,12260,12250,615
|
|
20240514,121400,386850950,12250,12250,12250,12250,0
|
|
20240514,121300,386850950,12250,12250,12250,12250,0
|
|
20240514,121200,386850950,12250,12250,12250,12250,1
|
|
20240514,121100,386838700,12260,12270,12270,12260,300
|
|
20240514,121000,383160600,12300,12300,12300,12300,1
|
|
20240514,120900,383148300,12320,12260,12320,12240,579
|
|
20240514,120800,376050850,12260,12270,12270,12260,154
|
|
20240514,120700,374162580,12280,12280,12280,12280,50
|
|
20240514,120600,373548580,12280,12290,12290,12280,770
|
|
20240514,120500,364092460,12290,12300,12300,12290,103
|
|
20240514,120400,362825690,12310,12310,12310,12310,0
|
|
20240514,120300,362825690,12310,12310,12310,12310,0
|
|
20240514,120200,362825690,12310,12310,12310,12310,40
|
|
20240514,120100,362333290,12320,12330,12330,12320,74
|
|
20240514,120000,361421600,12330,12330,12330,12330,0
|
|
20240514,115900,361421600,12330,12330,12330,12330,0
|
|
20240514,115800,361421600,12330,12330,12330,12330,0
|
|
20240514,115700,361421600,12330,12330,12330,12330,0
|
|
20240514,115600,361421600,12330,12330,12330,12330,0
|
|
20240514,115500,361421600,12330,12330,12330,12330,0
|
|
20240514,115400,361421600,12330,12330,12330,12330,10
|
|
20240514,115300,361298300,12330,12330,12330,12330,0
|
|
20240514,115200,361298300,12330,12330,12330,12330,0
|
|
20240514,115100,361298300,12330,12330,12330,12330,1
|
|
20240514,115000,361285970,12320,12320,12320,12320,0
|
|
20240514,114900,361285970,12320,12320,12320,12320,0
|
|
20240514,114800,361285970,12320,12320,12320,12320,0
|
|
20240514,114700,361285970,12320,12320,12320,12320,0
|
|
20240514,114600,361285970,12320,12320,12320,12320,0
|
|
20240514,114500,361285970,12320,12320,12320,12320,0
|
|
20240514,114400,361285970,12320,12320,12320,12320,17
|
|
20240514,114300,361076530,12320,12320,12320,12320,306
|
|
20240514,114200,357306610,12320,12320,12320,12320,0
|
|
20240514,114100,357306610,12320,12310,12330,12310,3
|
|
20240514,114000,357269650,12310,12310,12310,12310,0
|
|
20240514,113900,357269650,12310,12310,12310,12310,0
|
|
20240514,113800,357269650,12310,12310,12310,12310,0
|
|
20240514,113700,357269650,12310,12310,12310,12310,0
|
|
20240514,113600,357269650,12310,12310,12310,12310,283
|
|
20240514,113500,353785920,12310,12310,12310,12310,98
|
|
20240514,113400,352579540,12320,12320,12320,12320,25
|
|
20240514,113300,352271540,12330,12330,12330,12330,0
|
|
20240514,113200,352271540,12330,12330,12330,12330,0
|
|
20240514,113100,352271540,12330,12330,12330,12330,67
|
|
20240514,113000,351445430,12330,12330,12330,12330,0
|
|
20240514,112900,351445430,12330,12330,12330,12330,0
|
|
20240514,112800,351445430,12330,12330,12330,12330,0
|
|
20240514,112700,351445430,12330,12330,12330,12330,7
|
|
20240514,112600,351359120,12330,12330,12330,12330,0
|
|
20240514,112500,351359120,12330,12330,12330,12330,0
|
|
20240514,112400,351359120,12330,12330,12330,12330,0
|
|
20240514,112300,351359120,12330,12330,12330,12330,0
|
|
20240514,112200,351359120,12330,12330,12330,12330,0
|
|
20240514,112100,351359120,12330,12330,12330,12330,0
|
|
20240514,112000,351359120,12330,12330,12330,12330,0
|
|
20240514,111900,351359120,12330,12330,12330,12330,0
|
|
20240514,111800,351359120,12330,12330,12330,12330,0
|
|
20240514,111700,351359120,12330,12330,12330,12330,5
|
|
20240514,111600,351297470,12340,12340,12340,12340,1
|
|
20240514,111500,351285130,12340,12340,12340,12340,40
|
|
20240514,111400,350791530,12340,12340,12340,12340,0
|
|
20240514,111300,350791530,12340,12340,12340,12340,0
|
|
20240514,111200,350791530,12340,12340,12340,12340,0
|
|
20240514,111100,350791530,12340,12340,12340,12340,0
|
|
20240514,111000,350791530,12340,12340,12340,12340,0
|
|
20240514,110900,350791530,12340,12340,12340,12340,0
|
|
20240514,110800,350791530,12340,12340,12340,12340,30
|
|
20240514,110700,350421330,12340,12340,12340,12340,0
|
|
20240514,110600,350421330,12340,12340,12340,12340,0
|
|
20240514,110500,350421330,12340,12340,12340,12340,0
|
|
20240514,110400,350421330,12340,12340,12340,12340,1
|
|
20240514,110300,350408990,12350,12350,12350,12350,1
|
|
20240514,110200,350396640,12350,12350,12350,12350,0
|
|
20240514,110100,350396640,12350,12360,12360,12350,765
|
|
20240514,110000,340941810,12360,12360,12360,12360,1042
|
|
20240514,105900,328062690,12350,12350,12350,12350,1
|
|
20240514,105800,328050340,12360,12400,12400,12360,322
|
|
20240514,105700,324060590,12410,12410,12410,12410,0
|
|
20240514,105600,324060590,12410,12410,12410,12410,4
|
|
20240514,105500,324010950,12420,12420,12420,12420,51
|
|
20240514,105400,323377530,12420,12420,12420,12420,0
|
|
20240514,105300,323377530,12420,12420,12420,12420,18
|
|
20240514,105200,323153970,12430,12430,12430,12430,29
|
|
20240514,105100,322793500,12420,12420,12420,12420,0
|
|
20240514,105000,322793500,12420,12420,12420,12420,0
|
|
20240514,104900,322793500,12420,12420,12420,12420,0
|
|
20240514,104800,322793500,12420,12420,12420,12420,0
|
|
20240514,104700,322793500,12420,12420,12420,12420,0
|
|
20240514,104600,322793500,12420,12420,12420,12420,5
|
|
20240514,104500,322731400,12420,12430,12430,12420,23
|
|
20240514,104400,322445730,12490,12490,12490,12490,0
|
|
20240514,104300,322445730,12490,12490,12490,12490,0
|
|
20240514,104200,322445730,12490,12490,12490,12490,1
|
|
20240514,104100,322433240,12500,12500,12500,12500,0
|
|
20240514,104000,322433240,12500,12500,12500,12500,0
|
|
20240514,103900,322433240,12500,12490,12500,12490,3
|
|
20240514,103800,322395760,12410,12470,12470,12410,599
|
|
20240514,103700,314944720,12480,12480,12480,12470,9
|
|
20240514,103600,314832410,12490,12520,12520,12490,666
|
|
20240514,103500,306513720,12520,12510,12550,12510,123
|
|
20240514,103400,304973490,12510,12490,12510,12490,96
|
|
20240514,103300,303774350,12490,12490,12490,12480,364
|
|
20240514,103200,299231200,12560,12520,12560,12480,877
|
|
20240514,103100,288271460,12530,12530,12530,12530,68
|
|
20240514,103000,287419420,12550,12470,12550,12470,1238
|
|
20240514,102900,271942350,12530,12530,12530,12530,0
|
|
20240514,102800,271942350,12530,12490,12530,12470,967
|
|
20240514,102700,259870990,12500,12450,12530,12450,809
|
|
20240514,102600,249764000,12460,12440,12460,12440,54
|
|
20240514,102500,249091220,12460,12310,12460,12310,4841
|
|
20240514,102400,189223640,12230,12330,12330,12230,2230
|
|
20240514,102300,161825060,12360,12360,12360,12360,0
|
|
20240514,102200,161825060,12360,12360,12360,12360,0
|
|
20240514,102100,161825060,12360,12360,12360,12360,0
|
|
20240514,102000,161825060,12360,12360,12360,12360,0
|
|
20240514,101900,161825060,12360,12360,12360,12360,0
|
|
20240514,101800,161825060,12360,12360,12360,12360,0
|
|
20240514,101700,161825060,12360,12360,12360,12360,0
|
|
20240514,101600,161825060,12360,12380,12380,12360,215
|
|
20240514,101500,159164430,12340,12340,12340,12340,0
|
|
20240514,101400,159164430,12340,12340,12340,12340,330
|
|
20240514,101300,155092230,12340,12340,12340,12340,325
|
|
20240514,101200,151081730,12350,12350,12350,12350,0
|
|
20240514,101100,151081730,12350,12350,12350,12350,0
|
|
20240514,101000,151081730,12350,12350,12350,12350,649
|
|
20240514,100900,143066580,12350,12350,12350,12350,0
|
|
20240514,100800,143066580,12350,12350,12350,12350,0
|
|
20240514,100700,143066580,12350,12350,12350,12350,0
|
|
20240514,100600,143066580,12350,12350,12350,12350,0
|
|
20240514,100500,143066580,12350,12350,12350,12350,7
|
|
20240514,100400,142980130,12340,12340,12340,12340,20
|
|
20240514,100300,142733330,12340,12340,12340,12340,648
|
|
20240514,100200,134737010,12340,12370,12370,12340,678
|
|
20240514,100100,126363510,12390,12320,12390,12320,40
|
|
20240514,100000,125869460,12290,12290,12290,12290,1151
|
|
20240514,095900,111723670,12280,12280,12280,12280,1
|
|
20240514,095800,111711390,12280,12320,12320,12280,1034
|
|
20240514,095700,98993560,12340,12340,12340,12340,1
|
|
20240514,095600,98981220,12330,12330,12330,12330,7
|
|
20240514,095500,98894910,12330,12350,12350,12330,3
|
|
20240514,095400,98857900,12330,12330,12330,12330,0
|
|
20240514,095300,98857900,12330,12330,12330,12330,0
|
|
20240514,095200,98857900,12330,12330,12330,12330,1
|
|
20240514,095100,98845570,12330,12330,12330,12330,0
|
|
20240514,095000,98845570,12330,12330,12330,12330,0
|
|
20240514,094900,98845570,12330,12330,12330,12330,0
|
|
20240514,094800,98845570,12330,12350,12350,12330,221
|
|
20240514,094700,96119120,12360,12380,12380,12360,33
|
|
20240514,094600,95710980,12380,12380,12380,12380,0
|
|
20240514,094500,95710980,12380,12380,12380,12380,0
|
|
20240514,094400,95710980,12380,12380,12380,12380,2
|
|
20240514,094300,95686220,12380,12390,12390,12380,14
|
|
20240514,094200,95512890,12390,12390,12390,12390,11
|
|
20240514,094100,95376600,12390,12360,12410,12360,209
|
|
20240514,094000,92787690,12350,12350,12350,12350,27
|
|
20240514,093900,92454240,12330,12330,12330,12330,2
|
|
20240514,093800,92429580,12330,12330,12330,12330,1
|
|
20240514,093700,92417250,12350,12350,12350,12350,2
|
|
20240514,093600,92392550,12350,12320,12350,12320,3
|
|
20240514,093500,92355540,12320,12320,12320,12320,0
|
|
20240514,093400,92355540,12320,12320,12320,12320,282
|
|
20240514,093300,88881300,12320,12310,12330,12310,453
|
|
20240514,093200,83303990,12360,12370,12370,12340,736
|
|
20240514,093100,74216550,12380,12390,12390,12380,140
|
|
20240514,093000,72483330,12390,12330,12440,12320,840
|
|
20240514,092900,62092590,12320,12270,12320,12270,446
|
|
20240514,092800,56608040,12280,12280,12290,12270,180
|
|
20240514,092700,54397050,12280,12200,12280,12200,1174
|
|
20240514,092600,40035820,12200,12200,12200,12200,0
|
|
20240514,092500,40035820,12200,12200,12200,12200,0
|
|
20240514,092400,40035820,12200,12200,12200,12200,0
|
|
20240514,092300,40035820,12200,12200,12200,12200,0
|
|
20240514,092200,40035820,12200,12200,12200,12200,0
|
|
20240514,092100,40035820,12200,12200,12200,12200,1
|
|
20240514,092000,40023620,12200,12200,12200,12200,0
|
|
20240514,091900,40023620,12200,12200,12200,12200,4
|
|
20240514,091800,39974820,12210,12210,12210,12210,0
|
|
20240514,091700,39974820,12210,12210,12210,12210,0
|
|
20240514,091600,39974820,12210,12210,12210,12210,0
|
|
20240514,091500,39974820,12210,12210,12210,12210,0
|
|
20240514,091400,39974820,12210,12210,12210,12210,0
|
|
20240514,091300,39974820,12210,12210,12210,12210,1
|
|
20240514,091200,39962610,12190,12200,12200,12190,243
|
|
20240514,091100,37000390,12210,12200,12210,12200,269
|
|
20240514,091000,33717900,12200,12160,12200,12160,874
|
|
20240514,090900,23069010,12150,12130,12150,12130,283
|
|
20240514,090800,19635310,12150,12150,12150,12150,0
|
|
20240514,090700,19635310,12150,12150,12150,12150,0
|
|
20240514,090600,19635310,12150,12150,12150,12150,1
|
|
20240514,090500,19623160,12150,12150,12150,12150,0
|
|
20240514,090400,19623160,12150,12150,12150,12150,0
|
|
20240514,090300,19623160,12150,12150,12150,12150,0
|
|
20240514,090200,19623160,12150,12150,12150,12150,2
|
|
20240514,090100,19598860,12140,12130,12140,12110,243
|
|
20240514,090000,16652480,12190,12210,12210,12140,1367
|