658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195500,458331510,19000,19000,19000,19000,373
|
|
20240508,195400,458331510,19000,19000,19000,19000,0
|
|
20240508,195300,458331510,19000,19000,19000,19000,0
|
|
20240508,195200,458331510,19000,19000,19000,19000,0
|
|
20240508,195100,458331510,19000,19000,19000,19000,0
|
|
20240508,195000,458331510,19000,19000,19000,19000,0
|
|
20240508,194900,458331510,19000,19000,19000,19000,0
|
|
20240508,194800,458331510,19000,19000,19000,19000,0
|
|
20240508,194700,458331510,19000,19000,19000,19000,0
|
|
20240508,194600,458331510,19000,19000,19000,19000,0
|
|
20240508,194500,458331510,19000,19000,19000,19000,0
|
|
20240508,194400,458331510,19000,19000,19000,19000,0
|
|
20240508,194300,458331510,19000,19000,19000,19000,0
|
|
20240508,194200,458331510,19000,19000,19000,19000,0
|
|
20240508,194100,458331510,19000,19000,19000,19000,0
|
|
20240508,194000,458331510,19000,19000,19000,19000,0
|
|
20240508,193900,458331510,19000,19000,19000,19000,0
|
|
20240508,193800,458331510,19000,19000,19000,19000,0
|
|
20240508,193700,458331510,19000,19000,19000,19000,0
|
|
20240508,193600,458331510,19000,19000,19000,19000,0
|
|
20240508,193500,458331510,19000,19000,19000,19000,0
|
|
20240508,193400,458331510,19000,19000,19000,19000,0
|
|
20240508,193300,458331510,19000,19000,19000,19000,0
|
|
20240508,193200,458331510,19000,19000,19000,19000,0
|
|
20240508,193100,458331510,19000,19000,19000,19000,0
|
|
20240508,193000,458331510,19000,19000,19000,19000,0
|
|
20240508,192900,458331510,19000,19000,19000,19000,0
|
|
20240508,192800,458331510,19000,19000,19000,19000,0
|
|
20240508,192700,458331510,19000,19000,19000,19000,0
|
|
20240508,192600,458331510,19000,19000,19000,19000,0
|
|
20240508,192500,458331510,19000,19000,19000,19000,373
|
|
20240508,192400,458331510,19000,19000,19000,19000,0
|
|
20240508,192300,458331510,19000,19000,19000,19000,0
|
|
20240508,192200,458331510,19000,19000,19000,19000,0
|
|
20240508,192100,458331510,19000,19000,19000,19000,0
|
|
20240508,192000,458331510,19000,19000,19000,19000,0
|
|
20240508,191900,458331510,19000,19000,19000,19000,0
|
|
20240508,191800,458331510,19000,19000,19000,19000,0
|
|
20240508,191700,458331510,19000,19000,19000,19000,0
|
|
20240508,191600,458331510,19000,19000,19000,19000,0
|
|
20240508,191500,458331510,19000,19000,19000,19000,0
|
|
20240508,191400,458331510,19000,19000,19000,19000,0
|
|
20240508,191300,458331510,19000,19000,19000,19000,0
|
|
20240508,191200,458331510,19000,19000,19000,19000,0
|
|
20240508,191100,458331510,19000,19000,19000,19000,0
|
|
20240508,191000,458331510,19000,19000,19000,19000,0
|
|
20240508,190900,458331510,19000,19000,19000,19000,0
|
|
20240508,190800,458331510,19000,19000,19000,19000,0
|
|
20240508,190700,458331510,19000,19000,19000,19000,0
|
|
20240508,190600,458331510,19000,19000,19000,19000,0
|
|
20240508,190500,458331510,19000,19000,19000,19000,0
|
|
20240508,190400,458331510,19000,19000,19000,19000,0
|
|
20240508,190300,458331510,19000,19000,19000,19000,0
|
|
20240508,190200,458331510,19000,19000,19000,19000,0
|
|
20240508,190100,458331510,19000,19000,19000,19000,0
|
|
20240508,190000,458331510,19000,19000,19000,19000,0
|
|
20240508,185900,458331510,19000,19000,19000,19000,0
|
|
20240508,185800,458331510,19000,19000,19000,19000,0
|
|
20240508,185700,458331510,19000,19000,19000,19000,0
|
|
20240508,185600,458331510,19000,19000,19000,19000,0
|
|
20240508,185500,458331510,19000,19000,19000,19000,373
|
|
20240508,185400,458331510,19000,19000,19000,19000,0
|
|
20240508,185300,458331510,19000,19000,19000,19000,0
|
|
20240508,185200,458331510,19000,19000,19000,19000,0
|
|
20240508,185100,458331510,19000,19000,19000,19000,0
|
|
20240508,185000,458331510,19000,19000,19000,19000,0
|
|
20240508,184900,458331510,19000,19000,19000,19000,0
|
|
20240508,184800,458331510,19000,19000,19000,19000,0
|
|
20240508,184700,458331510,19000,19000,19000,19000,0
|
|
20240508,184600,458331510,19000,19000,19000,19000,0
|
|
20240508,184500,458331510,19000,19000,19000,19000,0
|
|
20240508,184400,458331510,19000,19000,19000,19000,0
|
|
20240508,184300,458331510,19000,19000,19000,19000,0
|
|
20240508,184200,458331510,19000,19000,19000,19000,0
|
|
20240508,184100,458331510,19000,19000,19000,19000,0
|
|
20240508,184000,458331510,19000,19000,19000,19000,0
|
|
20240508,183900,458331510,19000,19000,19000,19000,0
|
|
20240508,183800,458331510,19000,19000,19000,19000,0
|
|
20240508,183700,458331510,19000,19000,19000,19000,0
|
|
20240508,183600,458331510,19000,19000,19000,19000,0
|
|
20240508,183500,458331510,19000,19000,19000,19000,0
|
|
20240508,183400,458331510,19000,19000,19000,19000,0
|
|
20240508,183300,458331510,19000,19000,19000,19000,0
|
|
20240508,183200,458331510,19000,19000,19000,19000,0
|
|
20240508,183100,458331510,19000,19000,19000,19000,0
|
|
20240508,183000,458331510,19000,19000,19000,19000,0
|
|
20240508,182900,458331510,19000,19000,19000,19000,0
|
|
20240508,182800,458331510,19000,19000,19000,19000,0
|
|
20240508,182700,458331510,19000,19000,19000,19000,0
|
|
20240508,182600,458331510,19000,19000,19000,19000,0
|
|
20240508,182500,458331510,19000,19000,19000,19000,373
|
|
20240508,182400,458331510,19000,19000,19000,19000,0
|
|
20240508,182300,458331510,19000,19000,19000,19000,0
|
|
20240508,182200,458331510,19000,19000,19000,19000,0
|
|
20240508,182100,458331510,19000,19000,19000,19000,0
|
|
20240508,182000,458331510,19000,19000,19000,19000,0
|
|
20240508,181900,458331510,19000,19000,19000,19000,0
|
|
20240508,181800,458331510,19000,19000,19000,19000,0
|
|
20240508,181700,458331510,19000,19000,19000,19000,0
|
|
20240508,181600,458331510,19000,19000,19000,19000,0
|
|
20240508,181500,458331510,19000,19000,19000,19000,0
|
|
20240508,181400,458331510,19000,19000,19000,19000,0
|
|
20240508,181300,458331510,19000,19000,19000,19000,0
|
|
20240508,181200,458331510,19000,19000,19000,19000,0
|
|
20240508,181100,458331510,19000,19000,19000,19000,0
|
|
20240508,181000,458331510,19000,19000,19000,19000,0
|
|
20240508,180900,458331510,19000,19000,19000,19000,0
|
|
20240508,180800,458331510,19000,19000,19000,19000,0
|
|
20240508,180700,458331510,19000,19000,19000,19000,0
|
|
20240508,180600,458331510,19000,19000,19000,19000,0
|
|
20240508,180500,458331510,19000,19000,19000,19000,0
|
|
20240508,180400,458331510,19000,19000,19000,19000,0
|
|
20240508,180300,458331510,19000,19000,19000,19000,0
|
|
20240508,180200,458331510,19000,19000,19000,19000,0
|
|
20240508,180100,458331510,19000,19000,19000,19000,0
|
|
20240508,180000,458331510,19000,19000,19000,19000,0
|
|
20240508,175900,458331510,19000,19000,19000,19000,0
|
|
20240508,175800,458331510,19000,19000,19000,19000,0
|
|
20240508,175700,458331510,19000,19000,19000,19000,0
|
|
20240508,175600,458331510,19000,19000,19000,19000,0
|
|
20240508,175500,458331510,19000,19000,19000,19000,373
|
|
20240508,175400,458331510,19000,19000,19000,19000,0
|
|
20240508,175300,458331510,19000,19000,19000,19000,0
|
|
20240508,175200,458331510,19000,19000,19000,19000,0
|
|
20240508,175100,458331510,19000,19000,19000,19000,0
|
|
20240508,175000,458331510,19000,19000,19000,19000,0
|
|
20240508,174900,458331510,19000,19000,19000,19000,0
|
|
20240508,174800,458331510,19000,19000,19000,19000,0
|
|
20240508,174700,458331510,19000,19000,19000,19000,0
|
|
20240508,174600,458331510,19000,19000,19000,19000,0
|
|
20240508,174500,458331510,19000,19000,19000,19000,0
|
|
20240508,174400,458331510,19000,19000,19000,19000,0
|
|
20240508,174300,458331510,19000,19000,19000,19000,0
|
|
20240508,174200,458331510,19000,19000,19000,19000,0
|
|
20240508,174100,458331510,19000,19000,19000,19000,0
|
|
20240508,174000,458331510,19000,19000,19000,19000,0
|
|
20240508,173900,458331510,19000,19000,19000,19000,0
|
|
20240508,173800,458331510,19000,19000,19000,19000,0
|
|
20240508,173700,458331510,19000,19000,19000,19000,0
|
|
20240508,173600,458331510,19000,19000,19000,19000,0
|
|
20240508,173500,458331510,19000,19000,19000,19000,0
|
|
20240508,173400,458331510,19000,19000,19000,19000,0
|
|
20240508,173300,458331510,19000,19000,19000,19000,0
|
|
20240508,173200,458331510,19000,19000,19000,19000,0
|
|
20240508,173100,458331510,19000,19000,19000,19000,0
|
|
20240508,173000,458331510,19000,19000,19000,19000,0
|
|
20240508,172900,458331510,19000,19000,19000,19000,0
|
|
20240508,172800,458331510,19000,19000,19000,19000,0
|
|
20240508,172700,458331510,19000,19000,19000,19000,0
|
|
20240508,172600,458331510,19000,19000,19000,19000,0
|
|
20240508,172500,458331510,19000,19000,19000,19000,373
|
|
20240508,172400,458331510,19000,19000,19000,19000,0
|
|
20240508,172300,458331510,19000,19000,19000,19000,0
|
|
20240508,172200,458331510,19000,19000,19000,19000,0
|
|
20240508,172100,458331510,19000,19000,19000,19000,0
|
|
20240508,172000,458331510,19000,19000,19000,19000,0
|
|
20240508,171900,458331510,19000,19000,19000,19000,0
|
|
20240508,171800,458331510,19000,19000,19000,19000,0
|
|
20240508,171700,458331510,19000,19000,19000,19000,0
|
|
20240508,171600,458331510,19000,19000,19000,19000,0
|
|
20240508,171500,458331510,19000,19000,19000,19000,0
|
|
20240508,171400,458331510,19000,19000,19000,19000,0
|
|
20240508,171300,458331510,19000,19000,19000,19000,0
|
|
20240508,171200,458331510,19000,19000,19000,19000,0
|
|
20240508,171100,458331510,19000,19000,19000,19000,0
|
|
20240508,171000,458331510,19000,19000,19000,19000,0
|
|
20240508,170900,458331510,19000,19000,19000,19000,0
|
|
20240508,170800,458331510,19000,19000,19000,19000,0
|
|
20240508,170700,458331510,19000,19000,19000,19000,0
|
|
20240508,170600,458331510,19000,19000,19000,19000,0
|
|
20240508,170500,458331510,19000,19000,19000,19000,0
|
|
20240508,170400,458331510,19000,19000,19000,19000,0
|
|
20240508,170300,458331510,19000,19000,19000,19000,0
|
|
20240508,170200,458331510,19000,19000,19000,19000,0
|
|
20240508,170100,458331510,19000,19000,19000,19000,0
|
|
20240508,170000,458331510,19000,19000,19000,19000,0
|
|
20240508,165900,458331510,19000,19000,19000,19000,0
|
|
20240508,165800,458331510,19000,19000,19000,19000,0
|
|
20240508,165700,458331510,19000,19000,19000,19000,0
|
|
20240508,165600,458331510,19000,19000,19000,19000,0
|
|
20240508,165500,458331510,19000,19000,19000,19000,373
|
|
20240508,165400,458331510,19000,19000,19000,19000,0
|
|
20240508,165300,458331510,19000,19000,19000,19000,0
|
|
20240508,165200,458331510,19000,19000,19000,19000,0
|
|
20240508,165100,458331510,19000,19000,19000,19000,0
|
|
20240508,165000,458331510,19000,19000,19000,19000,0
|
|
20240508,164900,458331510,19000,19000,19000,19000,0
|
|
20240508,164800,458331510,19000,19000,19000,19000,0
|
|
20240508,164700,458331510,19000,19000,19000,19000,0
|
|
20240508,164600,458331510,19000,19000,19000,19000,0
|
|
20240508,164500,458331510,19000,19000,19000,19000,0
|
|
20240508,164400,458331510,19000,19000,19000,19000,0
|
|
20240508,164300,458331510,19000,19000,19000,19000,0
|
|
20240508,164200,458331510,19000,19000,19000,19000,0
|
|
20240508,164100,458331510,19000,19000,19000,19000,0
|
|
20240508,164000,458331510,19000,19000,19000,19000,0
|
|
20240508,163900,458331510,19000,19000,19000,19000,0
|
|
20240508,163800,458331510,19000,19000,19000,19000,0
|
|
20240508,163700,458331510,19000,19000,19000,19000,0
|
|
20240508,163600,458331510,19000,19000,19000,19000,0
|
|
20240508,163500,458331510,19000,19000,19000,19000,0
|
|
20240508,163400,458331510,19000,19000,19000,19000,0
|
|
20240508,163300,458331510,19000,19000,19000,19000,0
|
|
20240508,163200,458331510,19000,19000,19000,19000,0
|
|
20240508,163100,458331510,19000,19000,19000,19000,0
|
|
20240508,163000,458331510,19000,19000,19000,19000,0
|
|
20240508,162900,458331510,19000,19000,19000,19000,0
|
|
20240508,162800,458331510,19000,19000,19000,19000,0
|
|
20240508,162700,458331510,19000,19000,19000,19000,0
|
|
20240508,162600,458331510,19000,19000,19000,19000,0
|
|
20240508,162500,458331510,19000,19000,19000,19000,373
|
|
20240508,162400,458331510,19000,19000,19000,19000,0
|
|
20240508,162300,458331510,19000,19000,19000,19000,0
|
|
20240508,162200,458331510,19000,19000,19000,19000,0
|
|
20240508,162100,458331510,19000,19000,19000,19000,0
|
|
20240508,162000,458331510,19000,19000,19000,19000,0
|
|
20240508,161900,458331510,19000,19000,19000,19000,0
|
|
20240508,161800,458331510,19000,19000,19000,19000,0
|
|
20240508,161700,458331510,19000,19000,19000,19000,0
|
|
20240508,161600,458331510,19000,19000,19000,19000,0
|
|
20240508,161500,458331510,19000,19000,19000,19000,0
|
|
20240508,161400,458331510,19000,19000,19000,19000,0
|
|
20240508,161300,458331510,19000,19000,19000,19000,0
|
|
20240508,161200,458331510,19000,19000,19000,19000,0
|
|
20240508,161100,458331510,19000,19000,19000,19000,0
|
|
20240508,161000,458331510,19000,19000,19000,19000,0
|
|
20240508,160900,458331510,19000,19000,19000,19000,0
|
|
20240508,160800,458331510,19000,19000,19000,19000,0
|
|
20240508,160700,458331510,19000,19000,19000,19000,0
|
|
20240508,160600,458331510,19000,19000,19000,19000,0
|
|
20240508,160500,458331510,19000,19000,19000,19000,0
|
|
20240508,160400,458331510,19000,19000,19000,19000,0
|
|
20240508,160300,458331510,19000,19000,19000,19000,0
|
|
20240508,160200,458331510,19000,19000,19000,19000,0
|
|
20240508,160100,458331510,19000,19000,19000,19000,0
|
|
20240508,160000,458331510,19000,19000,19000,19000,0
|
|
20240508,155900,458331510,19000,19000,19000,19000,0
|
|
20240508,155800,458331510,19000,19000,19000,19000,0
|
|
20240508,155700,458331510,19000,19000,19000,19000,0
|
|
20240508,155600,458331510,19000,19000,19000,19000,0
|
|
20240508,155500,458331510,19000,19000,19000,19000,373
|
|
20240508,155400,458331510,19000,19000,19000,19000,0
|
|
20240508,155300,458331510,19000,19000,19000,19000,0
|
|
20240508,155200,458331510,19000,19000,19000,19000,0
|
|
20240508,155100,458331510,19000,19000,19000,19000,0
|
|
20240508,155000,458331510,19000,19000,19000,19000,0
|
|
20240508,154900,458331510,19000,19000,19000,19000,0
|
|
20240508,154800,458331510,19000,19000,19000,19000,0
|
|
20240508,154700,458331510,19000,19000,19000,19000,0
|
|
20240508,154600,458331510,19000,19000,19000,19000,0
|
|
20240508,154500,458331510,19000,19000,19000,19000,0
|
|
20240508,154400,458331510,19000,19000,19000,19000,0
|
|
20240508,154300,458331510,19000,19000,19000,19000,0
|
|
20240508,154200,458331510,19000,19000,19000,19000,0
|
|
20240508,154100,458331510,19000,19000,19000,19000,0
|
|
20240508,154000,458331510,19000,19000,19000,19000,0
|
|
20240508,153900,458331510,19000,19000,19000,19000,0
|
|
20240508,153800,458331510,19000,19000,19000,19000,0
|
|
20240508,153700,458331510,19000,19000,19000,19000,0
|
|
20240508,153600,458331510,19000,19000,19000,19000,0
|
|
20240508,153500,458331510,19000,19000,19000,19000,0
|
|
20240508,153400,458331510,19000,19000,19000,19000,0
|
|
20240508,153300,458331510,19000,19000,19000,19000,0
|
|
20240508,153200,458331510,19000,19000,19000,19000,0
|
|
20240508,153100,458331510,19000,19000,19000,19000,0
|
|
20240508,153000,458331510,19000,19000,19000,19000,373
|
|
20240508,152900,451244510,19010,19010,19010,19010,0
|
|
20240508,152800,451244510,19010,19010,19010,19010,0
|
|
20240508,152700,451244510,19010,19010,19010,19010,0
|
|
20240508,152600,451244510,19010,19010,19010,19010,0
|
|
20240508,152500,451244510,19010,19010,19010,19010,0
|
|
20240508,152400,451244510,19010,19010,19010,19010,0
|
|
20240508,152300,451244510,19010,19010,19010,19010,0
|
|
20240508,152200,451244510,19010,19010,19010,19010,0
|
|
20240508,152100,451244510,19010,19010,19010,19010,0
|
|
20240508,152000,451244510,19010,19010,19010,19010,0
|
|
20240508,151900,451244510,19010,19010,19010,19010,8
|
|
20240508,151800,451092430,19010,19010,19010,19010,0
|
|
20240508,151700,451092430,19010,19000,19010,19000,102
|
|
20240508,151600,449154160,19000,19000,19000,19000,83
|
|
20240508,151500,447577160,19010,19010,19010,19010,6
|
|
20240508,151400,447463100,19010,19010,19010,19010,4
|
|
20240508,151300,447387060,19010,19010,19010,19010,60
|
|
20240508,151200,446246460,19010,19000,19010,19000,10
|
|
20240508,151100,446056440,19010,19010,19010,19010,0
|
|
20240508,151000,446056440,19010,18990,19010,18990,94
|
|
20240508,150900,444270500,19000,19000,19000,18990,37
|
|
20240508,150800,443567560,18990,18990,18990,18990,0
|
|
20240508,150700,443567560,18990,18990,18990,18990,61
|
|
20240508,150600,442409170,18990,19010,19020,18990,20
|
|
20240508,150500,442029210,19030,19000,19030,19000,14
|
|
20240508,150400,441763080,19000,19010,19010,19000,101
|
|
20240508,150300,439843900,19040,19040,19040,19040,0
|
|
20240508,150200,439843900,19040,19040,19040,19040,12
|
|
20240508,150100,439615420,19040,19040,19040,19040,0
|
|
20240508,150000,439615420,19040,19040,19040,19040,0
|
|
20240508,145900,439615420,19040,19040,19040,19040,0
|
|
20240508,145800,439615420,19040,19040,19040,19040,0
|
|
20240508,145700,439615420,19040,19040,19040,19040,0
|
|
20240508,145600,439615420,19040,19040,19040,19040,0
|
|
20240508,145500,439615420,19040,19040,19040,19040,0
|
|
20240508,145400,439615420,19040,19040,19040,19040,0
|
|
20240508,145300,439615420,19040,19040,19040,19040,1
|
|
20240508,145200,439596380,19040,19040,19040,19040,0
|
|
20240508,145100,439596380,19040,19040,19040,19040,0
|
|
20240508,145000,439596380,19040,19040,19040,19040,0
|
|
20240508,144900,439596380,19040,19040,19040,19040,0
|
|
20240508,144800,439596380,19040,19040,19040,19040,0
|
|
20240508,144700,439596380,19040,19040,19040,19040,0
|
|
20240508,144600,439596380,19040,19040,19040,19040,0
|
|
20240508,144500,439596380,19040,19040,19040,19040,0
|
|
20240508,144400,439596380,19040,19040,19040,19040,0
|
|
20240508,144300,439596380,19040,19020,19040,19020,22
|
|
20240508,144200,439177900,19030,19030,19030,19030,0
|
|
20240508,144100,439177900,19030,19030,19030,19030,0
|
|
20240508,144000,439177900,19030,19030,19030,19030,0
|
|
20240508,143900,439177900,19030,19030,19030,19030,0
|
|
20240508,143800,439177900,19030,19030,19030,19030,0
|
|
20240508,143700,439177900,19030,19030,19030,19030,0
|
|
20240508,143600,439177900,19030,19030,19030,19030,0
|
|
20240508,143500,439177900,19030,19030,19030,19030,0
|
|
20240508,143400,439177900,19030,19030,19030,19030,0
|
|
20240508,143300,439177900,19030,19030,19030,19030,0
|
|
20240508,143200,439177900,19030,19030,19030,19030,172
|
|
20240508,143100,435904740,19050,19050,19050,19050,0
|
|
20240508,143000,435904740,19050,19050,19050,19050,0
|
|
20240508,142900,435904740,19050,19040,19050,19030,267
|
|
20240508,142800,430821830,19060,19060,19060,19060,0
|
|
20240508,142700,430821830,19060,19050,19060,19050,52
|
|
20240508,142600,429831210,19060,19060,19060,19060,0
|
|
20240508,142500,429831210,19060,19060,19060,19060,0
|
|
20240508,142400,429831210,19060,19060,19060,19060,0
|
|
20240508,142300,429831210,19060,19050,19060,19050,13
|
|
20240508,142200,429583540,19050,19050,19050,19050,0
|
|
20240508,142100,429583540,19050,19050,19050,19050,27
|
|
20240508,142000,429069190,19050,19050,19050,19050,0
|
|
20240508,141900,429069190,19050,19050,19050,19050,0
|
|
20240508,141800,429069190,19050,19050,19050,19050,93
|
|
20240508,141700,427297540,19050,19050,19050,19050,10
|
|
20240508,141600,427107040,19060,19060,19060,19060,0
|
|
20240508,141500,427107040,19060,19060,19060,19050,187
|
|
20240508,141400,423543020,19060,19060,19060,19060,0
|
|
20240508,141300,423543020,19060,19050,19060,19040,164
|
|
20240508,141200,420419810,19040,19050,19050,19040,146
|
|
20240508,141100,417638900,19060,19060,19060,19060,0
|
|
20240508,141000,417638900,19060,19060,19060,19060,1
|
|
20240508,140900,417619840,19050,19060,19060,19050,51
|
|
20240508,140800,416648080,19060,19050,19060,19050,134
|
|
20240508,140700,414094590,19040,19030,19040,19030,100
|
|
20240508,140600,412191190,19020,19010,19020,19000,166
|
|
20240508,140500,409034470,18960,18960,18960,18960,212
|
|
20240508,140400,405014950,18960,18960,18960,18960,0
|
|
20240508,140300,405014950,18960,18930,18960,18930,504
|
|
20240508,140200,395465130,18930,18900,18930,18900,39
|
|
20240508,140100,394728000,18920,18920,18920,18920,50
|
|
20240508,140000,393782000,18890,18890,18890,18890,40
|
|
20240508,135900,393026400,18900,18900,18900,18900,2
|
|
20240508,135800,392988600,18900,18900,18900,18900,37
|
|
20240508,135700,392289300,18920,18910,18920,18910,123
|
|
20240508,135600,389962370,18900,18860,18900,18860,148
|
|
20240508,135500,387167100,18880,18870,18880,18870,23
|
|
20240508,135400,386733080,18870,18870,18870,18870,1
|
|
20240508,135300,386714210,18870,18860,18870,18860,62
|
|
20240508,135200,385544500,18870,18870,18870,18870,0
|
|
20240508,135100,385544500,18870,18870,18870,18870,0
|
|
20240508,135000,385544500,18870,18860,18870,18860,62
|
|
20240508,134900,384374720,18870,18870,18870,18870,0
|
|
20240508,134800,384374720,18870,18870,18870,18870,38
|
|
20240508,134700,383657660,18860,18860,18860,18860,33
|
|
20240508,134600,383035280,18850,18850,18850,18850,39
|
|
20240508,134500,382300130,18860,18850,18860,18850,26
|
|
20240508,134400,381810000,18860,18850,18860,18850,17
|
|
20240508,134300,381489540,18850,18850,18850,18850,23
|
|
20240508,134200,381055990,18850,18860,18860,18850,313
|
|
20240508,134100,375154170,18860,18860,18860,18860,20
|
|
20240508,134000,374776970,18860,18860,18860,18860,39
|
|
20240508,133900,374041430,18870,18900,18900,18870,11
|
|
20240508,133800,373833830,18870,18870,18870,18860,78
|
|
20240508,133700,372362130,18870,18870,18870,18870,0
|
|
20240508,133600,372362130,18870,18870,18870,18870,0
|
|
20240508,133500,372362130,18870,18860,18870,18860,65
|
|
20240508,133400,371135970,18870,18860,18870,18860,27
|
|
20240508,133300,370626700,18860,18860,18860,18860,16
|
|
20240508,133200,370324940,18860,18870,18870,18860,46
|
|
20240508,133100,369457150,18870,18870,18870,18870,39
|
|
20240508,133000,368721220,18900,18900,18900,18900,0
|
|
20240508,132900,368721220,18900,18900,18900,18900,1
|
|
20240508,132800,368702320,18860,18860,18900,18860,31
|
|
20240508,132700,368117620,18860,18850,18860,18850,58
|
|
20240508,132600,367024130,18860,18850,18860,18850,27
|
|
20240508,132500,366515140,18850,18850,18850,18850,17
|
|
20240508,132400,366194690,18850,18850,18850,18850,23
|
|
20240508,132300,365761140,18850,18860,18860,18850,22
|
|
20240508,132200,365346380,18870,18870,18870,18870,32
|
|
20240508,132100,364742540,18880,18890,18890,18880,11
|
|
20240508,132000,364534780,18890,18860,18900,18860,224
|
|
20240508,131900,360302230,18860,18860,18860,18860,18
|
|
20240508,131800,359962750,18860,18860,18860,18860,5
|
|
20240508,131700,359868450,18850,18850,18850,18850,16
|
|
20240508,131600,359566850,18850,18850,18850,18850,52
|
|
20240508,131500,358586650,18850,18850,18850,18850,12
|
|
20240508,131400,358360450,18850,18850,18850,18850,37
|
|
20240508,131300,357663000,18850,18850,18850,18850,0
|
|
20240508,131200,357663000,18850,18850,18850,18850,0
|
|
20240508,131100,357663000,18850,18850,18850,18850,0
|
|
20240508,131000,357663000,18850,18870,18870,18850,180
|
|
20240508,130900,354268180,18900,18900,18900,18900,0
|
|
20240508,130800,354268180,18900,18900,18900,18900,0
|
|
20240508,130700,354268180,18900,18890,18900,18890,14
|
|
20240508,130600,354003710,18890,18890,18890,18890,3
|
|
20240508,130500,353947040,18900,18890,18900,18890,18
|
|
20240508,130400,353606940,18880,18880,18880,18880,25
|
|
20240508,130300,353134940,18890,18890,18890,18890,6
|
|
20240508,130200,353021600,18890,18890,18890,18890,0
|
|
20240508,130100,353021600,18890,18890,18890,18890,52
|
|
20240508,130000,352039320,18880,18880,18880,18880,16
|
|
20240508,125900,351737240,18880,18880,18880,18880,15
|
|
20240508,125800,351454040,18880,18880,18880,18880,0
|
|
20240508,125700,351454040,18880,18900,18900,18880,8
|
|
20240508,125600,351302860,18890,18890,18890,18890,3
|
|
20240508,125500,351246190,18890,18880,18890,18870,103
|
|
20240508,125400,349301340,18880,18880,18880,18880,9
|
|
20240508,125300,349131420,18890,18880,18890,18880,112
|
|
20240508,125200,347016660,18890,18890,18890,18890,32
|
|
20240508,125100,346412180,18900,18900,18900,18900,5
|
|
20240508,125000,346317680,18900,18900,18900,18900,42
|
|
20240508,124900,345523880,18910,18910,18910,18910,55
|
|
20240508,124800,344483830,18910,18910,18910,18910,10
|
|
20240508,124700,344294730,18900,18900,18900,18900,191
|
|
20240508,124600,340684830,18900,18900,18900,18900,9
|
|
20240508,124500,340514730,18900,18900,18900,18900,7
|
|
20240508,124400,340382430,18900,18900,18900,18900,29
|
|
20240508,124300,339834330,18900,18880,18900,18880,92
|
|
20240508,124200,338095950,18890,18890,18890,18890,0
|
|
20240508,124100,338095950,18890,18890,18890,18890,25
|
|
20240508,124000,337623700,18890,18880,18890,18880,145
|
|
20240508,123900,334884810,18880,18890,18890,18880,32
|
|
20240508,123800,334280580,18890,18890,18890,18890,13
|
|
20240508,123700,334035010,18890,18880,18890,18880,126
|
|
20240508,123600,331655010,18880,18880,18880,18880,2
|
|
20240508,123500,331617250,18880,18880,18880,18880,0
|
|
20240508,123400,331617250,18880,18850,18880,18850,152
|
|
20240508,123300,328747710,18850,18880,18880,18850,13
|
|
20240508,123200,328502590,18860,18840,18860,18840,121
|
|
20240508,123100,326221550,18850,18830,18850,18830,5
|
|
20240508,123000,326127380,18820,18820,18820,18820,16
|
|
20240508,122900,325826260,18810,18820,18820,18810,221
|
|
20240508,122800,321669090,18820,18820,18830,18820,124
|
|
20240508,122700,319334700,18820,18820,18820,18820,15
|
|
20240508,122600,319052400,18810,18810,18810,18810,53
|
|
20240508,122500,318055470,18810,18810,18810,18810,0
|
|
20240508,122400,318055470,18810,18830,18830,18810,294
|
|
20240508,122300,312522170,18850,18850,18850,18850,0
|
|
20240508,122200,312522170,18850,18850,18850,18850,0
|
|
20240508,122100,312522170,18850,18830,18850,18830,4
|
|
20240508,122000,312446830,18830,18830,18830,18820,212
|
|
20240508,121900,308456210,18850,18830,18850,18830,20
|
|
20240508,121800,308079560,18840,18840,18840,18840,142
|
|
20240508,121700,305404280,18830,18830,18830,18830,0
|
|
20240508,121600,305404280,18830,18830,18830,18830,33
|
|
20240508,121500,304782890,18840,18840,18840,18840,10
|
|
20240508,121400,304594490,18830,18830,18830,18830,84
|
|
20240508,121300,303012770,18840,18840,18840,18840,16
|
|
20240508,121200,302711330,18850,18850,18850,18850,7
|
|
20240508,121100,302579380,18820,18820,18820,18820,0
|
|
20240508,121000,302579380,18820,18820,18820,18820,0
|
|
20240508,120900,302579380,18820,18820,18820,18820,50
|
|
20240508,120800,301638380,18810,18810,18810,18810,0
|
|
20240508,120700,301638380,18810,18830,18830,18810,1915
|
|
20240508,120600,265599310,18840,18860,18860,18840,1330
|
|
20240508,120500,240528720,18870,18870,18870,18870,146
|
|
20240508,120400,237773700,18890,18890,18890,18890,1
|
|
20240508,120300,237754810,18890,18890,18890,18880,25
|
|
20240508,120200,237282720,18890,18880,18890,18880,32
|
|
20240508,120100,236678400,18880,18880,18880,18880,0
|
|
20240508,120000,236678400,18880,18880,18880,18880,16
|
|
20240508,115900,236376320,18880,18880,18880,18880,0
|
|
20240508,115800,236376320,18880,18880,18880,18880,13
|
|
20240508,115700,236130880,18880,18880,18880,18880,17
|
|
20240508,115600,235809920,18890,18890,18890,18890,0
|
|
20240508,115500,235809920,18890,18890,18890,18890,23
|
|
20240508,115400,235375450,18900,18900,18900,18900,0
|
|
20240508,115300,235375450,18900,18900,18900,18900,2
|
|
20240508,115200,235337650,18900,18900,18900,18900,0
|
|
20240508,115100,235337650,18900,18900,18900,18900,0
|
|
20240508,115000,235337650,18900,18900,18900,18900,0
|
|
20240508,114900,235337650,18900,18900,18900,18900,3
|
|
20240508,114800,235280950,18890,18890,18900,18890,113
|
|
20240508,114700,233145930,18880,18880,18880,18880,2
|
|
20240508,114600,233108170,18880,18880,18880,18880,0
|
|
20240508,114500,233108170,18880,18890,18900,18880,18
|
|
20240508,114400,232768190,18890,18890,18890,18890,10
|
|
20240508,114300,232579290,18890,18890,18890,18890,0
|
|
20240508,114200,232579290,18890,18880,18890,18870,320
|
|
20240508,114100,226539080,18880,18870,18880,18870,55
|
|
20240508,114000,225500850,18870,18870,18870,18870,96
|
|
20240508,113900,223689330,18870,18870,18870,18870,10
|
|
20240508,113800,223500630,18880,18880,18880,18880,22
|
|
20240508,113700,223085270,18880,18880,18880,18880,0
|
|
20240508,113600,223085270,18880,18880,18880,18880,16
|
|
20240508,113500,222783190,18880,18880,18880,18880,0
|
|
20240508,113400,222783190,18880,18880,18880,18880,16
|
|
20240508,113300,222481110,18890,18880,18890,18880,28
|
|
20240508,113200,221952200,18880,18890,18890,18880,17
|
|
20240508,113100,221631220,18880,18880,18880,18880,0
|
|
20240508,113000,221631220,18880,18880,18880,18880,33
|
|
20240508,112900,221008180,18890,18900,18900,18890,44
|
|
20240508,112800,220176800,18920,18920,18920,18920,0
|
|
20240508,112700,220176800,18920,18920,18920,18920,5
|
|
20240508,112600,220082200,18940,18940,18940,18940,0
|
|
20240508,112500,220082200,18940,18940,18940,18940,3
|
|
20240508,112400,220025380,18960,18960,18960,18960,0
|
|
20240508,112300,220025380,18960,18960,18960,18960,2
|
|
20240508,112200,219987460,18980,18980,18980,18980,0
|
|
20240508,112100,219987460,18980,18980,18980,18980,0
|
|
20240508,112000,219987460,18980,18980,18980,18980,0
|
|
20240508,111900,219987460,18980,18980,18980,18980,1
|
|
20240508,111800,219968480,18990,18980,18990,18980,20
|
|
20240508,111700,219588870,18890,18890,18890,18890,0
|
|
20240508,111600,219588870,18890,18890,18890,18890,56
|
|
20240508,111500,218531030,18880,18890,18890,18880,28
|
|
20240508,111400,218002270,18890,18890,18890,18890,0
|
|
20240508,111300,218002270,18890,18890,18890,18890,80
|
|
20240508,111200,216491070,18890,18900,18900,18890,120
|
|
20240508,111100,214223270,19020,19020,19020,19020,0
|
|
20240508,111000,214223270,19020,19020,19020,19020,0
|
|
20240508,110900,214223270,19020,18990,19020,18990,200
|
|
20240508,110800,210421730,18920,18920,18920,18920,228
|
|
20240508,110700,206107970,18930,18930,18930,18930,50
|
|
20240508,110600,205161470,19010,19010,19010,19010,0
|
|
20240508,110500,205161470,19010,19010,19010,19010,1
|
|
20240508,110400,205142460,19000,18990,19000,18990,100
|
|
20240508,110300,203242480,19020,19020,19020,19020,0
|
|
20240508,110200,203242480,19020,19020,19020,19020,0
|
|
20240508,110100,203242480,19020,19020,19020,19020,0
|
|
20240508,110000,203242480,19020,18990,19020,18990,300
|
|
20240508,105900,197538600,19010,19010,19010,19010,0
|
|
20240508,105800,197538600,19010,19010,19010,19010,0
|
|
20240508,105700,197538600,19010,19000,19010,19000,2
|
|
20240508,105600,197500590,19000,19000,19000,19000,9
|
|
20240508,105500,197329590,19000,19000,19000,19000,0
|
|
20240508,105400,197329590,19000,19000,19000,19000,0
|
|
20240508,105300,197329590,19000,19000,19000,19000,47
|
|
20240508,105200,196436590,19030,19030,19030,19030,1
|
|
20240508,105100,196417560,19000,19000,19000,19000,26
|
|
20240508,105000,195923560,19050,19050,19050,19050,1
|
|
20240508,104900,195904510,19060,19060,19060,19060,0
|
|
20240508,104800,195904510,19060,19040,19060,19040,138
|
|
20240508,104700,193276600,19050,19030,19050,19030,39
|
|
20240508,104600,192534230,19040,19030,19040,19030,25
|
|
20240508,104500,192058270,19010,19000,19010,19000,133
|
|
20240508,104400,189530470,19010,19010,19010,19010,5
|
|
20240508,104300,189435420,19010,19000,19010,19000,184
|
|
20240508,104200,185937740,19010,18970,19030,18960,403
|
|
20240508,104100,178276210,18980,18980,18980,18980,52
|
|
20240508,104000,177289250,18990,18990,18990,18990,0
|
|
20240508,103900,177289250,18990,18990,18990,18990,0
|
|
20240508,103800,177289250,18990,18960,19000,18960,192
|
|
20240508,103700,173644010,18900,18910,18970,18900,172
|
|
20240508,103600,170387140,18890,18820,18890,18820,161
|
|
20240508,103500,167349030,18820,18820,18820,18820,30
|
|
20240508,103400,166784430,18810,18860,18860,18810,1623
|
|
20240508,103300,136220470,18850,18850,18850,18850,0
|
|
20240508,103200,136220470,18850,18850,18850,18850,0
|
|
20240508,103100,136220470,18850,18850,18850,18850,0
|
|
20240508,103000,136220470,18850,18860,18860,18850,158
|
|
20240508,102900,133241870,18860,18890,18890,18860,326
|
|
20240508,102800,127089080,18900,18900,18900,18900,50
|
|
20240508,102700,126144080,18900,18910,18910,18900,135
|
|
20240508,102600,123591560,18930,18930,18930,18930,0
|
|
20240508,102500,123591560,18930,18930,18930,18930,0
|
|
20240508,102400,123591560,18930,18930,18930,18930,0
|
|
20240508,102300,123591560,18930,18960,18960,18930,692
|
|
20240508,102200,110476120,18970,18980,18980,18970,203
|
|
20240508,102100,106624180,18980,18980,18980,18980,0
|
|
20240508,102000,106624180,18980,18990,18990,18980,18
|
|
20240508,101900,106282520,18980,18980,18980,18980,0
|
|
20240508,101800,106282520,18980,18980,18980,18980,16
|
|
20240508,101700,105978840,18980,18980,18980,18980,2
|
|
20240508,101600,105940880,18980,18990,18990,18980,19
|
|
20240508,101500,105580250,18980,18980,18980,18980,0
|
|
20240508,101400,105580250,18980,18990,18990,18980,18
|
|
20240508,101300,105238440,18980,18980,18980,18980,0
|
|
20240508,101200,105238440,18980,18980,18980,18980,0
|
|
20240508,101100,105238440,18980,18980,18980,18980,0
|
|
20240508,101000,105238440,18980,18990,18990,18980,209
|
|
20240508,100900,101269930,19010,19010,19010,19010,0
|
|
20240508,100800,101269930,19010,19000,19010,19000,15
|
|
20240508,100700,100984800,19000,19000,19000,19000,0
|
|
20240508,100600,100984800,19000,19000,19000,19000,14
|
|
20240508,100500,100718800,19000,19000,19000,19000,70
|
|
20240508,100400,99388800,18990,18990,18990,18990,111
|
|
20240508,100300,97280910,18990,19000,19010,18990,44
|
|
20240508,100200,96444710,18930,18910,18930,18910,428
|
|
20240508,100100,88344070,18910,18910,18910,18910,16
|
|
20240508,100000,88041510,18870,18870,18870,18870,1
|
|
20240508,095900,88022640,18870,18870,18870,18870,0
|
|
20240508,095800,88022640,18870,18870,18870,18870,10
|
|
20240508,095700,87833940,18920,18920,18920,18920,26
|
|
20240508,095600,87342020,18920,18900,18920,18900,153
|
|
20240508,095500,84448840,18910,18910,18910,18910,0
|
|
20240508,095400,84448840,18910,18910,18910,18910,2
|
|
20240508,095300,84411020,18910,18900,18910,18830,502
|
|
20240508,095200,74939290,18890,18910,18910,18890,161
|
|
20240508,095100,71897000,18930,18920,18930,18920,53
|
|
20240508,095000,70893870,18890,18930,18930,18890,621
|
|
20240508,094900,59151790,18930,18930,18930,18920,61
|
|
20240508,094800,57997220,18920,18920,18920,18920,0
|
|
20240508,094700,57997220,18920,18920,18920,18920,110
|
|
20240508,094600,55916020,18920,18920,18920,18920,0
|
|
20240508,094500,55916020,18920,18930,18930,18920,76
|
|
20240508,094400,54477500,18930,18950,18950,18920,617
|
|
20240508,094300,42794300,18960,18990,18990,18960,205
|
|
20240508,094200,38905380,19020,19020,19020,19020,0
|
|
20240508,094100,38905380,19020,19000,19020,19000,14
|
|
20240508,094000,38639300,19030,19030,19030,19030,0
|
|
20240508,093900,38639300,19030,19010,19030,18990,47
|
|
20240508,093800,37745770,19000,19010,19010,19000,105
|
|
20240508,093700,35750700,19000,19000,19000,19000,13
|
|
20240508,093600,35503700,19010,19020,19020,19010,7
|
|
20240508,093500,35370600,18980,19010,19010,18980,535
|
|
20240508,093400,25207980,19020,19020,19020,19020,58
|
|
20240508,093300,24104820,19030,19020,19030,19020,17
|
|
20240508,093200,23781410,19030,19020,19030,19020,45
|
|
20240508,093100,22925480,19020,19020,19020,19020,4
|
|
20240508,093000,22849400,19040,19040,19040,19040,0
|
|
20240508,092900,22849400,19040,19040,19040,19040,28
|
|
20240508,092800,22316280,19050,19050,19050,19050,2
|
|
20240508,092700,22278180,19040,19040,19040,19040,16
|
|
20240508,092600,21973540,19000,19040,19040,19000,63
|
|
20240508,092500,20776230,19000,19000,19000,19000,61
|
|
20240508,092400,19617230,19010,19060,19060,19010,530
|
|
20240508,092300,9534080,19090,19090,19090,19090,0
|
|
20240508,092200,9534080,19090,19120,19120,19090,118
|
|
20240508,092100,7280830,19130,19140,19140,19130,11
|
|
20240508,092000,7070310,19140,19140,19140,19140,35
|
|
20240508,091900,6400410,19140,19140,19140,19140,2
|
|
20240508,091800,6362130,19150,19150,19150,19150,24
|
|
20240508,091700,5902530,19100,19100,19100,19090,69
|
|
20240508,091600,4585000,19170,19170,19170,19170,0
|
|
20240508,091500,4585000,19170,19110,19170,19110,54
|
|
20240508,091400,3551120,19180,19180,19180,19180,6
|
|
20240508,091300,3436040,19200,19200,19200,19200,4
|
|
20240508,091200,3359240,19210,19110,19210,19110,8
|
|
20240508,091100,3206260,19220,19220,19220,19220,0
|
|
20240508,091000,3206260,19220,19200,19220,19200,16
|
|
20240508,090900,2898960,19210,19210,19210,19210,0
|
|
20240508,090800,2898960,19210,19210,19210,19210,0
|
|
20240508,090700,2898960,19210,19230,19230,19210,12
|
|
20240508,090600,2668400,19270,19270,19270,19270,9
|
|
20240508,090500,2494970,19230,19230,19230,19230,21
|
|
20240508,090400,2091140,19270,19270,19270,19270,2
|
|
20240508,090300,2052600,19260,19250,19260,19250,47
|
|
20240508,090200,1147800,19090,19090,19090,19090,0
|
|
20240508,090100,1147800,19090,19090,19090,19090,9
|
|
20240508,090000,975990,19250,19090,19250,19090,51
|