658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195500,521901220,18530,18530,18530,18530,1288
|
|
20240513,195400,521901220,18530,18530,18530,18530,0
|
|
20240513,195300,521901220,18530,18530,18530,18530,0
|
|
20240513,195200,521901220,18530,18530,18530,18530,0
|
|
20240513,195100,521901220,18530,18530,18530,18530,0
|
|
20240513,195000,521901220,18530,18530,18530,18530,0
|
|
20240513,194900,521901220,18530,18530,18530,18530,0
|
|
20240513,194800,521901220,18530,18530,18530,18530,0
|
|
20240513,194700,521901220,18530,18530,18530,18530,0
|
|
20240513,194600,521901220,18530,18530,18530,18530,0
|
|
20240513,194500,521901220,18530,18530,18530,18530,0
|
|
20240513,194400,521901220,18530,18530,18530,18530,0
|
|
20240513,194300,521901220,18530,18530,18530,18530,0
|
|
20240513,194200,521901220,18530,18530,18530,18530,0
|
|
20240513,194100,521901220,18530,18530,18530,18530,0
|
|
20240513,194000,521901220,18530,18530,18530,18530,0
|
|
20240513,193900,521901220,18530,18530,18530,18530,0
|
|
20240513,193800,521901220,18530,18530,18530,18530,0
|
|
20240513,193700,521901220,18530,18530,18530,18530,0
|
|
20240513,193600,521901220,18530,18530,18530,18530,0
|
|
20240513,193500,521901220,18530,18530,18530,18530,0
|
|
20240513,193400,521901220,18530,18530,18530,18530,0
|
|
20240513,193300,521901220,18530,18530,18530,18530,0
|
|
20240513,193200,521901220,18530,18530,18530,18530,0
|
|
20240513,193100,521901220,18530,18530,18530,18530,0
|
|
20240513,193000,521901220,18530,18530,18530,18530,0
|
|
20240513,192900,521901220,18530,18530,18530,18530,0
|
|
20240513,192800,521901220,18530,18530,18530,18530,0
|
|
20240513,192700,521901220,18530,18530,18530,18530,0
|
|
20240513,192600,521901220,18530,18530,18530,18530,0
|
|
20240513,192500,521901220,18530,18530,18530,18530,1288
|
|
20240513,192400,521901220,18530,18530,18530,18530,0
|
|
20240513,192300,521901220,18530,18530,18530,18530,0
|
|
20240513,192200,521901220,18530,18530,18530,18530,0
|
|
20240513,192100,521901220,18530,18530,18530,18530,0
|
|
20240513,192000,521901220,18530,18530,18530,18530,0
|
|
20240513,191900,521901220,18530,18530,18530,18530,0
|
|
20240513,191800,521901220,18530,18530,18530,18530,0
|
|
20240513,191700,521901220,18530,18530,18530,18530,0
|
|
20240513,191600,521901220,18530,18530,18530,18530,0
|
|
20240513,191500,521901220,18530,18530,18530,18530,0
|
|
20240513,191400,521901220,18530,18530,18530,18530,0
|
|
20240513,191300,521901220,18530,18530,18530,18530,0
|
|
20240513,191200,521901220,18530,18530,18530,18530,0
|
|
20240513,191100,521901220,18530,18530,18530,18530,0
|
|
20240513,191000,521901220,18530,18530,18530,18530,0
|
|
20240513,190900,521901220,18530,18530,18530,18530,0
|
|
20240513,190800,521901220,18530,18530,18530,18530,0
|
|
20240513,190700,521901220,18530,18530,18530,18530,0
|
|
20240513,190600,521901220,18530,18530,18530,18530,0
|
|
20240513,190500,521901220,18530,18530,18530,18530,0
|
|
20240513,190400,521901220,18530,18530,18530,18530,0
|
|
20240513,190300,521901220,18530,18530,18530,18530,0
|
|
20240513,190200,521901220,18530,18530,18530,18530,0
|
|
20240513,190100,521901220,18530,18530,18530,18530,0
|
|
20240513,190000,521901220,18530,18530,18530,18530,0
|
|
20240513,185900,521901220,18530,18530,18530,18530,0
|
|
20240513,185800,521901220,18530,18530,18530,18530,0
|
|
20240513,185700,521901220,18530,18530,18530,18530,0
|
|
20240513,185600,521901220,18530,18530,18530,18530,0
|
|
20240513,185500,521901220,18530,18530,18530,18530,1288
|
|
20240513,185400,521901220,18530,18530,18530,18530,0
|
|
20240513,185300,521901220,18530,18530,18530,18530,0
|
|
20240513,185200,521901220,18530,18530,18530,18530,0
|
|
20240513,185100,521901220,18530,18530,18530,18530,0
|
|
20240513,185000,521901220,18530,18530,18530,18530,0
|
|
20240513,184900,521901220,18530,18530,18530,18530,0
|
|
20240513,184800,521901220,18530,18530,18530,18530,0
|
|
20240513,184700,521901220,18530,18530,18530,18530,0
|
|
20240513,184600,521901220,18530,18530,18530,18530,0
|
|
20240513,184500,521901220,18530,18530,18530,18530,0
|
|
20240513,184400,521901220,18530,18530,18530,18530,0
|
|
20240513,184300,521901220,18530,18530,18530,18530,0
|
|
20240513,184200,521901220,18530,18530,18530,18530,0
|
|
20240513,184100,521901220,18530,18530,18530,18530,0
|
|
20240513,184000,521901220,18530,18530,18530,18530,0
|
|
20240513,183900,521901220,18530,18530,18530,18530,0
|
|
20240513,183800,521901220,18530,18530,18530,18530,0
|
|
20240513,183700,521901220,18530,18530,18530,18530,0
|
|
20240513,183600,521901220,18530,18530,18530,18530,0
|
|
20240513,183500,521901220,18530,18530,18530,18530,0
|
|
20240513,183400,521901220,18530,18530,18530,18530,0
|
|
20240513,183300,521901220,18530,18530,18530,18530,0
|
|
20240513,183200,521901220,18530,18530,18530,18530,0
|
|
20240513,183100,521901220,18530,18530,18530,18530,0
|
|
20240513,183000,521901220,18530,18530,18530,18530,0
|
|
20240513,182900,521901220,18530,18530,18530,18530,0
|
|
20240513,182800,521901220,18530,18530,18530,18530,0
|
|
20240513,182700,521901220,18530,18530,18530,18530,0
|
|
20240513,182600,521901220,18530,18530,18530,18530,0
|
|
20240513,182500,521901220,18530,18530,18530,18530,1288
|
|
20240513,182400,521901220,18530,18530,18530,18530,0
|
|
20240513,182300,521901220,18530,18530,18530,18530,0
|
|
20240513,182200,521901220,18530,18530,18530,18530,0
|
|
20240513,182100,521901220,18530,18530,18530,18530,0
|
|
20240513,182000,521901220,18530,18530,18530,18530,0
|
|
20240513,181900,521901220,18530,18530,18530,18530,0
|
|
20240513,181800,521901220,18530,18530,18530,18530,0
|
|
20240513,181700,521901220,18530,18530,18530,18530,0
|
|
20240513,181600,521901220,18530,18530,18530,18530,0
|
|
20240513,181500,521901220,18530,18530,18530,18530,0
|
|
20240513,181400,521901220,18530,18530,18530,18530,0
|
|
20240513,181300,521901220,18530,18530,18530,18530,0
|
|
20240513,181200,521901220,18530,18530,18530,18530,0
|
|
20240513,181100,521901220,18530,18530,18530,18530,0
|
|
20240513,181000,521901220,18530,18530,18530,18530,0
|
|
20240513,180900,521901220,18530,18530,18530,18530,0
|
|
20240513,180800,521901220,18530,18530,18530,18530,0
|
|
20240513,180700,521901220,18530,18530,18530,18530,0
|
|
20240513,180600,521901220,18530,18530,18530,18530,0
|
|
20240513,180500,521901220,18530,18530,18530,18530,0
|
|
20240513,180400,521901220,18530,18530,18530,18530,0
|
|
20240513,180300,521901220,18530,18530,18530,18530,0
|
|
20240513,180200,521901220,18530,18530,18530,18530,0
|
|
20240513,180100,521901220,18530,18530,18530,18530,0
|
|
20240513,180000,521901220,18530,18530,18530,18530,0
|
|
20240513,175900,521901220,18530,18530,18530,18530,0
|
|
20240513,175800,521901220,18530,18530,18530,18530,0
|
|
20240513,175700,521901220,18530,18530,18530,18530,0
|
|
20240513,175600,521901220,18530,18530,18530,18530,0
|
|
20240513,175500,521901220,18530,18530,18530,18530,1288
|
|
20240513,175400,521901220,18530,18530,18530,18530,0
|
|
20240513,175300,521901220,18530,18530,18530,18530,0
|
|
20240513,175200,521901220,18530,18530,18530,18530,0
|
|
20240513,175100,521901220,18530,18530,18530,18530,0
|
|
20240513,175000,521901220,18530,18530,18530,18530,0
|
|
20240513,174900,521901220,18530,18530,18530,18530,0
|
|
20240513,174800,521901220,18530,18530,18530,18530,0
|
|
20240513,174700,521901220,18530,18530,18530,18530,0
|
|
20240513,174600,521901220,18530,18530,18530,18530,0
|
|
20240513,174500,521901220,18530,18530,18530,18530,0
|
|
20240513,174400,521901220,18530,18530,18530,18530,0
|
|
20240513,174300,521901220,18530,18530,18530,18530,0
|
|
20240513,174200,521901220,18530,18530,18530,18530,0
|
|
20240513,174100,521901220,18530,18530,18530,18530,0
|
|
20240513,174000,521901220,18530,18530,18530,18530,0
|
|
20240513,173900,521901220,18530,18530,18530,18530,0
|
|
20240513,173800,521901220,18530,18530,18530,18530,0
|
|
20240513,173700,521901220,18530,18530,18530,18530,0
|
|
20240513,173600,521901220,18530,18530,18530,18530,0
|
|
20240513,173500,521901220,18530,18530,18530,18530,0
|
|
20240513,173400,521901220,18530,18530,18530,18530,0
|
|
20240513,173300,521901220,18530,18530,18530,18530,0
|
|
20240513,173200,521901220,18530,18530,18530,18530,0
|
|
20240513,173100,521901220,18530,18530,18530,18530,0
|
|
20240513,173000,521901220,18530,18530,18530,18530,0
|
|
20240513,172900,521901220,18530,18530,18530,18530,0
|
|
20240513,172800,521901220,18530,18530,18530,18530,0
|
|
20240513,172700,521901220,18530,18530,18530,18530,0
|
|
20240513,172600,521901220,18530,18530,18530,18530,0
|
|
20240513,172500,521901220,18530,18530,18530,18530,1288
|
|
20240513,172400,521901220,18530,18530,18530,18530,0
|
|
20240513,172300,521901220,18530,18530,18530,18530,0
|
|
20240513,172200,521901220,18530,18530,18530,18530,0
|
|
20240513,172100,521901220,18530,18530,18530,18530,0
|
|
20240513,172000,521901220,18530,18530,18530,18530,0
|
|
20240513,171900,521901220,18530,18530,18530,18530,0
|
|
20240513,171800,521901220,18530,18530,18530,18530,0
|
|
20240513,171700,521901220,18530,18530,18530,18530,0
|
|
20240513,171600,521901220,18530,18530,18530,18530,0
|
|
20240513,171500,521901220,18530,18530,18530,18530,0
|
|
20240513,171400,521901220,18530,18530,18530,18530,0
|
|
20240513,171300,521901220,18530,18530,18530,18530,0
|
|
20240513,171200,521901220,18530,18530,18530,18530,0
|
|
20240513,171100,521901220,18530,18530,18530,18530,0
|
|
20240513,171000,521901220,18530,18530,18530,18530,0
|
|
20240513,170900,521901220,18530,18530,18530,18530,0
|
|
20240513,170800,521901220,18530,18530,18530,18530,0
|
|
20240513,170700,521901220,18530,18530,18530,18530,0
|
|
20240513,170600,521901220,18530,18530,18530,18530,0
|
|
20240513,170500,521901220,18530,18530,18530,18530,0
|
|
20240513,170400,521901220,18530,18530,18530,18530,0
|
|
20240513,170300,521901220,18530,18530,18530,18530,0
|
|
20240513,170200,521901220,18530,18530,18530,18530,0
|
|
20240513,170100,521901220,18530,18530,18530,18530,0
|
|
20240513,170000,521901220,18530,18530,18530,18530,0
|
|
20240513,165900,521901220,18530,18530,18530,18530,0
|
|
20240513,165800,521901220,18530,18530,18530,18530,0
|
|
20240513,165700,521901220,18530,18530,18530,18530,0
|
|
20240513,165600,521901220,18530,18530,18530,18530,0
|
|
20240513,165500,521901220,18530,18530,18530,18530,1288
|
|
20240513,165400,521901220,18530,18530,18530,18530,0
|
|
20240513,165300,521901220,18530,18530,18530,18530,0
|
|
20240513,165200,521901220,18530,18530,18530,18530,0
|
|
20240513,165100,521901220,18530,18530,18530,18530,0
|
|
20240513,165000,521901220,18530,18530,18530,18530,0
|
|
20240513,164900,521901220,18530,18530,18530,18530,0
|
|
20240513,164800,521901220,18530,18530,18530,18530,0
|
|
20240513,164700,521901220,18530,18530,18530,18530,0
|
|
20240513,164600,521901220,18530,18530,18530,18530,0
|
|
20240513,164500,521901220,18530,18530,18530,18530,0
|
|
20240513,164400,521901220,18530,18530,18530,18530,0
|
|
20240513,164300,521901220,18530,18530,18530,18530,0
|
|
20240513,164200,521901220,18530,18530,18530,18530,0
|
|
20240513,164100,521901220,18530,18530,18530,18530,0
|
|
20240513,164000,521901220,18530,18530,18530,18530,0
|
|
20240513,163900,521901220,18530,18530,18530,18530,0
|
|
20240513,163800,521901220,18530,18530,18530,18530,0
|
|
20240513,163700,521901220,18530,18530,18530,18530,0
|
|
20240513,163600,521901220,18530,18530,18530,18530,0
|
|
20240513,163500,521901220,18530,18530,18530,18530,0
|
|
20240513,163400,521901220,18530,18530,18530,18530,0
|
|
20240513,163300,521901220,18530,18530,18530,18530,0
|
|
20240513,163200,521901220,18530,18530,18530,18530,0
|
|
20240513,163100,521901220,18530,18530,18530,18530,0
|
|
20240513,163000,521901220,18530,18530,18530,18530,0
|
|
20240513,162900,521901220,18530,18530,18530,18530,0
|
|
20240513,162800,521901220,18530,18530,18530,18530,0
|
|
20240513,162700,521901220,18530,18530,18530,18530,0
|
|
20240513,162600,521901220,18530,18530,18530,18530,0
|
|
20240513,162500,521901220,18530,18530,18530,18530,1288
|
|
20240513,162400,521901220,18530,18530,18530,18530,0
|
|
20240513,162300,521901220,18530,18530,18530,18530,0
|
|
20240513,162200,521901220,18530,18530,18530,18530,0
|
|
20240513,162100,521901220,18530,18530,18530,18530,0
|
|
20240513,162000,521901220,18530,18530,18530,18530,0
|
|
20240513,161900,521901220,18530,18530,18530,18530,0
|
|
20240513,161800,521901220,18530,18530,18530,18530,0
|
|
20240513,161700,521901220,18530,18530,18530,18530,0
|
|
20240513,161600,521901220,18530,18530,18530,18530,0
|
|
20240513,161500,521901220,18530,18530,18530,18530,0
|
|
20240513,161400,521901220,18530,18530,18530,18530,0
|
|
20240513,161300,521901220,18530,18530,18530,18530,0
|
|
20240513,161200,521901220,18530,18530,18530,18530,0
|
|
20240513,161100,521901220,18530,18530,18530,18530,0
|
|
20240513,161000,521901220,18530,18530,18530,18530,0
|
|
20240513,160900,521901220,18530,18530,18530,18530,0
|
|
20240513,160800,521901220,18530,18530,18530,18530,0
|
|
20240513,160700,521901220,18530,18530,18530,18530,0
|
|
20240513,160600,521901220,18530,18530,18530,18530,0
|
|
20240513,160500,521901220,18530,18530,18530,18530,0
|
|
20240513,160400,521901220,18530,18530,18530,18530,0
|
|
20240513,160300,521901220,18530,18530,18530,18530,0
|
|
20240513,160200,521901220,18530,18530,18530,18530,0
|
|
20240513,160100,521901220,18530,18530,18530,18530,0
|
|
20240513,160000,521901220,18530,18530,18530,18530,0
|
|
20240513,155900,521901220,18530,18530,18530,18530,0
|
|
20240513,155800,521901220,18530,18530,18530,18530,0
|
|
20240513,155700,521901220,18530,18530,18530,18530,0
|
|
20240513,155600,521901220,18530,18530,18530,18530,0
|
|
20240513,155500,521901220,18530,18530,18530,18530,1288
|
|
20240513,155400,521901220,18530,18530,18530,18530,0
|
|
20240513,155300,521901220,18530,18530,18530,18530,0
|
|
20240513,155200,521901220,18530,18530,18530,18530,0
|
|
20240513,155100,521901220,18530,18530,18530,18530,0
|
|
20240513,155000,521901220,18530,18530,18530,18530,0
|
|
20240513,154900,521901220,18530,18530,18530,18530,0
|
|
20240513,154800,521901220,18530,18530,18530,18530,0
|
|
20240513,154700,521901220,18530,18530,18530,18530,0
|
|
20240513,154600,521901220,18530,18530,18530,18530,0
|
|
20240513,154500,521901220,18530,18530,18530,18530,0
|
|
20240513,154400,521901220,18530,18530,18530,18530,0
|
|
20240513,154300,521901220,18530,18530,18530,18530,0
|
|
20240513,154200,521901220,18530,18530,18530,18530,0
|
|
20240513,154100,521901220,18530,18530,18530,18530,0
|
|
20240513,154000,521901220,18530,18530,18530,18530,0
|
|
20240513,153900,521901220,18530,18530,18530,18530,0
|
|
20240513,153800,521901220,18530,18530,18530,18530,0
|
|
20240513,153700,521901220,18530,18530,18530,18530,0
|
|
20240513,153600,521901220,18530,18530,18530,18530,0
|
|
20240513,153500,521901220,18530,18530,18530,18530,0
|
|
20240513,153400,521901220,18530,18530,18530,18530,0
|
|
20240513,153300,521901220,18530,18530,18530,18530,0
|
|
20240513,153200,521901220,18530,18530,18530,18530,0
|
|
20240513,153100,521901220,18530,18530,18530,18530,0
|
|
20240513,153000,521901220,18530,18530,18530,18530,1288
|
|
20240513,152900,498034580,18430,18430,18430,18430,0
|
|
20240513,152800,498034580,18430,18430,18430,18430,0
|
|
20240513,152700,498034580,18430,18430,18430,18430,0
|
|
20240513,152600,498034580,18430,18430,18430,18430,0
|
|
20240513,152500,498034580,18430,18430,18430,18430,0
|
|
20240513,152400,498034580,18430,18430,18430,18430,0
|
|
20240513,152300,498034580,18430,18430,18430,18430,0
|
|
20240513,152200,498034580,18430,18430,18430,18430,0
|
|
20240513,152100,498034580,18430,18430,18430,18430,0
|
|
20240513,152000,498034580,18430,18430,18430,18430,0
|
|
20240513,151900,498034580,18430,18440,18440,18300,178
|
|
20240513,151800,494772610,18450,18310,18450,18310,9
|
|
20240513,151700,494607680,18450,18450,18450,18450,1
|
|
20240513,151600,494589230,18300,18450,18450,18300,3
|
|
20240513,151500,494534180,18300,18290,18450,18290,13
|
|
20240513,151400,494296070,18460,18460,18460,18460,0
|
|
20240513,151300,494296070,18460,18460,18460,18350,3
|
|
20240513,151200,494240800,18450,18450,18450,18450,42
|
|
20240513,151100,493465900,18460,18460,18460,18460,0
|
|
20240513,151000,493465900,18460,18460,18460,18460,1
|
|
20240513,150900,493447440,18550,18540,18550,18540,191
|
|
20240513,150800,489904400,18550,18550,18550,18550,0
|
|
20240513,150700,489904400,18550,18550,18570,18550,243
|
|
20240513,150600,485394070,18560,18470,18560,18450,762
|
|
20240513,150500,471308380,18450,18450,18480,18450,722
|
|
20240513,150400,457977870,18460,18400,18460,18400,875
|
|
20240513,150300,441861740,18390,18300,18390,18300,569
|
|
20240513,150200,431414390,18300,18300,18300,18300,0
|
|
20240513,150100,431414390,18300,18300,18300,18300,0
|
|
20240513,150000,431414390,18300,18300,18300,18300,0
|
|
20240513,145900,431414390,18300,18300,18300,18300,0
|
|
20240513,145800,431414390,18300,18250,18300,18250,14
|
|
20240513,145700,431158290,18200,18200,18200,18200,33
|
|
20240513,145600,430557690,18250,18240,18250,18210,211
|
|
20240513,145500,426714910,18240,18240,18240,18240,0
|
|
20240513,145400,426714910,18240,18240,18240,18240,0
|
|
20240513,145300,426714910,18240,18240,18240,18240,0
|
|
20240513,145200,426714910,18240,18250,18250,18240,126
|
|
20240513,145100,424416170,18300,18300,18300,18300,2
|
|
20240513,145000,424379570,18320,18320,18320,18320,1
|
|
20240513,144900,424361250,18320,18320,18320,18320,0
|
|
20240513,144800,424361250,18320,18240,18320,18240,23
|
|
20240513,144700,423940450,18240,18240,18240,18240,0
|
|
20240513,144600,423940450,18240,18240,18240,18240,0
|
|
20240513,144500,423940450,18240,18240,18240,18240,0
|
|
20240513,144400,423940450,18240,18240,18240,18240,78
|
|
20240513,144300,422517730,18220,18220,18220,18220,0
|
|
20240513,144200,422517730,18220,18220,18220,18220,0
|
|
20240513,144100,422517730,18220,18220,18220,18220,0
|
|
20240513,144000,422517730,18220,18220,18220,18220,0
|
|
20240513,143900,422517730,18220,18220,18220,18220,0
|
|
20240513,143800,422517730,18220,18220,18220,18220,0
|
|
20240513,143700,422517730,18220,18220,18220,18220,24
|
|
20240513,143600,422080450,18240,18240,18240,18240,0
|
|
20240513,143500,422080450,18240,18240,18240,18240,0
|
|
20240513,143400,422080450,18240,18240,18240,18240,44
|
|
20240513,143300,421277890,18240,18240,18240,18230,148
|
|
20240513,143200,418578640,18240,18240,18240,18240,0
|
|
20240513,143100,418578640,18240,18240,18240,18240,0
|
|
20240513,143000,418578640,18240,18230,18240,18230,3
|
|
20240513,142900,418523940,18240,18240,18240,18240,5
|
|
20240513,142800,418432740,18240,18240,18240,18240,0
|
|
20240513,142700,418432740,18240,18240,18240,18240,0
|
|
20240513,142600,418432740,18240,18240,18240,18240,0
|
|
20240513,142500,418432740,18240,18240,18240,18240,7
|
|
20240513,142400,418305060,18210,18210,18210,18210,0
|
|
20240513,142300,418305060,18210,18210,18210,18210,0
|
|
20240513,142200,418305060,18210,18210,18210,18210,0
|
|
20240513,142100,418305060,18210,18210,18210,18210,0
|
|
20240513,142000,418305060,18210,18210,18210,18210,0
|
|
20240513,141900,418305060,18210,18210,18210,18210,0
|
|
20240513,141800,418305060,18210,18210,18210,18210,33
|
|
20240513,141700,417704130,18220,18220,18220,18220,15
|
|
20240513,141600,417430830,18230,18230,18230,18230,6
|
|
20240513,141500,417321450,18240,18240,18240,18240,0
|
|
20240513,141400,417321450,18240,18220,18240,18220,3
|
|
20240513,141300,417266770,18240,18240,18240,18240,0
|
|
20240513,141200,417266770,18240,18240,18240,18240,0
|
|
20240513,141100,417266770,18240,18240,18240,18240,0
|
|
20240513,141000,417266770,18240,18240,18240,18240,0
|
|
20240513,140900,417266770,18240,18240,18240,18240,0
|
|
20240513,140800,417266770,18240,18240,18240,18240,0
|
|
20240513,140700,417266770,18240,18240,18240,18240,0
|
|
20240513,140600,417266770,18240,18240,18240,18240,0
|
|
20240513,140500,417266770,18240,18240,18240,18240,0
|
|
20240513,140400,417266770,18240,18240,18240,18240,0
|
|
20240513,140300,417266770,18240,18240,18240,18240,0
|
|
20240513,140200,417266770,18240,18240,18240,18240,0
|
|
20240513,140100,417266770,18240,18240,18240,18240,4
|
|
20240513,140000,417193810,18210,18200,18210,18200,40
|
|
20240513,135900,416465790,18210,18200,18210,18190,69
|
|
20240513,135800,415210200,18150,18190,18190,18150,450
|
|
20240513,135700,407036870,18220,18220,18220,18220,0
|
|
20240513,135600,407036870,18220,18220,18220,18220,0
|
|
20240513,135500,407036870,18220,18220,18220,18220,2
|
|
20240513,135400,407000430,18210,18200,18210,18200,71
|
|
20240513,135300,405707840,18220,18220,18220,18220,0
|
|
20240513,135200,405707840,18220,18220,18220,18220,0
|
|
20240513,135100,405707840,18220,18220,18220,18220,51
|
|
20240513,135000,404778620,18240,18240,18240,18240,0
|
|
20240513,134900,404778620,18240,18200,18240,18200,5
|
|
20240513,134800,404687540,18190,18180,18190,18180,74
|
|
20240513,134700,403341980,18180,18180,18180,18180,19
|
|
20240513,134600,402996560,18180,18180,18180,18180,0
|
|
20240513,134500,402996560,18180,18190,18190,18180,34
|
|
20240513,134400,402378350,18190,18190,18190,18190,0
|
|
20240513,134300,402378350,18190,18190,18190,18190,0
|
|
20240513,134200,402378350,18190,18190,18190,18190,74
|
|
20240513,134100,401032290,18210,18210,18210,18210,10
|
|
20240513,134000,400850190,18190,18190,18190,18190,0
|
|
20240513,133900,400850190,18190,18190,18190,18190,0
|
|
20240513,133800,400850190,18190,18190,18190,18190,0
|
|
20240513,133700,400850190,18190,18190,18190,18190,31
|
|
20240513,133600,400286300,18190,18220,18220,18190,161
|
|
20240513,133500,397356440,18220,18220,18220,18220,0
|
|
20240513,133400,397356440,18220,18220,18220,18220,26
|
|
20240513,133300,396882720,18190,18190,18190,18190,68
|
|
20240513,133200,395645800,18200,18200,18200,18200,51
|
|
20240513,133100,394717600,18210,18210,18210,18210,2
|
|
20240513,133000,394681180,18100,18130,18130,18100,661
|
|
20240513,132900,382708080,18130,18150,18150,18130,1493
|
|
20240513,132800,355627850,18160,18160,18160,18160,0
|
|
20240513,132700,355627850,18160,18230,18230,18160,2698
|
|
20240513,132600,306585590,18240,18240,18240,18240,221
|
|
20240513,132500,302554550,18240,18240,18240,18240,97
|
|
20240513,132400,300785270,18240,18240,18240,18240,0
|
|
20240513,132300,300785270,18240,18240,18240,18240,184
|
|
20240513,132200,297429110,18250,18250,18250,18250,0
|
|
20240513,132100,297429110,18250,18250,18250,18250,56
|
|
20240513,132000,296407110,18230,18270,18270,18230,57
|
|
20240513,131900,295367960,18230,18230,18230,18230,0
|
|
20240513,131800,295367960,18230,18230,18230,18230,17
|
|
20240513,131700,295058050,18230,18230,18230,18230,0
|
|
20240513,131600,295058050,18230,18230,18230,18230,5
|
|
20240513,131500,294966900,18230,18220,18230,18220,54
|
|
20240513,131400,293982980,18230,18210,18230,18210,171
|
|
20240513,131300,290865770,18210,18210,18210,18210,2
|
|
20240513,131200,290829350,18200,18200,18200,18200,47
|
|
20240513,131100,289973950,18200,18200,18200,18200,0
|
|
20240513,131000,289973950,18200,18200,18200,18200,23
|
|
20240513,130900,289555350,18210,18210,18210,18210,39
|
|
20240513,130800,288845160,18210,18210,18210,18210,0
|
|
20240513,130700,288845160,18210,18210,18210,18210,22
|
|
20240513,130600,288444540,18210,18210,18210,18210,63
|
|
20240513,130500,287297310,18210,18210,18210,18210,132
|
|
20240513,130400,284893590,18230,18230,18230,18230,0
|
|
20240513,130300,284893590,18230,18230,18230,18230,50
|
|
20240513,130200,283982090,18250,18250,18250,18250,0
|
|
20240513,130100,283982090,18250,18250,18250,18250,1
|
|
20240513,130000,283963840,18260,18270,18270,18260,6
|
|
20240513,125900,283854250,18320,18320,18320,18320,0
|
|
20240513,125800,283854250,18320,18320,18320,18320,0
|
|
20240513,125700,283854250,18320,18320,18320,18320,0
|
|
20240513,125600,283854250,18320,18320,18320,18320,0
|
|
20240513,125500,283854250,18320,18320,18320,18320,1
|
|
20240513,125400,283835930,18360,18360,18360,18360,0
|
|
20240513,125300,283835930,18360,18360,18360,18360,0
|
|
20240513,125200,283835930,18360,18360,18360,18360,0
|
|
20240513,125100,283835930,18360,18180,18360,18180,602
|
|
20240513,125000,272884890,18190,18180,18190,18180,42
|
|
20240513,124900,272121230,18190,18190,18190,18190,0
|
|
20240513,124800,272121230,18190,18190,18190,18190,2
|
|
20240513,124700,272084850,18190,18190,18190,18190,41
|
|
20240513,124600,271339060,18200,18200,18200,18200,0
|
|
20240513,124500,271339060,18200,18180,18200,18180,26
|
|
20240513,124400,270866360,18190,18190,18190,18190,46
|
|
20240513,124300,270029620,18190,18190,18190,18190,0
|
|
20240513,124200,270029620,18190,18190,18190,18180,39
|
|
20240513,124100,269320380,18230,18230,18230,18230,1
|
|
20240513,124000,269302150,18190,18190,18190,18190,0
|
|
20240513,123900,269302150,18190,18180,18190,18180,85
|
|
20240513,123800,267756260,18180,18190,18190,18180,7
|
|
20240513,123700,267628960,18190,18190,18190,18190,17
|
|
20240513,123600,267319730,18200,18200,18200,18200,56
|
|
20240513,123500,266300530,18260,18260,18260,18260,3
|
|
20240513,123400,266245750,18260,18260,18260,18260,0
|
|
20240513,123300,266245750,18260,18260,18260,18260,1
|
|
20240513,123200,266227490,18200,18200,18200,18200,5
|
|
20240513,123100,266136490,18290,18290,18290,18290,0
|
|
20240513,123000,266136490,18290,18290,18290,18290,10
|
|
20240513,122900,265953590,18320,18320,18320,18320,50
|
|
20240513,122800,265037590,18320,18320,18320,18320,10
|
|
20240513,122700,264854390,18370,18370,18370,18370,0
|
|
20240513,122600,264854390,18370,18370,18370,18370,0
|
|
20240513,122500,264854390,18370,18370,18370,18190,37
|
|
20240513,122400,264181000,18190,18150,18190,18150,55
|
|
20240513,122300,263181800,18160,18160,18160,18160,23
|
|
20240513,122200,262764120,18160,18160,18160,18160,1
|
|
20240513,122100,262745960,18150,18170,18170,18150,84
|
|
20240513,122000,261220350,18160,18160,18160,18160,0
|
|
20240513,121900,261220350,18160,18160,18160,18160,0
|
|
20240513,121800,261220350,18160,18150,18160,18150,63
|
|
20240513,121700,260076780,18150,18150,18150,18150,21
|
|
20240513,121600,259695630,18150,18150,18150,18150,0
|
|
20240513,121500,259695630,18150,18160,18160,18150,44
|
|
20240513,121400,258896890,18170,18170,18170,18170,0
|
|
20240513,121300,258896890,18170,18170,18170,18170,0
|
|
20240513,121200,258896890,18170,18180,18180,18170,86
|
|
20240513,121100,257333770,18160,18160,18160,18160,0
|
|
20240513,121000,257333770,18160,18160,18160,18160,0
|
|
20240513,120900,257333770,18160,18160,18160,18160,25
|
|
20240513,120800,256879770,18170,18170,18170,18170,0
|
|
20240513,120700,256879770,18170,18170,18170,18170,0
|
|
20240513,120600,256879770,18170,18170,18170,18170,59
|
|
20240513,120500,255807740,18180,18180,18180,18180,15
|
|
20240513,120400,255535040,18170,18170,18170,18170,0
|
|
20240513,120300,255535040,18170,18170,18170,18170,50
|
|
20240513,120200,254626540,18170,18170,18170,18170,11
|
|
20240513,120100,254426670,18170,18170,18170,18170,0
|
|
20240513,120000,254426670,18170,18180,18180,18170,111
|
|
20240513,115900,252408970,18280,18280,18280,18280,0
|
|
20240513,115800,252408970,18280,18280,18280,18280,0
|
|
20240513,115700,252408970,18280,18280,18280,18280,0
|
|
20240513,115600,252408970,18280,18280,18280,18280,0
|
|
20240513,115500,252408970,18280,18280,18280,18280,0
|
|
20240513,115400,252408970,18280,18280,18280,18280,1
|
|
20240513,115300,252390690,18180,18180,18180,18180,1
|
|
20240513,115200,252372510,18300,18300,18300,18300,0
|
|
20240513,115100,252372510,18300,18180,18300,18180,27
|
|
20240513,115000,251881530,18250,18250,18250,18240,47
|
|
20240513,114900,251024060,18220,18220,18220,18220,0
|
|
20240513,114800,251024060,18220,18220,18220,18180,52
|
|
20240513,114700,250077620,18230,18230,18230,18230,38
|
|
20240513,114600,249384880,18250,18250,18250,18250,0
|
|
20240513,114500,249384880,18250,18180,18250,18180,182
|
|
20240513,114400,246068210,18240,18240,18240,18240,2
|
|
20240513,114300,246031730,18250,18250,18250,18250,0
|
|
20240513,114200,246031730,18250,18250,18250,18250,3
|
|
20240513,114100,245976980,18250,18250,18250,18250,0
|
|
20240513,114000,245976980,18250,18250,18250,18250,0
|
|
20240513,113900,245976980,18250,18250,18250,18250,0
|
|
20240513,113800,245976980,18250,18250,18250,18250,0
|
|
20240513,113700,245976980,18250,18250,18250,18250,0
|
|
20240513,113600,245976980,18250,18250,18250,18250,0
|
|
20240513,113500,245976980,18250,18250,18250,18250,91
|
|
20240513,113400,244316230,18390,18390,18390,18390,0
|
|
20240513,113300,244316230,18390,18390,18390,18390,0
|
|
20240513,113200,244316230,18390,18390,18390,18390,0
|
|
20240513,113100,244316230,18390,18390,18390,18390,0
|
|
20240513,113000,244316230,18390,18390,18390,18380,85
|
|
20240513,112900,242753380,18390,18370,18390,18370,66
|
|
20240513,112800,241540070,18350,18310,18350,18310,26
|
|
20240513,112700,241063890,18310,18230,18310,18230,641
|
|
20240513,112600,229365110,18190,18170,18190,18170,54
|
|
20240513,112500,228383400,18160,18160,18160,18160,0
|
|
20240513,112400,228383400,18160,18120,18160,18120,69
|
|
20240513,112300,227131360,18150,18150,18150,18150,0
|
|
20240513,112200,227131360,18150,18150,18150,18150,0
|
|
20240513,112100,227131360,18150,18150,18150,18150,0
|
|
20240513,112000,227131360,18150,18150,18150,18150,55
|
|
20240513,111900,226133110,18110,18110,18110,18110,0
|
|
20240513,111800,226133110,18110,18170,18170,18110,132
|
|
20240513,111700,223739590,18100,18100,18100,18100,0
|
|
20240513,111600,223739590,18100,18100,18100,18100,3
|
|
20240513,111500,223685290,18100,18100,18100,18100,0
|
|
20240513,111400,223685290,18100,18100,18100,18100,32
|
|
20240513,111300,223106090,18220,18220,18220,18220,0
|
|
20240513,111200,223106090,18220,18150,18220,18150,150
|
|
20240513,111100,220379610,18160,18160,18160,18160,3
|
|
20240513,111000,220325130,18100,18100,18100,18100,0
|
|
20240513,110900,220325130,18100,18100,18100,18100,0
|
|
20240513,110800,220325130,18100,18100,18100,18100,0
|
|
20240513,110700,220325130,18100,18080,18100,18080,52
|
|
20240513,110600,219384650,18090,18090,18090,18090,0
|
|
20240513,110500,219384650,18090,18090,18090,18080,26
|
|
20240513,110400,218914540,18070,18070,18070,18070,34
|
|
20240513,110300,218300160,18070,18070,18070,18070,8
|
|
20240513,110200,218155600,18070,18070,18070,18070,22
|
|
20240513,110100,217758060,18080,18080,18080,18080,0
|
|
20240513,110000,217758060,18080,18070,18080,18070,55
|
|
20240513,105900,216764060,18080,18080,18080,18080,25
|
|
20240513,105800,216312060,18070,18070,18070,18070,0
|
|
20240513,105700,216312060,18070,18070,18070,18070,39
|
|
20240513,105600,215607330,18070,18070,18070,18070,49
|
|
20240513,105500,214721900,18070,18060,18070,18060,24
|
|
20240513,105400,214288450,18070,18060,18070,18060,26
|
|
20240513,105300,213818880,18070,18070,18070,18070,1
|
|
20240513,105200,213800810,18100,18100,18100,18100,0
|
|
20240513,105100,213800810,18100,18100,18100,18100,0
|
|
20240513,105000,213800810,18100,18100,18100,18100,0
|
|
20240513,104900,213800810,18100,18070,18100,18060,280
|
|
20240513,104800,208740870,18070,18060,18070,18050,116
|
|
20240513,104700,206645790,18060,18060,18060,18060,15
|
|
20240513,104600,206374890,18060,18060,18060,18060,0
|
|
20240513,104500,206374890,18060,18060,18060,18060,30
|
|
20240513,104400,205833090,18060,18070,18070,18060,15
|
|
20240513,104300,205562090,18070,18070,18070,18070,16
|
|
20240513,104200,205272970,18080,18070,18080,18070,29
|
|
20240513,104100,204748900,18070,18080,18080,18070,4
|
|
20240513,104000,204676610,18070,18080,18080,18070,86
|
|
20240513,103900,203122510,18080,18090,18090,18080,84
|
|
20240513,103800,201603740,18100,18100,18100,18100,17
|
|
20240513,103700,201296040,18100,18100,18100,18100,0
|
|
20240513,103600,201296040,18100,18070,18100,18070,78
|
|
20240513,103500,199886210,18100,18100,18100,18100,3
|
|
20240513,103400,199831910,18060,18090,18090,18060,185
|
|
20240513,103300,196487680,18080,18080,18080,18080,122
|
|
20240513,103200,194281920,18090,18090,18090,18090,34
|
|
20240513,103100,193666860,18100,18100,18100,18100,0
|
|
20240513,103000,193666860,18100,18100,18100,18100,18
|
|
20240513,102900,193341060,18100,18100,18100,18100,0
|
|
20240513,102800,193341060,18100,18110,18110,18100,264
|
|
20240513,102700,188561150,18110,18110,18110,18110,0
|
|
20240513,102600,188561150,18110,18150,18150,18110,110
|
|
20240513,102500,186566060,18150,18150,18150,18150,22
|
|
20240513,102400,186166760,18160,18160,18160,18160,28
|
|
20240513,102300,185658280,18170,18170,18170,18170,11
|
|
20240513,102200,185458410,18170,18170,18170,18170,0
|
|
20240513,102100,185458410,18170,18160,18170,18160,554
|
|
20240513,102000,175393670,18170,18170,18170,18170,0
|
|
20240513,101900,175393670,18170,18170,18170,18170,0
|
|
20240513,101800,175393670,18170,18160,18170,18160,80
|
|
20240513,101700,173940620,18170,18170,18170,18170,5
|
|
20240513,101600,173849770,18180,18180,18180,18180,50
|
|
20240513,101500,172940770,18180,18180,18180,18180,35
|
|
20240513,101400,172304470,18180,18200,18200,18180,11
|
|
20240513,101300,172104470,18180,18190,18190,18180,47
|
|
20240513,101200,171249600,18200,18210,18210,18200,332
|
|
20240513,101100,165206580,18210,18210,18210,18210,122
|
|
20240513,101000,162984960,18220,18220,18220,18210,20
|
|
20240513,100900,162620730,18220,18210,18220,18210,84
|
|
20240513,100800,161090500,18220,18220,18220,18210,27
|
|
20240513,100700,160598810,18230,18210,18230,18210,62
|
|
20240513,100600,159469750,18210,18220,18220,18210,51
|
|
20240513,100500,158540540,18240,18220,18240,18220,17
|
|
20240513,100400,158230740,18220,18210,18220,18210,3
|
|
20240513,100300,158176100,18260,18240,18260,18220,272
|
|
20240513,100200,153216540,18250,18250,18250,18250,1
|
|
20240513,100100,153198290,18260,18250,18260,18250,51
|
|
20240513,100000,152267110,18250,18250,18260,18250,41
|
|
20240513,095900,151518850,18250,18250,18250,18250,0
|
|
20240513,095800,151518850,18250,18250,18250,18250,278
|
|
20240513,095700,146445350,18250,18250,18250,18250,2
|
|
20240513,095600,146408850,18270,18270,18270,18270,4
|
|
20240513,095500,146335770,18270,18270,18270,18260,21
|
|
20240513,095400,145952210,18270,18250,18270,18250,43
|
|
20240513,095300,145167240,18250,18260,18260,18250,18
|
|
20240513,095200,144838630,18250,18250,18250,18250,1
|
|
20240513,095100,144820380,18270,18250,18270,18250,30
|
|
20240513,095000,144272660,18250,18250,18250,18250,2
|
|
20240513,094900,144236160,18290,18240,18290,18240,241
|
|
20240513,094800,139831740,18240,18240,18240,18240,68
|
|
20240513,094700,138591420,18240,18270,18270,18240,157
|
|
20240513,094600,135726310,18290,18280,18290,18280,69
|
|
20240513,094500,134464980,18280,18290,18290,18280,5
|
|
20240513,094400,134373550,18300,18310,18310,18300,76
|
|
20240513,094300,132982220,18310,18320,18320,18310,15
|
|
20240513,094200,132707470,18330,18310,18330,18310,30
|
|
20240513,094100,132158050,18320,18330,18330,18320,119
|
|
20240513,094000,129977780,18320,18310,18320,18310,76
|
|
20240513,093900,128585790,18310,18320,18320,18310,86
|
|
20240513,093800,127011050,18330,18330,18330,18320,43
|
|
20240513,093700,126223210,18340,18390,18400,18330,220
|
|
20240513,093600,122180150,18400,18390,18400,18390,26
|
|
20240513,093500,121702000,18400,18410,18410,18400,3
|
|
20240513,093400,121646790,18400,18360,18400,18360,97
|
|
20240513,093300,119865830,18410,18430,18430,18360,231
|
|
20240513,093200,115619770,18430,18430,18430,18430,15
|
|
20240513,093100,115343320,18380,18410,18410,18380,224
|
|
20240513,093000,111222380,18410,18410,18410,18410,23
|
|
20240513,092900,110798950,18460,18460,18460,18460,0
|
|
20240513,092800,110798950,18460,18450,18470,18450,157
|
|
20240513,092700,107899990,18410,18410,18410,18410,28
|
|
20240513,092600,107384510,18460,18460,18460,18460,6
|
|
20240513,092500,107273750,18410,18410,18410,18410,0
|
|
20240513,092400,107273750,18410,18450,18470,18410,108
|
|
20240513,092300,105282920,18490,18490,18490,18490,0
|
|
20240513,092200,105282920,18490,18490,18490,18490,0
|
|
20240513,092100,105282920,18490,18490,18490,18490,2
|
|
20240513,092000,105245940,18450,18450,18450,18450,73
|
|
20240513,091900,103899090,18520,18470,18520,18450,148
|
|
20240513,091800,101166620,18470,18500,18500,18470,198
|
|
20240513,091700,97505970,18550,18540,18550,18540,42
|
|
20240513,091600,96727280,18540,18540,18540,18540,18
|
|
20240513,091500,96393560,18500,18560,18560,18500,48
|
|
20240513,091400,95503460,18560,18560,18560,18560,18
|
|
20240513,091300,95169380,18560,18500,18570,18500,165
|
|
20240513,091200,92109620,18490,18500,18500,18480,104
|
|
20240513,091100,90187410,18500,18500,18500,18490,71
|
|
20240513,091000,88874110,18500,18500,18500,18500,34
|
|
20240513,090900,88245110,18500,18570,18590,18500,2588
|
|
20240513,090800,40216690,18560,18580,18580,18560,283
|
|
20240513,090700,34962100,18580,18600,18610,18580,150
|
|
20240513,090600,32172360,18590,18590,18590,18590,33
|
|
20240513,090500,31558890,18590,18610,18610,18570,174
|
|
20240513,090400,28322730,18730,18730,18730,18730,0
|
|
20240513,090300,28322730,18730,18730,18730,18730,0
|
|
20240513,090200,28322730,18730,18730,18730,18730,0
|
|
20240513,090100,28322730,18730,18730,18730,18730,0
|
|
20240513,090000,28322730,18730,18560,18730,18560,1526
|