658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195500,574185750,19090,19090,19090,19090,216
|
|
20240516,195400,574185750,19090,19090,19090,19090,0
|
|
20240516,195300,574185750,19090,19090,19090,19090,0
|
|
20240516,195200,574185750,19090,19090,19090,19090,0
|
|
20240516,195100,574185750,19090,19090,19090,19090,0
|
|
20240516,195000,574185750,19090,19090,19090,19090,0
|
|
20240516,194900,574185750,19090,19090,19090,19090,0
|
|
20240516,194800,574185750,19090,19090,19090,19090,0
|
|
20240516,194700,574185750,19090,19090,19090,19090,0
|
|
20240516,194600,574185750,19090,19090,19090,19090,0
|
|
20240516,194500,574185750,19090,19090,19090,19090,0
|
|
20240516,194400,574185750,19090,19090,19090,19090,0
|
|
20240516,194300,574185750,19090,19090,19090,19090,0
|
|
20240516,194200,574185750,19090,19090,19090,19090,0
|
|
20240516,194100,574185750,19090,19090,19090,19090,0
|
|
20240516,194000,574185750,19090,19090,19090,19090,0
|
|
20240516,193900,574185750,19090,19090,19090,19090,0
|
|
20240516,193800,574185750,19090,19090,19090,19090,0
|
|
20240516,193700,574185750,19090,19090,19090,19090,0
|
|
20240516,193600,574185750,19090,19090,19090,19090,0
|
|
20240516,193500,574185750,19090,19090,19090,19090,0
|
|
20240516,193400,574185750,19090,19090,19090,19090,0
|
|
20240516,193300,574185750,19090,19090,19090,19090,0
|
|
20240516,193200,574185750,19090,19090,19090,19090,0
|
|
20240516,193100,574185750,19090,19090,19090,19090,0
|
|
20240516,193000,574185750,19090,19090,19090,19090,0
|
|
20240516,192900,574185750,19090,19090,19090,19090,0
|
|
20240516,192800,574185750,19090,19090,19090,19090,0
|
|
20240516,192700,574185750,19090,19090,19090,19090,0
|
|
20240516,192600,574185750,19090,19090,19090,19090,0
|
|
20240516,192500,574185750,19090,19090,19090,19090,216
|
|
20240516,192400,574185750,19090,19090,19090,19090,0
|
|
20240516,192300,574185750,19090,19090,19090,19090,0
|
|
20240516,192200,574185750,19090,19090,19090,19090,0
|
|
20240516,192100,574185750,19090,19090,19090,19090,0
|
|
20240516,192000,574185750,19090,19090,19090,19090,0
|
|
20240516,191900,574185750,19090,19090,19090,19090,0
|
|
20240516,191800,574185750,19090,19090,19090,19090,0
|
|
20240516,191700,574185750,19090,19090,19090,19090,0
|
|
20240516,191600,574185750,19090,19090,19090,19090,0
|
|
20240516,191500,574185750,19090,19090,19090,19090,0
|
|
20240516,191400,574185750,19090,19090,19090,19090,0
|
|
20240516,191300,574185750,19090,19090,19090,19090,0
|
|
20240516,191200,574185750,19090,19090,19090,19090,0
|
|
20240516,191100,574185750,19090,19090,19090,19090,0
|
|
20240516,191000,574185750,19090,19090,19090,19090,0
|
|
20240516,190900,574185750,19090,19090,19090,19090,0
|
|
20240516,190800,574185750,19090,19090,19090,19090,0
|
|
20240516,190700,574185750,19090,19090,19090,19090,0
|
|
20240516,190600,574185750,19090,19090,19090,19090,0
|
|
20240516,190500,574185750,19090,19090,19090,19090,0
|
|
20240516,190400,574185750,19090,19090,19090,19090,0
|
|
20240516,190300,574185750,19090,19090,19090,19090,0
|
|
20240516,190200,574185750,19090,19090,19090,19090,0
|
|
20240516,190100,574185750,19090,19090,19090,19090,0
|
|
20240516,190000,574185750,19090,19090,19090,19090,0
|
|
20240516,185900,574185750,19090,19090,19090,19090,0
|
|
20240516,185800,574185750,19090,19090,19090,19090,0
|
|
20240516,185700,574185750,19090,19090,19090,19090,0
|
|
20240516,185600,574185750,19090,19090,19090,19090,0
|
|
20240516,185500,574185750,19090,19090,19090,19090,216
|
|
20240516,185400,574185750,19090,19090,19090,19090,0
|
|
20240516,185300,574185750,19090,19090,19090,19090,0
|
|
20240516,185200,574185750,19090,19090,19090,19090,0
|
|
20240516,185100,574185750,19090,19090,19090,19090,0
|
|
20240516,185000,574185750,19090,19090,19090,19090,0
|
|
20240516,184900,574185750,19090,19090,19090,19090,0
|
|
20240516,184800,574185750,19090,19090,19090,19090,0
|
|
20240516,184700,574185750,19090,19090,19090,19090,0
|
|
20240516,184600,574185750,19090,19090,19090,19090,0
|
|
20240516,184500,574185750,19090,19090,19090,19090,0
|
|
20240516,184400,574185750,19090,19090,19090,19090,0
|
|
20240516,184300,574185750,19090,19090,19090,19090,0
|
|
20240516,184200,574185750,19090,19090,19090,19090,0
|
|
20240516,184100,574185750,19090,19090,19090,19090,0
|
|
20240516,184000,574185750,19090,19090,19090,19090,0
|
|
20240516,183900,574185750,19090,19090,19090,19090,0
|
|
20240516,183800,574185750,19090,19090,19090,19090,0
|
|
20240516,183700,574185750,19090,19090,19090,19090,0
|
|
20240516,183600,574185750,19090,19090,19090,19090,0
|
|
20240516,183500,574185750,19090,19090,19090,19090,0
|
|
20240516,183400,574185750,19090,19090,19090,19090,0
|
|
20240516,183300,574185750,19090,19090,19090,19090,0
|
|
20240516,183200,574185750,19090,19090,19090,19090,0
|
|
20240516,183100,574185750,19090,19090,19090,19090,0
|
|
20240516,183000,574185750,19090,19090,19090,19090,0
|
|
20240516,182900,574185750,19090,19090,19090,19090,0
|
|
20240516,182800,574185750,19090,19090,19090,19090,0
|
|
20240516,182700,574185750,19090,19090,19090,19090,0
|
|
20240516,182600,574185750,19090,19090,19090,19090,0
|
|
20240516,182500,574185750,19090,19090,19090,19090,216
|
|
20240516,182400,574185750,19090,19090,19090,19090,0
|
|
20240516,182300,574185750,19090,19090,19090,19090,0
|
|
20240516,182200,574185750,19090,19090,19090,19090,0
|
|
20240516,182100,574185750,19090,19090,19090,19090,0
|
|
20240516,182000,574185750,19090,19090,19090,19090,0
|
|
20240516,181900,574185750,19090,19090,19090,19090,0
|
|
20240516,181800,574185750,19090,19090,19090,19090,0
|
|
20240516,181700,574185750,19090,19090,19090,19090,0
|
|
20240516,181600,574185750,19090,19090,19090,19090,0
|
|
20240516,181500,574185750,19090,19090,19090,19090,0
|
|
20240516,181400,574185750,19090,19090,19090,19090,0
|
|
20240516,181300,574185750,19090,19090,19090,19090,0
|
|
20240516,181200,574185750,19090,19090,19090,19090,0
|
|
20240516,181100,574185750,19090,19090,19090,19090,0
|
|
20240516,181000,574185750,19090,19090,19090,19090,0
|
|
20240516,180900,574185750,19090,19090,19090,19090,0
|
|
20240516,180800,574185750,19090,19090,19090,19090,0
|
|
20240516,180700,574185750,19090,19090,19090,19090,0
|
|
20240516,180600,574185750,19090,19090,19090,19090,0
|
|
20240516,180500,574185750,19090,19090,19090,19090,0
|
|
20240516,180400,574185750,19090,19090,19090,19090,0
|
|
20240516,180300,574185750,19090,19090,19090,19090,0
|
|
20240516,180200,574185750,19090,19090,19090,19090,0
|
|
20240516,180100,574185750,19090,19090,19090,19090,0
|
|
20240516,180000,574185750,19090,19090,19090,19090,0
|
|
20240516,175900,574185750,19090,19090,19090,19090,0
|
|
20240516,175800,574185750,19090,19090,19090,19090,0
|
|
20240516,175700,574185750,19090,19090,19090,19090,0
|
|
20240516,175600,574185750,19090,19090,19090,19090,0
|
|
20240516,175500,574185750,19090,19090,19090,19090,216
|
|
20240516,175400,574185750,19090,19090,19090,19090,0
|
|
20240516,175300,574185750,19090,19090,19090,19090,0
|
|
20240516,175200,574185750,19090,19090,19090,19090,0
|
|
20240516,175100,574185750,19090,19090,19090,19090,0
|
|
20240516,175000,574185750,19090,19090,19090,19090,0
|
|
20240516,174900,574185750,19090,19090,19090,19090,0
|
|
20240516,174800,574185750,19090,19090,19090,19090,0
|
|
20240516,174700,574185750,19090,19090,19090,19090,0
|
|
20240516,174600,574185750,19090,19090,19090,19090,0
|
|
20240516,174500,574185750,19090,19090,19090,19090,0
|
|
20240516,174400,574185750,19090,19090,19090,19090,0
|
|
20240516,174300,574185750,19090,19090,19090,19090,0
|
|
20240516,174200,574185750,19090,19090,19090,19090,0
|
|
20240516,174100,574185750,19090,19090,19090,19090,0
|
|
20240516,174000,574185750,19090,19090,19090,19090,0
|
|
20240516,173900,574185750,19090,19090,19090,19090,0
|
|
20240516,173800,574185750,19090,19090,19090,19090,0
|
|
20240516,173700,574185750,19090,19090,19090,19090,0
|
|
20240516,173600,574185750,19090,19090,19090,19090,0
|
|
20240516,173500,574185750,19090,19090,19090,19090,0
|
|
20240516,173400,574185750,19090,19090,19090,19090,0
|
|
20240516,173300,574185750,19090,19090,19090,19090,0
|
|
20240516,173200,574185750,19090,19090,19090,19090,0
|
|
20240516,173100,574185750,19090,19090,19090,19090,0
|
|
20240516,173000,574185750,19090,19090,19090,19090,0
|
|
20240516,172900,574185750,19090,19090,19090,19090,0
|
|
20240516,172800,574185750,19090,19090,19090,19090,0
|
|
20240516,172700,574185750,19090,19090,19090,19090,0
|
|
20240516,172600,574185750,19090,19090,19090,19090,0
|
|
20240516,172500,574185750,19090,19090,19090,19090,216
|
|
20240516,172400,574185750,19090,19090,19090,19090,0
|
|
20240516,172300,574185750,19090,19090,19090,19090,0
|
|
20240516,172200,574185750,19090,19090,19090,19090,0
|
|
20240516,172100,574185750,19090,19090,19090,19090,0
|
|
20240516,172000,574185750,19090,19090,19090,19090,0
|
|
20240516,171900,574185750,19090,19090,19090,19090,0
|
|
20240516,171800,574185750,19090,19090,19090,19090,0
|
|
20240516,171700,574185750,19090,19090,19090,19090,0
|
|
20240516,171600,574185750,19090,19090,19090,19090,0
|
|
20240516,171500,574185750,19090,19090,19090,19090,0
|
|
20240516,171400,574185750,19090,19090,19090,19090,0
|
|
20240516,171300,574185750,19090,19090,19090,19090,0
|
|
20240516,171200,574185750,19090,19090,19090,19090,0
|
|
20240516,171100,574185750,19090,19090,19090,19090,0
|
|
20240516,171000,574185750,19090,19090,19090,19090,0
|
|
20240516,170900,574185750,19090,19090,19090,19090,0
|
|
20240516,170800,574185750,19090,19090,19090,19090,0
|
|
20240516,170700,574185750,19090,19090,19090,19090,0
|
|
20240516,170600,574185750,19090,19090,19090,19090,0
|
|
20240516,170500,574185750,19090,19090,19090,19090,0
|
|
20240516,170400,574185750,19090,19090,19090,19090,0
|
|
20240516,170300,574185750,19090,19090,19090,19090,0
|
|
20240516,170200,574185750,19090,19090,19090,19090,0
|
|
20240516,170100,574185750,19090,19090,19090,19090,0
|
|
20240516,170000,574185750,19090,19090,19090,19090,0
|
|
20240516,165900,574185750,19090,19090,19090,19090,0
|
|
20240516,165800,574185750,19090,19090,19090,19090,0
|
|
20240516,165700,574185750,19090,19090,19090,19090,0
|
|
20240516,165600,574185750,19090,19090,19090,19090,0
|
|
20240516,165500,574185750,19090,19090,19090,19090,216
|
|
20240516,165400,574185750,19090,19090,19090,19090,0
|
|
20240516,165300,574185750,19090,19090,19090,19090,0
|
|
20240516,165200,574185750,19090,19090,19090,19090,0
|
|
20240516,165100,574185750,19090,19090,19090,19090,0
|
|
20240516,165000,574185750,19090,19090,19090,19090,0
|
|
20240516,164900,574185750,19090,19090,19090,19090,0
|
|
20240516,164800,574185750,19090,19090,19090,19090,0
|
|
20240516,164700,574185750,19090,19090,19090,19090,0
|
|
20240516,164600,574185750,19090,19090,19090,19090,0
|
|
20240516,164500,574185750,19090,19090,19090,19090,0
|
|
20240516,164400,574185750,19090,19090,19090,19090,0
|
|
20240516,164300,574185750,19090,19090,19090,19090,0
|
|
20240516,164200,574185750,19090,19090,19090,19090,0
|
|
20240516,164100,574185750,19090,19090,19090,19090,0
|
|
20240516,164000,574185750,19090,19090,19090,19090,0
|
|
20240516,163900,574185750,19090,19090,19090,19090,0
|
|
20240516,163800,574185750,19090,19090,19090,19090,0
|
|
20240516,163700,574185750,19090,19090,19090,19090,0
|
|
20240516,163600,574185750,19090,19090,19090,19090,0
|
|
20240516,163500,574185750,19090,19090,19090,19090,0
|
|
20240516,163400,574185750,19090,19090,19090,19090,0
|
|
20240516,163300,574185750,19090,19090,19090,19090,0
|
|
20240516,163200,574185750,19090,19090,19090,19090,0
|
|
20240516,163100,574185750,19090,19090,19090,19090,0
|
|
20240516,163000,574185750,19090,19090,19090,19090,0
|
|
20240516,162900,574185750,19090,19090,19090,19090,0
|
|
20240516,162800,574185750,19090,19090,19090,19090,0
|
|
20240516,162700,574185750,19090,19090,19090,19090,0
|
|
20240516,162600,574185750,19090,19090,19090,19090,0
|
|
20240516,162500,574185750,19090,19090,19090,19090,216
|
|
20240516,162400,574185750,19090,19090,19090,19090,0
|
|
20240516,162300,574185750,19090,19090,19090,19090,0
|
|
20240516,162200,574185750,19090,19090,19090,19090,0
|
|
20240516,162100,574185750,19090,19090,19090,19090,0
|
|
20240516,162000,574185750,19090,19090,19090,19090,0
|
|
20240516,161900,574185750,19090,19090,19090,19090,0
|
|
20240516,161800,574185750,19090,19090,19090,19090,0
|
|
20240516,161700,574185750,19090,19090,19090,19090,0
|
|
20240516,161600,574185750,19090,19090,19090,19090,0
|
|
20240516,161500,574185750,19090,19090,19090,19090,0
|
|
20240516,161400,574185750,19090,19090,19090,19090,0
|
|
20240516,161300,574185750,19090,19090,19090,19090,0
|
|
20240516,161200,574185750,19090,19090,19090,19090,0
|
|
20240516,161100,574185750,19090,19090,19090,19090,0
|
|
20240516,161000,574185750,19090,19090,19090,19090,0
|
|
20240516,160900,574185750,19090,19090,19090,19090,0
|
|
20240516,160800,574185750,19090,19090,19090,19090,0
|
|
20240516,160700,574185750,19090,19090,19090,19090,0
|
|
20240516,160600,574185750,19090,19090,19090,19090,0
|
|
20240516,160500,574185750,19090,19090,19090,19090,0
|
|
20240516,160400,574185750,19090,19090,19090,19090,0
|
|
20240516,160300,574185750,19090,19090,19090,19090,0
|
|
20240516,160200,574185750,19090,19090,19090,19090,0
|
|
20240516,160100,574185750,19090,19090,19090,19090,0
|
|
20240516,160000,574185750,19090,19090,19090,19090,0
|
|
20240516,155900,574185750,19090,19090,19090,19090,0
|
|
20240516,155800,574185750,19090,19090,19090,19090,0
|
|
20240516,155700,574185750,19090,19090,19090,19090,0
|
|
20240516,155600,574185750,19090,19090,19090,19090,0
|
|
20240516,155500,574185750,19090,19090,19090,19090,216
|
|
20240516,155400,574185750,19090,19090,19090,19090,0
|
|
20240516,155300,574185750,19090,19090,19090,19090,0
|
|
20240516,155200,574185750,19090,19090,19090,19090,0
|
|
20240516,155100,574185750,19090,19090,19090,19090,0
|
|
20240516,155000,574185750,19090,19090,19090,19090,0
|
|
20240516,154900,574185750,19090,19090,19090,19090,0
|
|
20240516,154800,574185750,19090,19090,19090,19090,0
|
|
20240516,154700,574185750,19090,19090,19090,19090,0
|
|
20240516,154600,574185750,19090,19090,19090,19090,0
|
|
20240516,154500,574185750,19090,19090,19090,19090,0
|
|
20240516,154400,574185750,19090,19090,19090,19090,0
|
|
20240516,154300,574185750,19090,19090,19090,19090,0
|
|
20240516,154200,574185750,19090,19090,19090,19090,0
|
|
20240516,154100,574185750,19090,19090,19090,19090,0
|
|
20240516,154000,574185750,19090,19090,19090,19090,0
|
|
20240516,153900,574185750,19090,19090,19090,19090,0
|
|
20240516,153800,574185750,19090,19090,19090,19090,0
|
|
20240516,153700,574185750,19090,19090,19090,19090,0
|
|
20240516,153600,574185750,19090,19090,19090,19090,0
|
|
20240516,153500,574185750,19090,19090,19090,19090,0
|
|
20240516,153400,574185750,19090,19090,19090,19090,0
|
|
20240516,153300,574185750,19090,19090,19090,19090,0
|
|
20240516,153200,574185750,19090,19090,19090,19090,0
|
|
20240516,153100,574185750,19090,19090,19090,19090,0
|
|
20240516,153000,574185750,19090,19090,19090,19090,216
|
|
20240516,152900,570062310,19100,19100,19100,19100,0
|
|
20240516,152800,570062310,19100,19100,19100,19100,0
|
|
20240516,152700,570062310,19100,19100,19100,19100,0
|
|
20240516,152600,570062310,19100,19100,19100,19100,0
|
|
20240516,152500,570062310,19100,19100,19100,19100,0
|
|
20240516,152400,570062310,19100,19100,19100,19100,0
|
|
20240516,152300,570062310,19100,19100,19100,19100,0
|
|
20240516,152200,570062310,19100,19100,19100,19100,0
|
|
20240516,152100,570062310,19100,19100,19100,19100,0
|
|
20240516,152000,570062310,19100,19100,19100,19100,0
|
|
20240516,151900,570062310,19100,19100,19100,19100,13
|
|
20240516,151800,569814010,19100,19100,19100,19100,1
|
|
20240516,151700,569794910,19090,19090,19090,19090,172
|
|
20240516,151600,566511430,19090,19090,19090,19090,0
|
|
20240516,151500,566511430,19090,19090,19090,19090,1
|
|
20240516,151400,566492340,19100,19100,19100,19100,44
|
|
20240516,151300,565651940,19100,19100,19100,19100,56
|
|
20240516,151200,564582340,19100,19100,19100,19100,150
|
|
20240516,151100,561717340,19130,19130,19130,19130,1
|
|
20240516,151000,561698210,19130,19130,19130,19130,6
|
|
20240516,150900,561583430,19090,19090,19090,19090,0
|
|
20240516,150800,561583430,19090,19090,19090,19090,0
|
|
20240516,150700,561583430,19090,19100,19100,19090,140
|
|
20240516,150600,558909590,19100,19100,19100,19100,200
|
|
20240516,150500,555089590,19100,19100,19100,19100,0
|
|
20240516,150400,555089590,19100,19100,19100,19100,200
|
|
20240516,150300,551269590,19110,19110,19110,19110,0
|
|
20240516,150200,551269590,19110,19110,19110,19110,0
|
|
20240516,150100,551269590,19110,19110,19110,19110,0
|
|
20240516,150000,551269590,19110,19110,19110,19110,0
|
|
20240516,145900,551269590,19110,19110,19110,19110,0
|
|
20240516,145800,551269590,19110,19100,19110,19100,149
|
|
20240516,145700,548422700,19100,19100,19100,19100,0
|
|
20240516,145600,548422700,19100,19110,19110,19100,2
|
|
20240516,145500,548384490,19110,19110,19110,19110,1
|
|
20240516,145400,548365380,19100,19100,19100,19100,2
|
|
20240516,145300,548327180,19150,19150,19150,19150,2
|
|
20240516,145200,548288880,19150,19150,19150,19150,5
|
|
20240516,145100,548193130,19150,19150,19150,19150,129
|
|
20240516,145000,545722780,19150,19100,19150,19100,81
|
|
20240516,144900,544171880,19100,19150,19150,19100,6
|
|
20240516,144800,544057030,19160,19160,19160,19160,0
|
|
20240516,144700,544057030,19160,19160,19160,19160,0
|
|
20240516,144600,544057030,19160,19150,19160,19150,254
|
|
20240516,144500,539190510,19100,19100,19100,19100,50
|
|
20240516,144400,538235510,19100,19100,19100,19100,1
|
|
20240516,144300,538216410,19150,19150,19150,19150,0
|
|
20240516,144200,538216410,19150,19150,19150,19150,0
|
|
20240516,144100,538216410,19150,19150,19150,19150,0
|
|
20240516,144000,538216410,19150,19150,19150,19150,0
|
|
20240516,143900,538216410,19150,19150,19150,19150,52
|
|
20240516,143800,537220610,19150,19150,19150,19150,0
|
|
20240516,143700,537220610,19150,19150,19150,19150,1
|
|
20240516,143600,537201460,19140,19140,19140,19140,0
|
|
20240516,143500,537201460,19140,19140,19140,19140,0
|
|
20240516,143400,537201460,19140,19140,19140,19140,77
|
|
20240516,143300,535727680,19120,19120,19120,19120,0
|
|
20240516,143200,535727680,19120,19120,19120,19120,1
|
|
20240516,143100,535708560,19120,19120,19120,19120,0
|
|
20240516,143000,535708560,19120,19120,19120,19120,0
|
|
20240516,142900,535708560,19120,19120,19120,19120,0
|
|
20240516,142800,535708560,19120,19120,19120,19120,0
|
|
20240516,142700,535708560,19120,19120,19120,19120,100
|
|
20240516,142600,533796560,19170,19170,19170,19170,0
|
|
20240516,142500,533796560,19170,19170,19170,19170,5
|
|
20240516,142400,533700710,19170,19180,19180,19170,18
|
|
20240516,142300,533355570,19190,19190,19190,19190,4
|
|
20240516,142200,533278810,19170,19190,19200,19170,409
|
|
20240516,142100,525435560,19190,19190,19190,19190,10
|
|
20240516,142000,525243660,19190,19190,19190,19190,6
|
|
20240516,141900,525128520,19200,19180,19200,19180,225
|
|
20240516,141800,520809750,19180,19180,19180,19180,16
|
|
20240516,141700,520502870,19190,19170,19200,19170,278
|
|
20240516,141600,515165510,19190,19140,19200,19140,1443
|
|
20240516,141500,487508340,19130,19040,19130,19040,3103
|
|
20240516,141400,428209060,19030,19030,19030,19030,0
|
|
20240516,141300,428209060,19030,19030,19030,19030,20
|
|
20240516,141200,427828460,19030,19030,19030,19030,0
|
|
20240516,141100,427828460,19030,19000,19030,19000,121
|
|
20240516,141000,425529430,19040,19040,19040,19040,0
|
|
20240516,140900,425529430,19040,19040,19040,19040,0
|
|
20240516,140800,425529430,19040,19040,19040,19040,4
|
|
20240516,140700,425453270,19040,19040,19040,19040,62
|
|
20240516,140600,424272790,19040,19040,19040,19040,38
|
|
20240516,140500,423549270,18980,18980,18980,18980,17
|
|
20240516,140400,423226610,18980,18980,18980,18980,0
|
|
20240516,140300,423226610,18980,18980,18980,18980,38
|
|
20240516,140200,422505370,18980,18980,18980,18980,0
|
|
20240516,140100,422505370,18980,18980,18980,18980,0
|
|
20240516,140000,422505370,18980,18980,18980,18980,50
|
|
20240516,135900,421556370,19050,19050,19050,19050,0
|
|
20240516,135800,421556370,19050,19050,19050,19050,0
|
|
20240516,135700,421556370,19050,18970,19050,18970,42
|
|
20240516,135600,420759550,18970,18970,18970,18970,9
|
|
20240516,135500,420588820,18980,18980,18980,18980,0
|
|
20240516,135400,420588820,18980,18980,18980,18980,0
|
|
20240516,135300,420588820,18980,18980,18980,18980,50
|
|
20240516,135200,419639820,18990,19000,19000,18990,65
|
|
20240516,135100,418405350,19000,19000,19000,19000,30
|
|
20240516,135000,417835350,19000,19000,19000,19000,20
|
|
20240516,134900,417455350,19000,19000,19000,19000,0
|
|
20240516,134800,417455350,19000,19000,19000,19000,0
|
|
20240516,134700,417455350,19000,19000,19000,19000,50
|
|
20240516,134600,416505350,19060,19060,19060,19060,0
|
|
20240516,134500,416505350,19060,19060,19060,19060,1
|
|
20240516,134400,416486290,19010,19010,19010,19010,113
|
|
20240516,134300,414338160,19000,19000,19000,19000,0
|
|
20240516,134200,414338160,19000,19000,19000,19000,0
|
|
20240516,134100,414338160,19000,19040,19040,19000,150
|
|
20240516,134000,411484160,19040,19040,19040,19040,0
|
|
20240516,133900,411484160,19040,19040,19040,19040,3
|
|
20240516,133800,411427040,19040,19000,19040,19000,96
|
|
20240516,133700,409601200,19040,19040,19040,19040,0
|
|
20240516,133600,409601200,19040,19030,19040,19030,12
|
|
20240516,133500,409372830,19030,19030,19030,19030,39
|
|
20240516,133400,408630660,19030,19030,19030,19030,0
|
|
20240516,133300,408630660,19030,19030,19030,19030,0
|
|
20240516,133200,408630660,19030,19030,19030,19030,50
|
|
20240516,133100,407679160,19050,19050,19050,19050,0
|
|
20240516,133000,407679160,19050,19050,19050,19050,1
|
|
20240516,132900,407660110,19030,19030,19030,19030,50
|
|
20240516,132800,406708610,19030,19030,19030,19030,50
|
|
20240516,132700,405757110,19030,19030,19040,19030,51
|
|
20240516,132600,404786110,19000,19000,19000,19000,50
|
|
20240516,132500,403836110,19000,19000,19000,19000,0
|
|
20240516,132400,403836110,19000,19000,19000,19000,0
|
|
20240516,132300,403836110,19000,19030,19030,19000,51
|
|
20240516,132200,402867080,19000,19000,19000,19000,125
|
|
20240516,132100,400492080,19010,19010,19010,19010,5
|
|
20240516,132000,400397030,19010,19000,19010,19000,135
|
|
20240516,131900,397831180,19000,19000,19000,19000,0
|
|
20240516,131800,397831180,19000,19000,19000,19000,0
|
|
20240516,131700,397831180,19000,19000,19000,19000,50
|
|
20240516,131600,396881180,19000,19000,19000,19000,248
|
|
20240516,131500,392169180,19040,19040,19040,19040,0
|
|
20240516,131400,392169180,19040,19000,19040,19000,51
|
|
20240516,131300,391200140,19000,19000,19000,19000,0
|
|
20240516,131200,391200140,19000,19000,19000,19000,100
|
|
20240516,131100,389300140,19000,19000,19000,19000,50
|
|
20240516,131000,388350140,19000,19000,19000,19000,0
|
|
20240516,130900,388350140,19000,19000,19000,19000,0
|
|
20240516,130800,388350140,19000,19000,19000,19000,50
|
|
20240516,130700,387400140,19040,19040,19040,19040,10
|
|
20240516,130600,387209740,19050,19050,19050,19050,0
|
|
20240516,130500,387209740,19050,19000,19050,19000,51
|
|
20240516,130400,386240690,19000,19000,19000,19000,0
|
|
20240516,130300,386240690,19000,19000,19000,19000,0
|
|
20240516,130200,386240690,19000,19000,19000,19000,50
|
|
20240516,130100,385290690,19000,19000,19000,19000,30
|
|
20240516,130000,384720690,19050,19030,19050,19030,2
|
|
20240516,125900,384682610,19010,19010,19010,19010,50
|
|
20240516,125800,383732110,19000,19000,19000,19000,50
|
|
20240516,125700,382782110,19000,19010,19010,19000,199
|
|
20240516,125600,379001070,19010,19020,19020,19010,52
|
|
20240516,125500,378012530,19010,19010,19010,19010,0
|
|
20240516,125400,378012530,19010,19010,19010,19010,30
|
|
20240516,125300,377442230,19010,19010,19010,19010,50
|
|
20240516,125200,376491730,19000,19000,19000,19000,0
|
|
20240516,125100,376491730,19000,19000,19000,19000,0
|
|
20240516,125000,376491730,19000,19000,19000,19000,50
|
|
20240516,124900,375541730,19060,19060,19060,19060,0
|
|
20240516,124800,375541730,19060,19060,19060,19060,4
|
|
20240516,124700,375465490,19000,19000,19000,19000,167
|
|
20240516,124600,372292490,19050,19050,19050,19050,8
|
|
20240516,124500,372140090,19040,19010,19050,19010,405
|
|
20240516,124400,364437970,19010,19010,19010,19010,97
|
|
20240516,124300,362594000,19010,19010,19010,19010,1
|
|
20240516,124200,362574990,19010,19010,19010,19010,0
|
|
20240516,124100,362574990,19010,19010,19010,19010,50
|
|
20240516,124000,361624490,19010,19010,19010,19010,2
|
|
20240516,123900,361586470,19000,19000,19000,19000,0
|
|
20240516,123800,361586470,19000,19000,19000,19000,50
|
|
20240516,123700,360636470,19090,19090,19090,19090,0
|
|
20240516,123600,360636470,19090,19090,19090,19090,0
|
|
20240516,123500,360636470,19090,19090,19090,19000,52
|
|
20240516,123400,359648290,19090,19000,19090,18990,240
|
|
20240516,123300,355088620,19000,19000,19000,19000,0
|
|
20240516,123200,355088620,19000,19100,19100,19000,51
|
|
20240516,123100,354119520,19000,19000,19000,19000,4
|
|
20240516,123000,354043520,19000,19000,19000,19000,0
|
|
20240516,122900,354043520,19000,19000,19000,19000,50
|
|
20240516,122800,353093520,19120,19120,19120,19120,0
|
|
20240516,122700,353093520,19120,19120,19120,19120,92
|
|
20240516,122600,351334480,18990,18990,18990,18990,50
|
|
20240516,122500,350384980,19000,19000,19000,19000,39
|
|
20240516,122400,349643980,19000,19000,19000,19000,0
|
|
20240516,122300,349643980,19000,19000,19000,19000,150
|
|
20240516,122200,346793980,19120,19120,19120,19120,1
|
|
20240516,122100,346774860,19000,19000,19000,19000,0
|
|
20240516,122000,346774860,19000,19000,19000,19000,50
|
|
20240516,121900,345824860,19130,19130,19130,19130,1
|
|
20240516,121800,345805730,19000,19130,19130,19000,313
|
|
20240516,121700,339829740,19130,18990,19130,18990,1717
|
|
20240516,121600,306997930,19000,19000,19000,19000,265
|
|
20240516,121500,301962930,19000,19000,19000,19000,10
|
|
20240516,121400,301772930,19000,19000,19000,19000,100
|
|
20240516,121300,299872930,19000,19020,19020,19000,234
|
|
20240516,121200,295426390,19000,19000,19000,19000,0
|
|
20240516,121100,295426390,19000,19120,19120,19000,104
|
|
20240516,121000,293443910,19120,19120,19120,19120,48
|
|
20240516,120900,292526150,19120,19090,19120,19080,457
|
|
20240516,120800,283794250,19090,19000,19090,19000,225
|
|
20240516,120700,279508070,19080,18980,19080,18980,1284
|
|
20240516,120600,255061810,18970,18970,18970,18970,37
|
|
20240516,120500,254359920,18970,18930,18970,18910,361
|
|
20240516,120400,247532150,18930,18930,18930,18930,0
|
|
20240516,120300,247532150,18930,18930,18930,18930,0
|
|
20240516,120200,247532150,18930,18930,18930,18930,50
|
|
20240516,120100,246585650,18910,18910,18910,18910,0
|
|
20240516,120000,246585650,18910,18910,18910,18910,0
|
|
20240516,115900,246585650,18910,18910,18910,18910,50
|
|
20240516,115800,245640150,18910,18910,18910,18910,0
|
|
20240516,115700,245640150,18910,18910,18910,18910,0
|
|
20240516,115600,245640150,18910,18910,18910,18910,50
|
|
20240516,115500,244694650,18910,18910,18910,18910,0
|
|
20240516,115400,244694650,18910,18910,18910,18910,0
|
|
20240516,115300,244694650,18910,18910,18910,18910,52
|
|
20240516,115200,243711330,18910,18910,18910,18910,0
|
|
20240516,115100,243711330,18910,18910,18910,18910,0
|
|
20240516,115000,243711330,18910,18910,18910,18910,50
|
|
20240516,114900,242765830,18940,18940,18940,18940,0
|
|
20240516,114800,242765830,18940,18940,18940,18940,0
|
|
20240516,114700,242765830,18940,18910,18940,18910,171
|
|
20240516,114600,239528710,18910,18910,18910,18910,0
|
|
20240516,114500,239528710,18910,18910,18910,18910,0
|
|
20240516,114400,239528710,18910,18910,18910,18910,50
|
|
20240516,114300,238583210,18910,18910,18910,18910,2
|
|
20240516,114200,238545390,18910,18910,18910,18910,0
|
|
20240516,114100,238545390,18910,18910,18910,18910,50
|
|
20240516,114000,237599890,18910,18910,18910,18910,0
|
|
20240516,113900,237599890,18910,18910,18910,18910,0
|
|
20240516,113800,237599890,18910,18910,18910,18910,70
|
|
20240516,113700,236276190,18910,18910,18910,18910,0
|
|
20240516,113600,236276190,18910,18910,18910,18910,0
|
|
20240516,113500,236276190,18910,18910,18910,18910,50
|
|
20240516,113400,235330690,18910,18910,18910,18910,0
|
|
20240516,113300,235330690,18910,18910,18910,18910,0
|
|
20240516,113200,235330690,18910,18910,18910,18910,50
|
|
20240516,113100,234385190,18910,18910,18910,18910,0
|
|
20240516,113000,234385190,18910,18910,18910,18910,0
|
|
20240516,112900,234385190,18910,18910,18910,18910,129
|
|
20240516,112800,231945800,18910,18910,18910,18910,61
|
|
20240516,112700,230792290,18920,18920,18920,18920,89
|
|
20240516,112600,229108410,18920,18920,18920,18920,150
|
|
20240516,112500,226270410,18920,18920,18920,18920,0
|
|
20240516,112400,226270410,18920,18920,18920,18920,5
|
|
20240516,112300,226175810,18920,18920,18920,18920,50
|
|
20240516,112200,225229810,18930,18930,18930,18930,76
|
|
20240516,112100,223791130,18930,18920,18940,18920,297
|
|
20240516,112000,218171630,18920,18920,18920,18920,0
|
|
20240516,111900,218171630,18920,18920,18920,18920,15
|
|
20240516,111800,217887830,18950,18960,18960,18950,6
|
|
20240516,111700,217774110,19000,18960,19000,18960,46
|
|
20240516,111600,216901910,18920,18920,18920,18920,50
|
|
20240516,111500,215955910,18960,18960,18960,18960,0
|
|
20240516,111400,215955910,18960,18910,18960,18910,349
|
|
20240516,111300,209352140,18870,18870,18870,18870,50
|
|
20240516,111200,208408640,18870,18870,18870,18870,0
|
|
20240516,111100,208408640,18870,18880,18880,18870,100
|
|
20240516,111000,206521190,18890,18890,18890,18890,50
|
|
20240516,110900,205576690,18910,18910,18910,18910,0
|
|
20240516,110800,205576690,18910,18900,18910,18900,8
|
|
20240516,110700,205425460,18890,18890,18890,18890,50
|
|
20240516,110600,204480960,18920,18920,18920,18920,0
|
|
20240516,110500,204480960,18920,18920,18920,18920,0
|
|
20240516,110400,204480960,18920,18920,18920,18920,7
|
|
20240516,110300,204348520,18930,18930,18930,18930,0
|
|
20240516,110200,204348520,18930,18930,18930,18930,5
|
|
20240516,110100,204253870,18930,18940,18940,18930,5
|
|
20240516,110000,204159190,18950,18940,18960,18940,9
|
|
20240516,105900,203988640,18940,18890,18940,18880,306
|
|
20240516,105800,198207670,18890,18890,18890,18890,31
|
|
20240516,105700,197622080,18900,18900,18900,18900,13
|
|
20240516,105600,197376380,18900,18900,18900,18900,0
|
|
20240516,105500,197376380,18900,18910,18910,18900,250
|
|
20240516,105400,192649380,18910,18910,18910,18910,0
|
|
20240516,105300,192649380,18910,18910,18910,18910,0
|
|
20240516,105200,192649380,18910,18910,18910,18910,84
|
|
20240516,105100,191060940,18910,18910,18910,18910,29
|
|
20240516,105000,190512550,18910,18910,18910,18910,1
|
|
20240516,104900,190493640,18910,18910,18910,18910,50
|
|
20240516,104800,189548140,18910,18910,18910,18910,1
|
|
20240516,104700,189529230,18910,18910,18910,18910,0
|
|
20240516,104600,189529230,18910,18960,18960,18910,73
|
|
20240516,104500,188147650,18900,18900,18900,18900,3
|
|
20240516,104400,188090950,18890,18890,18890,18890,0
|
|
20240516,104300,188090950,18890,18930,18940,18890,120
|
|
20240516,104200,185821150,18930,18930,18930,18930,10
|
|
20240516,104100,185631850,18900,18900,18900,18900,168
|
|
20240516,104000,182456650,18890,18890,18890,18890,50
|
|
20240516,103900,181512150,18890,18890,18890,18890,80
|
|
20240516,103800,180000950,18900,18900,18900,18900,0
|
|
20240516,103700,180000950,18900,18900,18900,18900,142
|
|
20240516,103600,177317150,18900,18900,18900,18900,0
|
|
20240516,103500,177317150,18900,18900,18900,18900,0
|
|
20240516,103400,177317150,18900,18900,18900,18900,50
|
|
20240516,103300,176372150,18910,18910,18910,18910,0
|
|
20240516,103200,176372150,18910,18910,18910,18910,20
|
|
20240516,103100,175993950,18900,18910,18910,18900,84
|
|
20240516,103000,174406010,18920,18920,18920,18920,26
|
|
20240516,102900,173914090,18920,18920,18920,18920,0
|
|
20240516,102800,173914090,18920,18920,18920,18920,34
|
|
20240516,102700,173270810,18920,18920,18920,18920,68
|
|
20240516,102600,171984250,18920,18920,18920,18920,0
|
|
20240516,102500,171984250,18920,18920,18920,18920,50
|
|
20240516,102400,171038250,18920,18910,18920,18910,149
|
|
20240516,102300,168220170,18920,18920,18920,18920,0
|
|
20240516,102200,168220170,18920,18950,18950,18920,43
|
|
20240516,102100,167406130,18950,18950,18950,18950,15
|
|
20240516,102000,167121880,18950,18950,18950,18950,0
|
|
20240516,101900,167121880,18950,18950,18950,18950,51
|
|
20240516,101800,166155430,18960,18960,18960,18960,0
|
|
20240516,101700,166155430,18960,18960,18960,18960,0
|
|
20240516,101600,166155430,18960,18960,18960,18960,5
|
|
20240516,101500,166060630,19000,19000,19000,19000,5
|
|
20240516,101400,165965630,19000,19000,19000,19000,8
|
|
20240516,101300,165813630,18940,18990,19000,18940,83
|
|
20240516,101200,164240130,18940,18940,18940,18940,0
|
|
20240516,101100,164240130,18940,18940,18940,18940,81
|
|
20240516,101000,162705990,18930,18930,18930,18910,106
|
|
20240516,100900,160700410,18930,18930,18930,18930,0
|
|
20240516,100800,160700410,18930,18910,18930,18910,20
|
|
20240516,100700,160322150,18910,18910,18910,18910,36
|
|
20240516,100600,159641390,18930,18930,18930,18930,2
|
|
20240516,100500,159603530,18920,18890,18920,18890,141
|
|
20240516,100400,156936950,18890,18890,18890,18890,31
|
|
20240516,100300,156351360,18910,18910,18910,18910,30
|
|
20240516,100200,155784060,18910,18910,18910,18910,0
|
|
20240516,100100,155784060,18910,18890,18910,18890,52
|
|
20240516,100000,154801740,18900,18900,18900,18840,228
|
|
20240516,095900,150501690,18840,18840,18840,18840,0
|
|
20240516,095800,150501690,18840,18840,18840,18840,50
|
|
20240516,095700,149559690,18860,18860,18910,18860,266
|
|
20240516,095600,144542880,18860,18870,18870,18860,31
|
|
20240516,095500,143957920,18870,18870,18870,18870,20
|
|
20240516,095400,143580520,18910,18910,18910,18910,0
|
|
20240516,095300,143580520,18910,18910,18910,18910,1
|
|
20240516,095200,143561610,18860,18830,18860,18830,56
|
|
20240516,095100,142506950,18860,18860,18860,18860,0
|
|
20240516,095000,142506950,18860,18850,18860,18850,12
|
|
20240516,094900,142280740,18820,18820,18820,18820,50
|
|
20240516,094800,141339740,18920,18920,18920,18920,0
|
|
20240516,094700,141339740,18920,18920,18920,18920,2
|
|
20240516,094600,141301900,18870,18870,18870,18870,51
|
|
20240516,094500,140339530,18920,18870,18920,18870,100
|
|
20240516,094400,138447980,18870,18870,18870,18870,0
|
|
20240516,094300,138447980,18870,18820,18870,18820,52
|
|
20240516,094200,137469240,18870,18830,18870,18830,61
|
|
20240516,094100,136320210,18830,18830,18830,18830,0
|
|
20240516,094000,136320210,18830,18870,18870,18830,56
|
|
20240516,093900,135263730,18870,18870,18870,18870,1
|
|
20240516,093800,135244860,18870,18870,18870,18870,13
|
|
20240516,093700,134999550,18830,18830,18830,18830,51
|
|
20240516,093600,134039220,18810,18810,18810,18810,0
|
|
20240516,093500,134039220,18810,18810,18810,18810,0
|
|
20240516,093400,134039220,18810,18820,18820,18810,101
|
|
20240516,093300,132138900,18820,18820,18820,18820,2
|
|
20240516,093200,132101260,18820,18820,18820,18820,3
|
|
20240516,093100,132044800,18810,18810,18810,18810,310
|
|
20240516,093000,126213700,18920,18920,18920,18920,0
|
|
20240516,092900,126213700,18920,18920,18920,18920,235
|
|
20240516,092800,121767500,18810,18920,18920,18810,171
|
|
20240516,092700,118547250,18920,18910,18920,18910,85
|
|
20240516,092600,116939610,18900,18900,18900,18900,10
|
|
20240516,092500,116750610,18900,18930,18930,18900,529
|
|
20240516,092400,106746870,18930,18930,18930,18930,0
|
|
20240516,092300,106746870,18930,18930,18930,18930,50
|
|
20240516,092200,105800370,18940,18940,18940,18940,30
|
|
20240516,092100,105232170,18950,18950,18950,18950,0
|
|
20240516,092000,105232170,18950,18950,18950,18950,162
|
|
20240516,091900,102162270,18950,19010,19010,18950,650
|
|
20240516,091800,89831000,19010,19010,19010,19010,0
|
|
20240516,091700,89831000,19010,18980,19010,18970,207
|
|
20240516,091600,85900990,18980,18990,18990,18980,311
|
|
20240516,091500,79995130,18990,19000,19000,18990,173
|
|
20240516,091400,76708230,19000,19000,19000,19000,0
|
|
20240516,091300,76708230,19000,19000,19000,19000,57
|
|
20240516,091200,75625230,19060,19040,19060,19040,100
|
|
20240516,091100,73719260,19040,19040,19050,19040,303
|
|
20240516,091000,67948180,19000,19050,19050,19000,240
|
|
20240516,090900,63378650,19050,19050,19050,19010,423
|
|
20240516,090800,55325380,19050,19050,19050,19050,94
|
|
20240516,090700,53534680,19050,19050,19050,19050,100
|
|
20240516,090600,51629680,19070,19050,19070,19050,25
|
|
20240516,090500,51153330,19050,19070,19070,19050,147
|
|
20240516,090400,48352780,19070,19030,19080,19030,533
|
|
20240516,090300,38197830,19060,18980,19060,18980,450
|
|
20240516,090200,29640130,18970,18970,18970,18970,25
|
|
20240516,090100,29165880,19000,18910,19000,18910,1185
|
|
20240516,090000,6695490,18930,18910,18930,18910,354
|