579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183600,488353580,10110,10110,10110,10110,522
|
|
20240529,183500,488353580,10110,10110,10110,10110,0
|
|
20240529,183400,488353580,10110,10110,10110,10110,0
|
|
20240529,183300,488353580,10110,10110,10110,10110,0
|
|
20240529,183200,488353580,10110,10110,10110,10110,0
|
|
20240529,183100,488353580,10110,10110,10110,10110,0
|
|
20240529,183000,488353580,10110,10110,10110,10110,0
|
|
20240529,182900,488353580,10110,10110,10110,10110,0
|
|
20240529,182800,488353580,10110,10110,10110,10110,0
|
|
20240529,182700,488353580,10110,10110,10110,10110,0
|
|
20240529,182600,488353580,10110,10110,10110,10110,0
|
|
20240529,182500,488353580,10110,10110,10110,10110,0
|
|
20240529,182400,488353580,10110,10110,10110,10110,0
|
|
20240529,182300,488353580,10110,10110,10110,10110,0
|
|
20240529,182200,488353580,10110,10110,10110,10110,0
|
|
20240529,182100,488353580,10110,10110,10110,10110,0
|
|
20240529,182000,488353580,10110,10110,10110,10110,0
|
|
20240529,181900,488353580,10110,10110,10110,10110,0
|
|
20240529,181800,488353580,10110,10110,10110,10110,0
|
|
20240529,181700,488353580,10110,10110,10110,10110,0
|
|
20240529,181600,488353580,10110,10110,10110,10110,0
|
|
20240529,181500,488353580,10110,10110,10110,10110,0
|
|
20240529,181400,488353580,10110,10110,10110,10110,0
|
|
20240529,181300,488353580,10110,10110,10110,10110,0
|
|
20240529,181200,488353580,10110,10110,10110,10110,0
|
|
20240529,181100,488353580,10110,10110,10110,10110,0
|
|
20240529,181000,488353580,10110,10110,10110,10110,0
|
|
20240529,180900,488353580,10110,10110,10110,10110,0
|
|
20240529,180800,488353580,10110,10110,10110,10110,0
|
|
20240529,180700,488353580,10110,10110,10110,10110,0
|
|
20240529,180600,488353580,10110,10110,10110,10110,522
|
|
20240529,180500,488353580,10110,10110,10110,10110,0
|
|
20240529,180400,488353580,10110,10110,10110,10110,0
|
|
20240529,180300,488353580,10110,10110,10110,10110,0
|
|
20240529,180200,488353580,10110,10110,10110,10110,0
|
|
20240529,180100,488353580,10110,10110,10110,10110,0
|
|
20240529,180000,488353580,10110,10110,10110,10110,0
|
|
20240529,175900,488353580,10110,10110,10110,10110,0
|
|
20240529,175800,488353580,10110,10110,10110,10110,0
|
|
20240529,175700,488353580,10110,10110,10110,10110,0
|
|
20240529,175600,488353580,10110,10110,10110,10110,0
|
|
20240529,175500,488353580,10110,10110,10110,10110,0
|
|
20240529,175400,488353580,10110,10110,10110,10110,0
|
|
20240529,175300,488353580,10110,10110,10110,10110,0
|
|
20240529,175200,488353580,10110,10110,10110,10110,0
|
|
20240529,175100,488353580,10110,10110,10110,10110,0
|
|
20240529,175000,488353580,10110,10110,10110,10110,0
|
|
20240529,174900,488353580,10110,10110,10110,10110,0
|
|
20240529,174800,488353580,10110,10110,10110,10110,0
|
|
20240529,174700,488353580,10110,10110,10110,10110,0
|
|
20240529,174600,488353580,10110,10110,10110,10110,0
|
|
20240529,174500,488353580,10110,10110,10110,10110,0
|
|
20240529,174400,488353580,10110,10110,10110,10110,0
|
|
20240529,174300,488353580,10110,10110,10110,10110,0
|
|
20240529,174200,488353580,10110,10110,10110,10110,0
|
|
20240529,174100,488353580,10110,10110,10110,10110,0
|
|
20240529,174000,488353580,10110,10110,10110,10110,0
|
|
20240529,173900,488353580,10110,10110,10110,10110,0
|
|
20240529,173800,488353580,10110,10110,10110,10110,0
|
|
20240529,173700,488353580,10110,10110,10110,10110,0
|
|
20240529,173600,488353580,10110,10110,10110,10110,522
|
|
20240529,173500,488353580,10110,10110,10110,10110,0
|
|
20240529,173400,488353580,10110,10110,10110,10110,0
|
|
20240529,173300,488353580,10110,10110,10110,10110,0
|
|
20240529,173200,488353580,10110,10110,10110,10110,0
|
|
20240529,173100,488353580,10110,10110,10110,10110,0
|
|
20240529,173000,488353580,10110,10110,10110,10110,0
|
|
20240529,172900,488353580,10110,10110,10110,10110,0
|
|
20240529,172800,488353580,10110,10110,10110,10110,0
|
|
20240529,172700,488353580,10110,10110,10110,10110,0
|
|
20240529,172600,488353580,10110,10110,10110,10110,0
|
|
20240529,172500,488353580,10110,10110,10110,10110,0
|
|
20240529,172400,488353580,10110,10110,10110,10110,0
|
|
20240529,172300,488353580,10110,10110,10110,10110,0
|
|
20240529,172200,488353580,10110,10110,10110,10110,0
|
|
20240529,172100,488353580,10110,10110,10110,10110,0
|
|
20240529,172000,488353580,10110,10110,10110,10110,0
|
|
20240529,171900,488353580,10110,10110,10110,10110,0
|
|
20240529,171800,488353580,10110,10110,10110,10110,0
|
|
20240529,171700,488353580,10110,10110,10110,10110,0
|
|
20240529,171600,488353580,10110,10110,10110,10110,0
|
|
20240529,171500,488353580,10110,10110,10110,10110,0
|
|
20240529,171400,488353580,10110,10110,10110,10110,0
|
|
20240529,171300,488353580,10110,10110,10110,10110,0
|
|
20240529,171200,488353580,10110,10110,10110,10110,0
|
|
20240529,171100,488353580,10110,10110,10110,10110,0
|
|
20240529,171000,488353580,10110,10110,10110,10110,0
|
|
20240529,170900,488353580,10110,10110,10110,10110,0
|
|
20240529,170800,488353580,10110,10110,10110,10110,0
|
|
20240529,170700,488353580,10110,10110,10110,10110,0
|
|
20240529,170600,488353580,10110,10110,10110,10110,522
|
|
20240529,170500,488353580,10110,10110,10110,10110,0
|
|
20240529,170400,488353580,10110,10110,10110,10110,0
|
|
20240529,170300,488353580,10110,10110,10110,10110,0
|
|
20240529,170200,488353580,10110,10110,10110,10110,0
|
|
20240529,170100,488353580,10110,10110,10110,10110,0
|
|
20240529,170000,488353580,10110,10110,10110,10110,0
|
|
20240529,165900,488353580,10110,10110,10110,10110,0
|
|
20240529,165800,488353580,10110,10110,10110,10110,0
|
|
20240529,165700,488353580,10110,10110,10110,10110,0
|
|
20240529,165600,488353580,10110,10110,10110,10110,0
|
|
20240529,165500,488353580,10110,10110,10110,10110,0
|
|
20240529,165400,488353580,10110,10110,10110,10110,0
|
|
20240529,165300,488353580,10110,10110,10110,10110,0
|
|
20240529,165200,488353580,10110,10110,10110,10110,0
|
|
20240529,165100,488353580,10110,10110,10110,10110,0
|
|
20240529,165000,488353580,10110,10110,10110,10110,0
|
|
20240529,164900,488353580,10110,10110,10110,10110,0
|
|
20240529,164800,488353580,10110,10110,10110,10110,0
|
|
20240529,164700,488353580,10110,10110,10110,10110,0
|
|
20240529,164600,488353580,10110,10110,10110,10110,0
|
|
20240529,164500,488353580,10110,10110,10110,10110,0
|
|
20240529,164400,488353580,10110,10110,10110,10110,0
|
|
20240529,164300,488353580,10110,10110,10110,10110,0
|
|
20240529,164200,488353580,10110,10110,10110,10110,0
|
|
20240529,164100,488353580,10110,10110,10110,10110,0
|
|
20240529,164000,488353580,10110,10110,10110,10110,0
|
|
20240529,163900,488353580,10110,10110,10110,10110,0
|
|
20240529,163800,488353580,10110,10110,10110,10110,0
|
|
20240529,163700,488353580,10110,10110,10110,10110,0
|
|
20240529,163600,488353580,10110,10110,10110,10110,522
|
|
20240529,163500,488353580,10110,10110,10110,10110,0
|
|
20240529,163400,488353580,10110,10110,10110,10110,0
|
|
20240529,163300,488353580,10110,10110,10110,10110,0
|
|
20240529,163200,488353580,10110,10110,10110,10110,0
|
|
20240529,163100,488353580,10110,10110,10110,10110,0
|
|
20240529,163000,488353580,10110,10110,10110,10110,0
|
|
20240529,162900,488353580,10110,10110,10110,10110,0
|
|
20240529,162800,488353580,10110,10110,10110,10110,0
|
|
20240529,162700,488353580,10110,10110,10110,10110,0
|
|
20240529,162600,488353580,10110,10110,10110,10110,0
|
|
20240529,162500,488353580,10110,10110,10110,10110,0
|
|
20240529,162400,488353580,10110,10110,10110,10110,0
|
|
20240529,162300,488353580,10110,10110,10110,10110,0
|
|
20240529,162200,488353580,10110,10110,10110,10110,0
|
|
20240529,162100,488353580,10110,10110,10110,10110,0
|
|
20240529,162000,488353580,10110,10110,10110,10110,0
|
|
20240529,161900,488353580,10110,10110,10110,10110,0
|
|
20240529,161800,488353580,10110,10110,10110,10110,0
|
|
20240529,161700,488353580,10110,10110,10110,10110,0
|
|
20240529,161600,488353580,10110,10110,10110,10110,0
|
|
20240529,161500,488353580,10110,10110,10110,10110,0
|
|
20240529,161400,488353580,10110,10110,10110,10110,0
|
|
20240529,161300,488353580,10110,10110,10110,10110,0
|
|
20240529,161200,488353580,10110,10110,10110,10110,0
|
|
20240529,161100,488353580,10110,10110,10110,10110,0
|
|
20240529,161000,488353580,10110,10110,10110,10110,0
|
|
20240529,160900,488353580,10110,10110,10110,10110,0
|
|
20240529,160800,488353580,10110,10110,10110,10110,0
|
|
20240529,160700,488353580,10110,10110,10110,10110,0
|
|
20240529,160600,488353580,10110,10110,10110,10110,522
|
|
20240529,160500,488353580,10110,10110,10110,10110,0
|
|
20240529,160400,488353580,10110,10110,10110,10110,0
|
|
20240529,160300,488353580,10110,10110,10110,10110,0
|
|
20240529,160200,488353580,10110,10110,10110,10110,0
|
|
20240529,160100,488353580,10110,10110,10110,10110,0
|
|
20240529,160000,488353580,10110,10110,10110,10110,0
|
|
20240529,155900,488353580,10110,10110,10110,10110,0
|
|
20240529,155800,488353580,10110,10110,10110,10110,0
|
|
20240529,155700,488353580,10110,10110,10110,10110,0
|
|
20240529,155600,488353580,10110,10110,10110,10110,0
|
|
20240529,155500,488353580,10110,10110,10110,10110,0
|
|
20240529,155400,488353580,10110,10110,10110,10110,0
|
|
20240529,155300,488353580,10110,10110,10110,10110,0
|
|
20240529,155200,488353580,10110,10110,10110,10110,0
|
|
20240529,155100,488353580,10110,10110,10110,10110,0
|
|
20240529,155000,488353580,10110,10110,10110,10110,0
|
|
20240529,154900,488353580,10110,10110,10110,10110,0
|
|
20240529,154800,488353580,10110,10110,10110,10110,0
|
|
20240529,154700,488353580,10110,10110,10110,10110,0
|
|
20240529,154600,488353580,10110,10110,10110,10110,0
|
|
20240529,154500,488353580,10110,10110,10110,10110,0
|
|
20240529,154400,488353580,10110,10110,10110,10110,0
|
|
20240529,154300,488353580,10110,10110,10110,10110,0
|
|
20240529,154200,488353580,10110,10110,10110,10110,0
|
|
20240529,154100,488353580,10110,10110,10110,10110,0
|
|
20240529,154000,488353580,10110,10110,10110,10110,0
|
|
20240529,153900,488353580,10110,10110,10110,10110,0
|
|
20240529,153800,488353580,10110,10110,10110,10110,0
|
|
20240529,153700,488353580,10110,10110,10110,10110,0
|
|
20240529,153600,488353580,10110,10110,10110,10110,522
|
|
20240529,153500,488353580,10110,10110,10110,10110,0
|
|
20240529,153400,488353580,10110,10110,10110,10110,0
|
|
20240529,153300,488353580,10110,10110,10110,10110,0
|
|
20240529,153200,488353580,10110,10110,10110,10110,0
|
|
20240529,153100,488353580,10110,10110,10110,10110,0
|
|
20240529,153000,488353580,10110,10110,10110,10110,522
|
|
20240529,152900,483076160,10090,10090,10090,10090,0
|
|
20240529,152800,483076160,10090,10090,10090,10090,0
|
|
20240529,152700,483076160,10090,10090,10090,10090,0
|
|
20240529,152600,483076160,10090,10090,10090,10090,0
|
|
20240529,152500,483076160,10090,10090,10090,10090,0
|
|
20240529,152400,483076160,10090,10090,10090,10090,0
|
|
20240529,152300,483076160,10090,10090,10090,10090,0
|
|
20240529,152200,483076160,10090,10090,10090,10090,0
|
|
20240529,152100,483076160,10090,10090,10090,10090,0
|
|
20240529,152000,483076160,10090,10090,10090,10090,0
|
|
20240529,151900,483076160,10090,10100,10110,10090,1050
|
|
20240529,151800,472472270,10100,10100,10100,10090,167
|
|
20240529,151700,470785930,10090,10090,10100,10090,52
|
|
20240529,151600,470261240,10090,10100,10100,10090,23
|
|
20240529,151500,470028950,10100,10090,10100,10090,2
|
|
20240529,151400,470008760,10090,10100,10100,10090,13
|
|
20240529,151300,469877520,10100,10100,10100,10100,1
|
|
20240529,151200,469867420,10110,10100,10110,10100,2
|
|
20240529,151100,469847210,10100,10100,10100,10100,600
|
|
20240529,151000,463787210,10090,10100,10100,10090,5
|
|
20240529,150900,463736720,10090,10090,10090,10090,1
|
|
20240529,150800,463726630,10090,10110,10120,10090,13
|
|
20240529,150700,463595370,10090,10100,10100,10090,301
|
|
20240529,150600,460557070,10110,10110,10110,10110,11
|
|
20240529,150500,460445860,10120,10120,10120,10120,0
|
|
20240529,150400,460445860,10120,10120,10120,10120,0
|
|
20240529,150300,460445860,10120,10120,10120,10120,50
|
|
20240529,150200,459939860,10120,10120,10120,10120,0
|
|
20240529,150100,459939860,10120,10120,10120,10120,1
|
|
20240529,150000,459929740,10120,10120,10120,10120,297
|
|
20240529,145900,456924100,10090,10090,10090,10090,103
|
|
20240529,145800,455884830,10100,10100,10100,10100,0
|
|
20240529,145700,455884830,10100,10100,10100,10100,0
|
|
20240529,145600,455884830,10100,10100,10100,10100,56
|
|
20240529,145500,455319230,10100,10100,10100,10100,10
|
|
20240529,145400,455218230,10090,10090,10090,10090,0
|
|
20240529,145300,455218230,10090,10090,10090,10090,0
|
|
20240529,145200,455218230,10090,10090,10090,10090,180
|
|
20240529,145100,453402030,10090,10090,10090,10090,189
|
|
20240529,145000,451495020,10090,10090,10090,10090,138
|
|
20240529,144900,450102600,10080,10080,10080,10080,449
|
|
20240529,144800,445576680,10080,10080,10080,10080,10
|
|
20240529,144700,445475880,10080,10080,10080,10080,0
|
|
20240529,144600,445475880,10080,10080,10080,10080,296
|
|
20240529,144500,442492200,10080,10080,10080,10080,14
|
|
20240529,144400,442351080,10090,10090,10090,10090,0
|
|
20240529,144300,442351080,10090,10090,10090,10090,0
|
|
20240529,144200,442351080,10090,10090,10090,10090,542
|
|
20240529,144100,436882300,10090,10090,10090,10090,0
|
|
20240529,144000,436882300,10090,10090,10090,10090,0
|
|
20240529,143900,436882300,10090,10090,10090,10090,200
|
|
20240529,143800,434864300,10090,10090,10090,10090,0
|
|
20240529,143700,434864300,10090,10090,10090,10090,9
|
|
20240529,143600,434773490,10100,10100,10100,10100,0
|
|
20240529,143500,434773490,10100,10100,10100,10100,0
|
|
20240529,143400,434773490,10100,10100,10100,10100,300
|
|
20240529,143300,431743490,10100,10100,10100,10100,0
|
|
20240529,143200,431743490,10100,10100,10100,10100,0
|
|
20240529,143100,431743490,10100,10100,10100,10100,117
|
|
20240529,143000,430561790,10090,10090,10090,10090,0
|
|
20240529,142900,430561790,10090,10090,10090,10090,0
|
|
20240529,142800,430561790,10090,10090,10090,10090,0
|
|
20240529,142700,430561790,10090,10090,10090,10090,0
|
|
20240529,142600,430561790,10090,10090,10090,10090,0
|
|
20240529,142500,430561790,10090,10090,10090,10090,0
|
|
20240529,142400,430561790,10090,10090,10090,10090,0
|
|
20240529,142300,430561790,10090,10090,10090,10090,0
|
|
20240529,142200,430561790,10090,10090,10090,10090,60
|
|
20240529,142100,429956390,10090,10090,10090,10090,0
|
|
20240529,142000,429956390,10090,10110,10110,10090,325
|
|
20240529,141900,426673240,10110,10110,10110,10110,0
|
|
20240529,141800,426673240,10110,10110,10110,10110,0
|
|
20240529,141700,426673240,10110,10110,10110,10110,16
|
|
20240529,141600,426511480,10120,10120,10120,10120,0
|
|
20240529,141500,426511480,10120,10120,10120,10120,0
|
|
20240529,141400,426511480,10120,10120,10120,10120,0
|
|
20240529,141300,426511480,10120,10110,10120,10110,98
|
|
20240529,141200,425519920,10110,10110,10110,10110,0
|
|
20240529,141100,425519920,10110,10110,10110,10110,1
|
|
20240529,141000,425509810,10110,10110,10110,10110,100
|
|
20240529,140900,424498810,10110,10110,10110,10110,0
|
|
20240529,140800,424498810,10110,10110,10110,10110,0
|
|
20240529,140700,424498810,10110,10110,10110,10110,0
|
|
20240529,140600,424498810,10110,10110,10110,10110,10
|
|
20240529,140500,424397710,10110,10110,10110,10110,2
|
|
20240529,140400,424377490,10110,10110,10110,10110,13
|
|
20240529,140300,424246060,10120,10120,10120,10120,0
|
|
20240529,140200,424246060,10120,10120,10120,10120,0
|
|
20240529,140100,424246060,10120,10120,10120,10120,0
|
|
20240529,140000,424246060,10120,10120,10120,10120,0
|
|
20240529,135900,424246060,10120,10120,10120,10120,0
|
|
20240529,135800,424246060,10120,10120,10120,10120,1
|
|
20240529,135700,424235940,10110,10110,10110,10110,0
|
|
20240529,135600,424235940,10110,10110,10110,10110,20
|
|
20240529,135500,424033740,10120,10110,10120,10110,8
|
|
20240529,135400,423952790,10110,10110,10110,10110,100
|
|
20240529,135300,422941790,10110,10110,10110,10110,0
|
|
20240529,135200,422941790,10110,10110,10110,10110,0
|
|
20240529,135100,422941790,10110,10110,10110,10110,20
|
|
20240529,135000,422739590,10120,10120,10120,10120,0
|
|
20240529,134900,422739590,10120,10120,10120,10120,0
|
|
20240529,134800,422739590,10120,10120,10120,10120,0
|
|
20240529,134700,422739590,10120,10120,10120,10120,345
|
|
20240529,134600,419248190,10120,10120,10120,10120,0
|
|
20240529,134500,419248190,10120,10120,10120,10120,0
|
|
20240529,134400,419248190,10120,10120,10120,10120,0
|
|
20240529,134300,419248190,10120,10120,10120,10120,0
|
|
20240529,134200,419248190,10120,10120,10120,10120,0
|
|
20240529,134100,419248190,10120,10120,10120,10120,0
|
|
20240529,134000,419248190,10120,10120,10120,10120,0
|
|
20240529,133900,419248190,10120,10120,10120,10120,0
|
|
20240529,133800,419248190,10120,10120,10120,10120,0
|
|
20240529,133700,419248190,10120,10120,10120,10120,0
|
|
20240529,133600,419248190,10120,10120,10120,10120,0
|
|
20240529,133500,419248190,10120,10120,10120,10120,0
|
|
20240529,133400,419248190,10120,10120,10120,10120,0
|
|
20240529,133300,419248190,10120,10120,10120,10120,1
|
|
20240529,133200,419238070,10090,10100,10100,10090,116
|
|
20240529,133100,418066620,10100,10100,10100,10100,0
|
|
20240529,133000,418066620,10100,10100,10100,10100,14
|
|
20240529,132900,417925220,10100,10100,10100,10100,0
|
|
20240529,132800,417925220,10100,10100,10100,10100,20
|
|
20240529,132700,417723220,10090,10090,10090,10090,0
|
|
20240529,132600,417723220,10090,10090,10090,10090,0
|
|
20240529,132500,417723220,10090,10100,10100,10090,65
|
|
20240529,132400,417067320,10100,10110,10110,10100,145
|
|
20240529,132300,415602420,10110,10110,10110,10110,0
|
|
20240529,132200,415602420,10110,10110,10110,10110,0
|
|
20240529,132100,415602420,10110,10110,10110,10110,0
|
|
20240529,132000,415602420,10110,10110,10110,10110,0
|
|
20240529,131900,415602420,10110,10110,10110,10110,104
|
|
20240529,131800,414550980,10100,10100,10100,10100,1
|
|
20240529,131700,414540880,10100,10100,10100,10100,1
|
|
20240529,131600,414530780,10100,10100,10100,10100,0
|
|
20240529,131500,414530780,10100,10100,10100,10100,85
|
|
20240529,131400,413672280,10120,10120,10120,10120,0
|
|
20240529,131300,413672280,10120,10120,10120,10120,0
|
|
20240529,131200,413672280,10120,10120,10120,10120,0
|
|
20240529,131100,413672280,10120,10120,10120,10120,0
|
|
20240529,131000,413672280,10120,10120,10120,10120,0
|
|
20240529,130900,413672280,10120,10120,10120,10120,0
|
|
20240529,130800,413672280,10120,10120,10120,10120,0
|
|
20240529,130700,413672280,10120,10120,10120,10120,0
|
|
20240529,130600,413672280,10120,10120,10120,10120,0
|
|
20240529,130500,413672280,10120,10120,10120,10120,10
|
|
20240529,130400,413571080,10090,10090,10090,10090,0
|
|
20240529,130300,413571080,10090,10110,10110,10090,100
|
|
20240529,130200,412561090,10130,10130,10130,10130,0
|
|
20240529,130100,412561090,10130,10130,10130,10130,0
|
|
20240529,130000,412561090,10130,10120,10130,10120,18
|
|
20240529,125900,412378920,10100,10100,10100,10100,0
|
|
20240529,125800,412378920,10100,10100,10100,10100,0
|
|
20240529,125700,412378920,10100,10100,10100,10100,17
|
|
20240529,125600,412207220,10100,10100,10100,10100,7
|
|
20240529,125500,412136520,10120,10120,10120,10120,0
|
|
20240529,125400,412136520,10120,10120,10120,10120,0
|
|
20240529,125300,412136520,10120,10120,10120,10120,0
|
|
20240529,125200,412136520,10120,10120,10120,10120,0
|
|
20240529,125100,412136520,10120,10120,10120,10120,1
|
|
20240529,125000,412126400,10120,10120,10120,10120,130
|
|
20240529,124900,410810800,10100,10100,10100,10100,63
|
|
20240529,124800,410174500,10100,10100,10100,10100,17
|
|
20240529,124700,410002800,10100,10120,10120,10100,227
|
|
20240529,124600,407707920,10120,10120,10120,10120,1
|
|
20240529,124500,407697800,10120,10120,10120,10120,15
|
|
20240529,124400,407546000,10120,10120,10120,10120,32
|
|
20240529,124300,407222160,10130,10130,10130,10130,0
|
|
20240529,124200,407222160,10130,10140,10140,10130,67
|
|
20240529,124100,406543090,10150,10120,10150,10120,94
|
|
20240529,124000,405591270,10120,10120,10120,10120,12
|
|
20240529,123900,405469830,10120,10120,10120,10120,6
|
|
20240529,123800,405409110,10120,10120,10120,10120,29
|
|
20240529,123700,405115630,10110,10110,10110,10110,0
|
|
20240529,123600,405115630,10110,10110,10110,10110,0
|
|
20240529,123500,405115630,10110,10110,10110,10110,0
|
|
20240529,123400,405115630,10110,10110,10110,10110,0
|
|
20240529,123300,405115630,10110,10110,10110,10110,0
|
|
20240529,123200,405115630,10110,10110,10110,10110,0
|
|
20240529,123100,405115630,10110,10100,10110,10100,44
|
|
20240529,123000,404671220,10110,10110,10110,10110,0
|
|
20240529,122900,404671220,10110,10110,10110,10110,2
|
|
20240529,122800,404651000,10110,10110,10110,10110,1
|
|
20240529,122700,404640890,10110,10110,10110,10110,0
|
|
20240529,122600,404640890,10110,10110,10110,10110,100
|
|
20240529,122500,403629890,10110,10110,10110,10110,0
|
|
20240529,122400,403629890,10110,10110,10110,10110,0
|
|
20240529,122300,403629890,10110,10110,10110,10110,1
|
|
20240529,122200,403619780,10110,10110,10110,10110,0
|
|
20240529,122100,403619780,10110,10110,10110,10110,0
|
|
20240529,122000,403619780,10110,10110,10110,10110,95
|
|
20240529,121900,402659330,10120,10120,10120,10120,0
|
|
20240529,121800,402659330,10120,10120,10120,10120,0
|
|
20240529,121700,402659330,10120,10120,10120,10120,0
|
|
20240529,121600,402659330,10120,10120,10120,10120,0
|
|
20240529,121500,402659330,10120,10120,10120,10120,0
|
|
20240529,121400,402659330,10120,10120,10120,10120,1
|
|
20240529,121300,402649210,10120,10120,10120,10120,116
|
|
20240529,121200,401475290,10120,10150,10150,10110,806
|
|
20240529,121100,393322190,10160,10160,10160,10160,0
|
|
20240529,121000,393322190,10160,10140,10160,10140,46
|
|
20240529,120900,392855290,10150,10150,10150,10150,0
|
|
20240529,120800,392855290,10150,10150,10150,10150,0
|
|
20240529,120700,392855290,10150,10150,10150,10150,100
|
|
20240529,120600,391840290,10150,10150,10150,10150,25
|
|
20240529,120500,391586540,10160,10160,10160,10160,8
|
|
20240529,120400,391505260,10160,10160,10160,10160,0
|
|
20240529,120300,391505260,10160,10170,10170,10160,323
|
|
20240529,120200,388220790,10200,10200,10200,10200,0
|
|
20240529,120100,388220790,10200,10180,10200,10180,3225
|
|
20240529,120000,355366860,10140,10160,10180,10140,1009
|
|
20240529,115900,345104440,10140,10150,10150,10140,1086
|
|
20240529,115800,334091540,10170,10170,10170,10150,74
|
|
20240529,115700,333340380,10170,10170,10170,10170,0
|
|
20240529,115600,333340380,10170,10170,10170,10170,5
|
|
20240529,115500,333289530,10170,10160,10170,10160,344
|
|
20240529,115400,329794430,10170,10170,10170,10170,823
|
|
20240529,115300,321424520,10170,10160,10180,10160,1310
|
|
20240529,115200,308109730,10190,10190,10190,10190,0
|
|
20240529,115100,308109730,10190,10140,10190,10140,1301
|
|
20240529,115000,294887230,10130,10130,10130,10130,100
|
|
20240529,114900,293874230,10130,10130,10130,10130,0
|
|
20240529,114800,293874230,10130,10130,10130,10130,0
|
|
20240529,114700,293874230,10130,10130,10130,10130,0
|
|
20240529,114600,293874230,10130,10130,10130,10130,114
|
|
20240529,114500,292719410,10130,10130,10130,10130,0
|
|
20240529,114400,292719410,10130,10130,10130,10130,0
|
|
20240529,114300,292719410,10130,10130,10130,10130,0
|
|
20240529,114200,292719410,10130,10130,10130,10130,117
|
|
20240529,114100,291534200,10150,10150,10150,10150,0
|
|
20240529,114000,291534200,10150,10150,10150,10150,0
|
|
20240529,113900,291534200,10150,10140,10150,10120,60
|
|
20240529,113800,290925960,10120,10140,10140,10110,407
|
|
20240529,113700,286810970,10140,10140,10140,10140,115
|
|
20240529,113600,285644870,10140,10140,10140,10140,0
|
|
20240529,113500,285644870,10140,10140,10140,10140,205
|
|
20240529,113400,283566170,10150,10150,10150,10150,0
|
|
20240529,113300,283566170,10150,10150,10150,10150,326
|
|
20240529,113200,280257270,10170,10190,10200,10170,678
|
|
20240529,113100,273352670,10240,10190,10240,10180,3767
|
|
20240529,113000,234914180,10190,10170,10190,10160,1202
|
|
20240529,112900,222684810,10160,10160,10160,10160,100
|
|
20240529,112800,221668810,10170,10100,10170,10100,1429
|
|
20240529,112700,207167950,10130,10100,10130,10100,4213
|
|
20240529,112600,164583730,10090,10090,10090,10090,110
|
|
20240529,112500,163473830,10090,10090,10090,10090,0
|
|
20240529,112400,163473830,10090,10090,10090,10090,0
|
|
20240529,112300,163473830,10090,10090,10090,10090,0
|
|
20240529,112200,163473830,10090,10090,10090,10090,0
|
|
20240529,112100,163473830,10090,10090,10090,10090,0
|
|
20240529,112000,163473830,10090,10090,10090,10090,0
|
|
20240529,111900,163473830,10090,10090,10090,10090,0
|
|
20240529,111800,163473830,10090,10090,10090,10090,0
|
|
20240529,111700,163473830,10090,10090,10090,10090,0
|
|
20240529,111600,163473830,10090,10100,10100,10090,57
|
|
20240529,111500,162898660,10090,10090,10090,10090,21
|
|
20240529,111400,162686770,10090,10090,10090,10090,1
|
|
20240529,111300,162676680,10100,10100,10100,10100,0
|
|
20240529,111200,162676680,10100,10100,10100,10100,100
|
|
20240529,111100,161666680,10100,10100,10100,10100,0
|
|
20240529,111000,161666680,10100,10100,10100,10100,0
|
|
20240529,110900,161666680,10100,10100,10100,10100,0
|
|
20240529,110800,161666680,10100,10100,10100,10100,0
|
|
20240529,110700,161666680,10100,10100,10100,10100,0
|
|
20240529,110600,161666680,10100,10100,10100,10100,0
|
|
20240529,110500,161666680,10100,10100,10100,10100,0
|
|
20240529,110400,161666680,10100,10100,10100,10100,0
|
|
20240529,110300,161666680,10100,10100,10100,10100,0
|
|
20240529,110200,161666680,10100,10100,10100,10100,0
|
|
20240529,110100,161666680,10100,10100,10100,10100,105
|
|
20240529,110000,160606180,10100,10100,10100,10100,165
|
|
20240529,105900,158939680,10090,10090,10090,10090,0
|
|
20240529,105800,158939680,10090,10090,10090,10090,0
|
|
20240529,105700,158939680,10090,10090,10090,10090,1636
|
|
20240529,105600,142432440,10080,10080,10080,10080,0
|
|
20240529,105500,142432440,10080,10080,10080,10080,543
|
|
20240529,105400,136959000,10080,10080,10080,10080,9
|
|
20240529,105300,136868280,10080,10080,10080,10080,448
|
|
20240529,105200,132352440,10080,10080,10080,10080,50
|
|
20240529,105100,131848440,10080,10080,10080,10080,0
|
|
20240529,105000,131848440,10080,10080,10080,10080,151
|
|
20240529,104900,130326360,10080,10080,10080,10080,2
|
|
20240529,104800,130306200,10080,10070,10080,10070,166
|
|
20240529,104700,128633080,10070,10070,10070,10070,120
|
|
20240529,104600,127424680,10080,10080,10080,10080,6
|
|
20240529,104500,127364200,10070,10070,10070,10070,0
|
|
20240529,104400,127364200,10070,10070,10070,10070,0
|
|
20240529,104300,127364200,10070,10070,10070,10070,0
|
|
20240529,104200,127364200,10070,10070,10070,10070,0
|
|
20240529,104100,127364200,10070,10070,10070,10070,0
|
|
20240529,104000,127364200,10070,10070,10070,10070,0
|
|
20240529,103900,127364200,10070,10070,10070,10070,0
|
|
20240529,103800,127364200,10070,10070,10070,10070,0
|
|
20240529,103700,127364200,10070,10070,10070,10070,0
|
|
20240529,103600,127364200,10070,10070,10070,10070,0
|
|
20240529,103500,127364200,10070,10070,10070,10070,0
|
|
20240529,103400,127364200,10070,10070,10070,10070,0
|
|
20240529,103300,127364200,10070,10070,10070,10070,0
|
|
20240529,103200,127364200,10070,10070,10070,10070,0
|
|
20240529,103100,127364200,10070,10070,10070,10070,0
|
|
20240529,103000,127364200,10070,10070,10070,10070,0
|
|
20240529,102900,127364200,10070,10070,10070,10070,50
|
|
20240529,102800,126860700,10070,10070,10070,10070,0
|
|
20240529,102700,126860700,10070,10070,10070,10070,0
|
|
20240529,102600,126860700,10070,10070,10070,10070,20
|
|
20240529,102500,126659300,10070,10060,10070,10060,758
|
|
20240529,102400,119027040,10060,10060,10060,10060,100
|
|
20240529,102300,118021040,10060,10060,10060,10060,10
|
|
20240529,102200,117920440,10050,10050,10050,10050,0
|
|
20240529,102100,117920440,10050,10050,10050,10050,0
|
|
20240529,102000,117920440,10050,10050,10050,10050,0
|
|
20240529,101900,117920440,10050,10050,10050,10050,50
|
|
20240529,101800,117417940,10040,10040,10040,10040,0
|
|
20240529,101700,117417940,10040,10040,10040,10040,0
|
|
20240529,101600,117417940,10040,10040,10040,10040,0
|
|
20240529,101500,117417940,10040,10040,10040,10040,0
|
|
20240529,101400,117417940,10040,10040,10040,10040,0
|
|
20240529,101300,117417940,10040,10040,10040,10040,0
|
|
20240529,101200,117417940,10040,10050,10050,10040,846
|
|
20240529,101100,108916600,10060,10060,10060,10060,6
|
|
20240529,101000,108856240,10060,10060,10060,10060,1
|
|
20240529,100900,108846180,10060,10060,10060,10060,1
|
|
20240529,100800,108836120,10060,10060,10060,10060,49
|
|
20240529,100700,108343180,10060,10060,10060,10060,2
|
|
20240529,100600,108323060,10060,10060,10060,10060,0
|
|
20240529,100500,108323060,10060,10060,10060,10060,0
|
|
20240529,100400,108323060,10060,10060,10060,10060,0
|
|
20240529,100300,108323060,10060,10060,10060,10060,5
|
|
20240529,100200,108272760,10060,10060,10060,10060,0
|
|
20240529,100100,108272760,10060,10060,10060,10060,18
|
|
20240529,100000,108091680,10060,10060,10060,10060,7
|
|
20240529,095900,108021260,10050,10050,10050,10050,0
|
|
20240529,095800,108021260,10050,10050,10050,10050,0
|
|
20240529,095700,108021260,10050,10050,10050,10050,0
|
|
20240529,095600,108021260,10050,10050,10050,10050,0
|
|
20240529,095500,108021260,10050,10050,10050,10050,539
|
|
20240529,095400,102604310,10050,10050,10050,10050,100
|
|
20240529,095300,101599310,10050,10050,10050,10050,1
|
|
20240529,095200,101589260,10040,10040,10040,10040,0
|
|
20240529,095100,101589260,10040,10050,10050,10040,1930
|
|
20240529,095000,82194350,10050,10060,10060,10050,752
|
|
20240529,094900,74636460,10060,10060,10060,10060,474
|
|
20240529,094800,69868020,10060,10060,10060,10060,504
|
|
20240529,094700,64797780,10070,10070,10070,10070,0
|
|
20240529,094600,64797780,10070,10070,10070,10070,0
|
|
20240529,094500,64797780,10070,10070,10070,10070,2
|
|
20240529,094400,64777640,10060,10060,10060,10060,52
|
|
20240529,094300,64254520,10060,10060,10060,10060,4
|
|
20240529,094200,64214280,10060,10060,10060,10060,3
|
|
20240529,094100,64184100,10070,10060,10070,10060,588
|
|
20240529,094000,58268810,10070,10060,10070,10060,528
|
|
20240529,093900,52957070,10070,10070,10070,10070,7
|
|
20240529,093800,52886580,10070,10070,10070,10070,8
|
|
20240529,093700,52806020,10070,10060,10070,10060,1207
|
|
20240529,093600,40663530,10070,10070,10070,10070,6
|
|
20240529,093500,40603110,10070,10070,10070,10070,1
|
|
20240529,093400,40593040,10070,10070,10070,10070,1
|
|
20240529,093300,40582970,10070,10070,10070,10070,6
|
|
20240529,093200,40522550,10070,10060,10070,10060,11
|
|
20240529,093100,40411880,10060,10060,10060,10060,454
|
|
20240529,093000,35844640,10060,10060,10060,10060,720
|
|
20240529,092900,28601440,10070,10070,10070,10070,0
|
|
20240529,092800,28601440,10070,10070,10070,10070,1
|
|
20240529,092700,28591370,10050,10050,10050,10050,0
|
|
20240529,092600,28591370,10050,10050,10050,10050,0
|
|
20240529,092500,28591370,10050,10050,10050,10050,0
|
|
20240529,092400,28591370,10050,10050,10050,10050,0
|
|
20240529,092300,28591370,10050,10050,10050,10050,0
|
|
20240529,092200,28591370,10050,10060,10060,10050,22
|
|
20240529,092100,28370220,10060,10060,10060,10060,41
|
|
20240529,092000,27957760,10060,10060,10060,10060,0
|
|
20240529,091900,27957760,10060,10060,10060,10060,2
|
|
20240529,091800,27937640,10050,10050,10050,10050,0
|
|
20240529,091700,27937640,10050,10060,10060,10050,100
|
|
20240529,091600,26932140,10060,10060,10060,10060,182
|
|
20240529,091500,25101220,10060,10060,10060,10060,0
|
|
20240529,091400,25101220,10060,10060,10060,10060,0
|
|
20240529,091300,25101220,10060,10060,10060,10060,493
|
|
20240529,091200,20141640,10060,10060,10060,10060,33
|
|
20240529,091100,19809660,10060,10060,10060,10060,500
|
|
20240529,091000,14779660,10070,10070,10070,10070,0
|
|
20240529,090900,14779660,10070,10070,10070,10070,30
|
|
20240529,090800,14477560,10060,10060,10060,10060,30
|
|
20240529,090700,14175760,10050,10050,10050,10050,0
|
|
20240529,090600,14175760,10050,10070,10070,10050,554
|
|
20240529,090500,8602820,10070,10070,10070,10070,214
|
|
20240529,090400,6447840,10070,10080,10080,10070,11
|
|
20240529,090300,6337060,10080,10080,10080,10080,34
|
|
20240529,090200,5994340,10080,10080,10080,10080,0
|
|
20240529,090100,5994340,10080,10080,10080,10080,1
|
|
20240529,090000,5984260,10080,10100,10100,10080,383
|