605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190200,63539660,14520,14520,14520,14520,20
|
|
20240509,190100,63539660,14520,14520,14520,14520,0
|
|
20240509,190000,63539660,14520,14520,14520,14520,0
|
|
20240509,185900,63539660,14520,14520,14520,14520,0
|
|
20240509,185800,63539660,14520,14520,14520,14520,0
|
|
20240509,185700,63539660,14520,14520,14520,14520,0
|
|
20240509,185600,63539660,14520,14520,14520,14520,0
|
|
20240509,185500,63539660,14520,14520,14520,14520,0
|
|
20240509,185400,63539660,14520,14520,14520,14520,0
|
|
20240509,185300,63539660,14520,14520,14520,14520,0
|
|
20240509,185200,63539660,14520,14520,14520,14520,0
|
|
20240509,185100,63539660,14520,14520,14520,14520,0
|
|
20240509,185000,63539660,14520,14520,14520,14520,0
|
|
20240509,184900,63539660,14520,14520,14520,14520,0
|
|
20240509,184800,63539660,14520,14520,14520,14520,0
|
|
20240509,184700,63539660,14520,14520,14520,14520,0
|
|
20240509,184600,63539660,14520,14520,14520,14520,0
|
|
20240509,184500,63539660,14520,14520,14520,14520,0
|
|
20240509,184400,63539660,14520,14520,14520,14520,0
|
|
20240509,184300,63539660,14520,14520,14520,14520,0
|
|
20240509,184200,63539660,14520,14520,14520,14520,0
|
|
20240509,184100,63539660,14520,14520,14520,14520,0
|
|
20240509,184000,63539660,14520,14520,14520,14520,0
|
|
20240509,183900,63539660,14520,14520,14520,14520,0
|
|
20240509,183800,63539660,14520,14520,14520,14520,0
|
|
20240509,183700,63539660,14520,14520,14520,14520,0
|
|
20240509,183600,63539660,14520,14520,14520,14520,0
|
|
20240509,183500,63539660,14520,14520,14520,14520,0
|
|
20240509,183400,63539660,14520,14520,14520,14520,0
|
|
20240509,183300,63539660,14520,14520,14520,14520,0
|
|
20240509,183200,63539660,14520,14520,14520,14520,20
|
|
20240509,183100,63539660,14520,14520,14520,14520,0
|
|
20240509,183000,63539660,14520,14520,14520,14520,0
|
|
20240509,182900,63539660,14520,14520,14520,14520,0
|
|
20240509,182800,63539660,14520,14520,14520,14520,0
|
|
20240509,182700,63539660,14520,14520,14520,14520,0
|
|
20240509,182600,63539660,14520,14520,14520,14520,0
|
|
20240509,182500,63539660,14520,14520,14520,14520,0
|
|
20240509,182400,63539660,14520,14520,14520,14520,0
|
|
20240509,182300,63539660,14520,14520,14520,14520,0
|
|
20240509,182200,63539660,14520,14520,14520,14520,0
|
|
20240509,182100,63539660,14520,14520,14520,14520,0
|
|
20240509,182000,63539660,14520,14520,14520,14520,0
|
|
20240509,181900,63539660,14520,14520,14520,14520,0
|
|
20240509,181800,63539660,14520,14520,14520,14520,0
|
|
20240509,181700,63539660,14520,14520,14520,14520,0
|
|
20240509,181600,63539660,14520,14520,14520,14520,0
|
|
20240509,181500,63539660,14520,14520,14520,14520,0
|
|
20240509,181400,63539660,14520,14520,14520,14520,0
|
|
20240509,181300,63539660,14520,14520,14520,14520,0
|
|
20240509,181200,63539660,14520,14520,14520,14520,0
|
|
20240509,181100,63539660,14520,14520,14520,14520,0
|
|
20240509,181000,63539660,14520,14520,14520,14520,0
|
|
20240509,180900,63539660,14520,14520,14520,14520,0
|
|
20240509,180800,63539660,14520,14520,14520,14520,0
|
|
20240509,180700,63539660,14520,14520,14520,14520,0
|
|
20240509,180600,63539660,14520,14520,14520,14520,0
|
|
20240509,180500,63539660,14520,14520,14520,14520,0
|
|
20240509,180400,63539660,14520,14520,14520,14520,0
|
|
20240509,180300,63539660,14520,14520,14520,14520,0
|
|
20240509,180200,63539660,14520,14520,14520,14520,20
|
|
20240509,180100,63539660,14520,14520,14520,14520,0
|
|
20240509,180000,63539660,14520,14520,14520,14520,0
|
|
20240509,175900,63539660,14520,14520,14520,14520,0
|
|
20240509,175800,63539660,14520,14520,14520,14520,0
|
|
20240509,175700,63539660,14520,14520,14520,14520,0
|
|
20240509,175600,63539660,14520,14520,14520,14520,0
|
|
20240509,175500,63539660,14520,14520,14520,14520,0
|
|
20240509,175400,63539660,14520,14520,14520,14520,0
|
|
20240509,175300,63539660,14520,14520,14520,14520,0
|
|
20240509,175200,63539660,14520,14520,14520,14520,0
|
|
20240509,175100,63539660,14520,14520,14520,14520,0
|
|
20240509,175000,63539660,14520,14520,14520,14520,0
|
|
20240509,174900,63539660,14520,14520,14520,14520,0
|
|
20240509,174800,63539660,14520,14520,14520,14520,0
|
|
20240509,174700,63539660,14520,14520,14520,14520,0
|
|
20240509,174600,63539660,14520,14520,14520,14520,0
|
|
20240509,174500,63539660,14520,14520,14520,14520,0
|
|
20240509,174400,63539660,14520,14520,14520,14520,0
|
|
20240509,174300,63539660,14520,14520,14520,14520,0
|
|
20240509,174200,63539660,14520,14520,14520,14520,0
|
|
20240509,174100,63539660,14520,14520,14520,14520,0
|
|
20240509,174000,63539660,14520,14520,14520,14520,0
|
|
20240509,173900,63539660,14520,14520,14520,14520,0
|
|
20240509,173800,63539660,14520,14520,14520,14520,0
|
|
20240509,173700,63539660,14520,14520,14520,14520,0
|
|
20240509,173600,63539660,14520,14520,14520,14520,0
|
|
20240509,173500,63539660,14520,14520,14520,14520,0
|
|
20240509,173400,63539660,14520,14520,14520,14520,0
|
|
20240509,173300,63539660,14520,14520,14520,14520,0
|
|
20240509,173200,63539660,14520,14520,14520,14520,20
|
|
20240509,173100,63539660,14520,14520,14520,14520,0
|
|
20240509,173000,63539660,14520,14520,14520,14520,0
|
|
20240509,172900,63539660,14520,14520,14520,14520,0
|
|
20240509,172800,63539660,14520,14520,14520,14520,0
|
|
20240509,172700,63539660,14520,14520,14520,14520,0
|
|
20240509,172600,63539660,14520,14520,14520,14520,0
|
|
20240509,172500,63539660,14520,14520,14520,14520,0
|
|
20240509,172400,63539660,14520,14520,14520,14520,0
|
|
20240509,172300,63539660,14520,14520,14520,14520,0
|
|
20240509,172200,63539660,14520,14520,14520,14520,0
|
|
20240509,172100,63539660,14520,14520,14520,14520,0
|
|
20240509,172000,63539660,14520,14520,14520,14520,0
|
|
20240509,171900,63539660,14520,14520,14520,14520,0
|
|
20240509,171800,63539660,14520,14520,14520,14520,0
|
|
20240509,171700,63539660,14520,14520,14520,14520,0
|
|
20240509,171600,63539660,14520,14520,14520,14520,0
|
|
20240509,171500,63539660,14520,14520,14520,14520,0
|
|
20240509,171400,63539660,14520,14520,14520,14520,0
|
|
20240509,171300,63539660,14520,14520,14520,14520,0
|
|
20240509,171200,63539660,14520,14520,14520,14520,0
|
|
20240509,171100,63539660,14520,14520,14520,14520,0
|
|
20240509,171000,63539660,14520,14520,14520,14520,0
|
|
20240509,170900,63539660,14520,14520,14520,14520,0
|
|
20240509,170800,63539660,14520,14520,14520,14520,0
|
|
20240509,170700,63539660,14520,14520,14520,14520,0
|
|
20240509,170600,63539660,14520,14520,14520,14520,0
|
|
20240509,170500,63539660,14520,14520,14520,14520,0
|
|
20240509,170400,63539660,14520,14520,14520,14520,0
|
|
20240509,170300,63539660,14520,14520,14520,14520,0
|
|
20240509,170200,63539660,14520,14520,14520,14520,20
|
|
20240509,170100,63539660,14520,14520,14520,14520,0
|
|
20240509,170000,63539660,14520,14520,14520,14520,0
|
|
20240509,165900,63539660,14520,14520,14520,14520,0
|
|
20240509,165800,63539660,14520,14520,14520,14520,0
|
|
20240509,165700,63539660,14520,14520,14520,14520,0
|
|
20240509,165600,63539660,14520,14520,14520,14520,0
|
|
20240509,165500,63539660,14520,14520,14520,14520,0
|
|
20240509,165400,63539660,14520,14520,14520,14520,0
|
|
20240509,165300,63539660,14520,14520,14520,14520,0
|
|
20240509,165200,63539660,14520,14520,14520,14520,0
|
|
20240509,165100,63539660,14520,14520,14520,14520,0
|
|
20240509,165000,63539660,14520,14520,14520,14520,0
|
|
20240509,164900,63539660,14520,14520,14520,14520,0
|
|
20240509,164800,63539660,14520,14520,14520,14520,0
|
|
20240509,164700,63539660,14520,14520,14520,14520,0
|
|
20240509,164600,63539660,14520,14520,14520,14520,0
|
|
20240509,164500,63539660,14520,14520,14520,14520,0
|
|
20240509,164400,63539660,14520,14520,14520,14520,0
|
|
20240509,164300,63539660,14520,14520,14520,14520,0
|
|
20240509,164200,63539660,14520,14520,14520,14520,0
|
|
20240509,164100,63539660,14520,14520,14520,14520,0
|
|
20240509,164000,63539660,14520,14520,14520,14520,0
|
|
20240509,163900,63539660,14520,14520,14520,14520,0
|
|
20240509,163800,63539660,14520,14520,14520,14520,0
|
|
20240509,163700,63539660,14520,14520,14520,14520,0
|
|
20240509,163600,63539660,14520,14520,14520,14520,0
|
|
20240509,163500,63539660,14520,14520,14520,14520,0
|
|
20240509,163400,63539660,14520,14520,14520,14520,0
|
|
20240509,163300,63539660,14520,14520,14520,14520,0
|
|
20240509,163200,63539660,14520,14520,14520,14520,20
|
|
20240509,163100,63539660,14520,14520,14520,14520,0
|
|
20240509,163000,63539660,14520,14520,14520,14520,0
|
|
20240509,162900,63539660,14520,14520,14520,14520,0
|
|
20240509,162800,63539660,14520,14520,14520,14520,0
|
|
20240509,162700,63539660,14520,14520,14520,14520,0
|
|
20240509,162600,63539660,14520,14520,14520,14520,0
|
|
20240509,162500,63539660,14520,14520,14520,14520,0
|
|
20240509,162400,63539660,14520,14520,14520,14520,0
|
|
20240509,162300,63539660,14520,14520,14520,14520,0
|
|
20240509,162200,63539660,14520,14520,14520,14520,0
|
|
20240509,162100,63539660,14520,14520,14520,14520,0
|
|
20240509,162000,63539660,14520,14520,14520,14520,0
|
|
20240509,161900,63539660,14520,14520,14520,14520,0
|
|
20240509,161800,63539660,14520,14520,14520,14520,0
|
|
20240509,161700,63539660,14520,14520,14520,14520,0
|
|
20240509,161600,63539660,14520,14520,14520,14520,0
|
|
20240509,161500,63539660,14520,14520,14520,14520,0
|
|
20240509,161400,63539660,14520,14520,14520,14520,0
|
|
20240509,161300,63539660,14520,14520,14520,14520,0
|
|
20240509,161200,63539660,14520,14520,14520,14520,0
|
|
20240509,161100,63539660,14520,14520,14520,14520,0
|
|
20240509,161000,63539660,14520,14520,14520,14520,0
|
|
20240509,160900,63539660,14520,14520,14520,14520,0
|
|
20240509,160800,63539660,14520,14520,14520,14520,0
|
|
20240509,160700,63539660,14520,14520,14520,14520,0
|
|
20240509,160600,63539660,14520,14520,14520,14520,0
|
|
20240509,160500,63539660,14520,14520,14520,14520,0
|
|
20240509,160400,63539660,14520,14520,14520,14520,0
|
|
20240509,160300,63539660,14520,14520,14520,14520,0
|
|
20240509,160200,63539660,14520,14520,14520,14520,20
|
|
20240509,160100,63539660,14520,14520,14520,14520,0
|
|
20240509,160000,63539660,14520,14520,14520,14520,0
|
|
20240509,155900,63539660,14520,14520,14520,14520,0
|
|
20240509,155800,63539660,14520,14520,14520,14520,0
|
|
20240509,155700,63539660,14520,14520,14520,14520,0
|
|
20240509,155600,63539660,14520,14520,14520,14520,0
|
|
20240509,155500,63539660,14520,14520,14520,14520,0
|
|
20240509,155400,63539660,14520,14520,14520,14520,0
|
|
20240509,155300,63539660,14520,14520,14520,14520,0
|
|
20240509,155200,63539660,14520,14520,14520,14520,0
|
|
20240509,155100,63539660,14520,14520,14520,14520,0
|
|
20240509,155000,63539660,14520,14520,14520,14520,0
|
|
20240509,154900,63539660,14520,14520,14520,14520,0
|
|
20240509,154800,63539660,14520,14520,14520,14520,0
|
|
20240509,154700,63539660,14520,14520,14520,14520,0
|
|
20240509,154600,63539660,14520,14520,14520,14520,0
|
|
20240509,154500,63539660,14520,14520,14520,14520,0
|
|
20240509,154400,63539660,14520,14520,14520,14520,0
|
|
20240509,154300,63539660,14520,14520,14520,14520,0
|
|
20240509,154200,63539660,14520,14520,14520,14520,0
|
|
20240509,154100,63539660,14520,14520,14520,14520,0
|
|
20240509,154000,63539660,14520,14520,14520,14520,0
|
|
20240509,153900,63539660,14520,14520,14520,14520,0
|
|
20240509,153800,63539660,14520,14520,14520,14520,0
|
|
20240509,153700,63539660,14520,14520,14520,14520,0
|
|
20240509,153600,63539660,14520,14520,14520,14520,0
|
|
20240509,153500,63539660,14520,14520,14520,14520,0
|
|
20240509,153400,63539660,14520,14520,14520,14520,0
|
|
20240509,153300,63539660,14520,14520,14520,14520,0
|
|
20240509,153200,63539660,14520,14520,14520,14520,20
|
|
20240509,153100,63539660,14520,14520,14520,14520,0
|
|
20240509,153000,63539660,14520,14520,14520,14520,20
|
|
20240509,152900,63249260,14520,14520,14520,14520,0
|
|
20240509,152800,63249260,14520,14520,14520,14520,0
|
|
20240509,152700,63249260,14520,14520,14520,14520,0
|
|
20240509,152600,63249260,14520,14520,14520,14520,0
|
|
20240509,152500,63249260,14520,14520,14520,14520,0
|
|
20240509,152400,63249260,14520,14520,14520,14520,0
|
|
20240509,152300,63249260,14520,14520,14520,14520,0
|
|
20240509,152200,63249260,14520,14520,14520,14520,0
|
|
20240509,152100,63249260,14520,14520,14520,14520,0
|
|
20240509,152000,63249260,14520,14520,14520,14520,0
|
|
20240509,151900,63249260,14520,14520,14520,14520,0
|
|
20240509,151800,63249260,14520,14520,14520,14520,0
|
|
20240509,151700,63249260,14520,14520,14520,14520,1
|
|
20240509,151600,63234740,14510,14510,14510,14510,0
|
|
20240509,151500,63234740,14510,14510,14510,14510,0
|
|
20240509,151400,63234740,14510,14510,14510,14510,0
|
|
20240509,151300,63234740,14510,14510,14510,14510,0
|
|
20240509,151200,63234740,14510,14530,14530,14510,2
|
|
20240509,151100,63205700,14520,14520,14520,14520,0
|
|
20240509,151000,63205700,14520,14520,14520,14520,2
|
|
20240509,150900,63176660,14530,14530,14530,14530,0
|
|
20240509,150800,63176660,14530,14530,14530,14530,0
|
|
20240509,150700,63176660,14530,14530,14530,14530,0
|
|
20240509,150600,63176660,14530,14530,14530,14530,0
|
|
20240509,150500,63176660,14530,14530,14530,14530,0
|
|
20240509,150400,63176660,14530,14530,14530,14530,0
|
|
20240509,150300,63176660,14530,14530,14530,14530,0
|
|
20240509,150200,63176660,14530,14530,14530,14530,0
|
|
20240509,150100,63176660,14530,14530,14530,14530,0
|
|
20240509,150000,63176660,14530,14540,14640,14530,3
|
|
20240509,145900,63132950,14680,14680,14680,14680,0
|
|
20240509,145800,63132950,14680,14680,14680,14680,0
|
|
20240509,145700,63132950,14680,14680,14680,14680,0
|
|
20240509,145600,63132950,14680,14680,14680,14680,0
|
|
20240509,145500,63132950,14680,14680,14680,14680,0
|
|
20240509,145400,63132950,14680,14680,14680,14680,0
|
|
20240509,145300,63132950,14680,14680,14680,14680,1
|
|
20240509,145200,63118270,14500,14500,14500,14500,0
|
|
20240509,145100,63118270,14500,14500,14500,14500,0
|
|
20240509,145000,63118270,14500,14510,14510,14500,36
|
|
20240509,144900,62596220,14700,14670,14700,14670,600
|
|
20240509,144800,53777030,14500,14540,14680,14500,431
|
|
20240509,144700,47472520,14540,14540,14540,14540,1
|
|
20240509,144600,47457980,14540,14540,14540,14540,0
|
|
20240509,144500,47457980,14540,14540,14540,14540,0
|
|
20240509,144400,47457980,14540,14540,14540,14540,0
|
|
20240509,144300,47457980,14540,14540,14540,14540,0
|
|
20240509,144200,47457980,14540,14540,14540,14540,0
|
|
20240509,144100,47457980,14540,14540,14540,14540,0
|
|
20240509,144000,47457980,14540,14540,14540,14540,0
|
|
20240509,143900,47457980,14540,14590,14590,14540,17
|
|
20240509,143800,47210270,14600,14600,14600,14600,0
|
|
20240509,143700,47210270,14600,14600,14600,14600,0
|
|
20240509,143600,47210270,14600,14600,14600,14600,0
|
|
20240509,143500,47210270,14600,14600,14600,14600,0
|
|
20240509,143400,47210270,14600,14600,14600,14600,1
|
|
20240509,143300,47195670,14600,14600,14600,14600,0
|
|
20240509,143200,47195670,14600,14600,14600,14600,11
|
|
20240509,143100,47035070,14600,14600,14600,14600,0
|
|
20240509,143000,47035070,14600,14600,14600,14600,0
|
|
20240509,142900,47035070,14600,14600,14600,14600,0
|
|
20240509,142800,47035070,14600,14630,14630,14600,4
|
|
20240509,142700,46976610,14650,14650,14650,14650,0
|
|
20240509,142600,46976610,14650,14650,14650,14640,3
|
|
20240509,142500,46932670,14670,14670,14670,14670,0
|
|
20240509,142400,46932670,14670,14670,14670,14670,0
|
|
20240509,142300,46932670,14670,14670,14670,14670,0
|
|
20240509,142200,46932670,14670,14670,14670,14670,0
|
|
20240509,142100,46932670,14670,14670,14670,14670,0
|
|
20240509,142000,46932670,14670,14670,14670,14670,0
|
|
20240509,141900,46932670,14670,14670,14670,14670,0
|
|
20240509,141800,46932670,14670,14670,14670,14670,0
|
|
20240509,141700,46932670,14670,14670,14670,14670,0
|
|
20240509,141600,46932670,14670,14670,14670,14670,0
|
|
20240509,141500,46932670,14670,14670,14670,14670,20
|
|
20240509,141400,46639270,14680,14680,14680,14680,0
|
|
20240509,141300,46639270,14680,14680,14680,14680,0
|
|
20240509,141200,46639270,14680,14680,14680,14680,0
|
|
20240509,141100,46639270,14680,14680,14680,14680,0
|
|
20240509,141000,46639270,14680,14680,14680,14680,0
|
|
20240509,140900,46639270,14680,14640,14690,14580,122
|
|
20240509,140800,44858510,14600,14600,14600,14600,12
|
|
20240509,140700,44683310,14600,14600,14600,14600,0
|
|
20240509,140600,44683310,14600,14600,14600,14600,0
|
|
20240509,140500,44683310,14600,14600,14600,14600,0
|
|
20240509,140400,44683310,14600,14600,14600,14600,0
|
|
20240509,140300,44683310,14600,14600,14600,14600,0
|
|
20240509,140200,44683310,14600,14600,14600,14600,37
|
|
20240509,140100,44143110,14600,14600,14600,14600,1
|
|
20240509,140000,44128510,14600,14600,14600,14600,1
|
|
20240509,135900,44113910,14590,14590,14590,14590,0
|
|
20240509,135800,44113910,14590,14590,14590,14590,0
|
|
20240509,135700,44113910,14590,14590,14590,14590,2
|
|
20240509,135600,44084730,14590,14590,14590,14590,2
|
|
20240509,135500,44055550,14590,14570,14590,14570,18
|
|
20240509,135400,43792980,14590,14590,14590,14590,0
|
|
20240509,135300,43792980,14590,14590,14590,14590,1
|
|
20240509,135200,43778390,14390,14390,14390,14390,0
|
|
20240509,135100,43778390,14390,14390,14390,14390,0
|
|
20240509,135000,43778390,14390,14390,14390,14390,0
|
|
20240509,134900,43778390,14390,14500,14590,14390,156
|
|
20240509,134800,41504810,14500,14500,14500,14500,0
|
|
20240509,134700,41504810,14500,14500,14500,14500,0
|
|
20240509,134600,41504810,14500,14500,14500,14500,0
|
|
20240509,134500,41504810,14500,14500,14500,14500,0
|
|
20240509,134400,41504810,14500,14480,14500,14480,300
|
|
20240509,134300,37158730,14480,14480,14480,14480,11
|
|
20240509,134200,36999450,14450,14450,14450,14450,0
|
|
20240509,134100,36999450,14450,14450,14450,14450,0
|
|
20240509,134000,36999450,14450,14430,14450,14430,300
|
|
20240509,133900,32666730,14430,14390,14430,14390,600
|
|
20240509,133800,24022980,14390,14390,14390,14390,0
|
|
20240509,133700,24022980,14390,14390,14390,14390,1
|
|
20240509,133600,24008590,14390,14390,14390,14390,0
|
|
20240509,133500,24008590,14390,14390,14390,14390,1
|
|
20240509,133400,23994200,14390,14390,14390,14390,0
|
|
20240509,133300,23994200,14390,14390,14390,14390,0
|
|
20240509,133200,23994200,14390,14390,14390,14390,0
|
|
20240509,133100,23994200,14390,14390,14390,14390,0
|
|
20240509,133000,23994200,14390,14390,14390,14390,1
|
|
20240509,132900,23979810,14390,14390,14390,14390,0
|
|
20240509,132800,23979810,14390,14390,14390,14390,0
|
|
20240509,132700,23979810,14390,14390,14390,14390,0
|
|
20240509,132600,23979810,14390,14390,14390,14390,0
|
|
20240509,132500,23979810,14390,14390,14390,14390,0
|
|
20240509,132400,23979810,14390,14390,14390,14390,0
|
|
20240509,132300,23979810,14390,14390,14390,14390,0
|
|
20240509,132200,23979810,14390,14390,14390,14390,0
|
|
20240509,132100,23979810,14390,14390,14390,14390,2
|
|
20240509,132000,23951030,14380,14380,14380,14380,0
|
|
20240509,131900,23951030,14380,14380,14380,14380,0
|
|
20240509,131800,23951030,14380,14380,14380,14380,0
|
|
20240509,131700,23951030,14380,14380,14380,14380,0
|
|
20240509,131600,23951030,14380,14380,14380,14380,0
|
|
20240509,131500,23951030,14380,14380,14380,14380,1
|
|
20240509,131400,23936650,14390,14390,14390,14390,0
|
|
20240509,131300,23936650,14390,14390,14390,14390,0
|
|
20240509,131200,23936650,14390,14390,14390,14390,0
|
|
20240509,131100,23936650,14390,14390,14390,14390,0
|
|
20240509,131000,23936650,14390,14390,14390,14390,0
|
|
20240509,130900,23936650,14390,14390,14390,14390,0
|
|
20240509,130800,23936650,14390,14390,14390,14390,0
|
|
20240509,130700,23936650,14390,14390,14390,14390,0
|
|
20240509,130600,23936650,14390,14390,14390,14390,0
|
|
20240509,130500,23936650,14390,14390,14390,14390,0
|
|
20240509,130400,23936650,14390,14390,14390,14390,0
|
|
20240509,130300,23936650,14390,14390,14390,14390,1
|
|
20240509,130200,23922260,14370,14370,14370,14370,0
|
|
20240509,130100,23922260,14370,14370,14370,14370,0
|
|
20240509,130000,23922260,14370,14370,14370,14370,1
|
|
20240509,125900,23907890,14390,14390,14390,14390,0
|
|
20240509,125800,23907890,14390,14390,14390,14390,0
|
|
20240509,125700,23907890,14390,14390,14390,14390,0
|
|
20240509,125600,23907890,14390,14390,14390,14390,99
|
|
20240509,125500,22483280,14390,14390,14390,14390,40
|
|
20240509,125400,21907680,14370,14370,14370,14370,0
|
|
20240509,125300,21907680,14370,14370,14370,14370,9
|
|
20240509,125200,21778350,14390,14390,14390,14390,0
|
|
20240509,125100,21778350,14390,14390,14390,14390,0
|
|
20240509,125000,21778350,14390,14390,14390,14390,10
|
|
20240509,124900,21634450,14390,14390,14390,14390,10
|
|
20240509,124800,21490550,14390,14390,14390,14390,0
|
|
20240509,124700,21490550,14390,14390,14390,14390,0
|
|
20240509,124600,21490550,14390,14390,14390,14390,0
|
|
20240509,124500,21490550,14390,14390,14390,14390,10
|
|
20240509,124400,21346650,14390,14390,14390,14390,0
|
|
20240509,124300,21346650,14390,14390,14390,14390,0
|
|
20240509,124200,21346650,14390,14390,14390,14390,0
|
|
20240509,124100,21346650,14390,14390,14390,14390,0
|
|
20240509,124000,21346650,14390,14390,14390,14390,0
|
|
20240509,123900,21346650,14390,14390,14390,14390,0
|
|
20240509,123800,21346650,14390,14390,14390,14390,0
|
|
20240509,123700,21346650,14390,14390,14390,14390,1
|
|
20240509,123600,21332260,14380,14380,14380,14380,0
|
|
20240509,123500,21332260,14380,14380,14380,14380,0
|
|
20240509,123400,21332260,14380,14380,14380,14380,102
|
|
20240509,123300,19865500,14380,14380,14380,14380,0
|
|
20240509,123200,19865500,14380,14380,14380,14380,0
|
|
20240509,123100,19865500,14380,14380,14380,14380,0
|
|
20240509,123000,19865500,14380,14380,14380,14380,0
|
|
20240509,122900,19865500,14380,14380,14380,14380,0
|
|
20240509,122800,19865500,14380,14380,14380,14380,0
|
|
20240509,122700,19865500,14380,14380,14380,14380,0
|
|
20240509,122600,19865500,14380,14380,14380,14380,0
|
|
20240509,122500,19865500,14380,14380,14380,14380,0
|
|
20240509,122400,19865500,14380,14380,14380,14380,0
|
|
20240509,122300,19865500,14380,14380,14380,14380,0
|
|
20240509,122200,19865500,14380,14380,14380,14380,0
|
|
20240509,122100,19865500,14380,14390,14390,14380,11
|
|
20240509,122000,19707250,14390,14390,14390,14390,0
|
|
20240509,121900,19707250,14390,14390,14390,14390,0
|
|
20240509,121800,19707250,14390,14390,14390,14390,0
|
|
20240509,121700,19707250,14390,14390,14390,14390,98
|
|
20240509,121600,18297030,14390,14390,14390,14390,0
|
|
20240509,121500,18297030,14390,14390,14390,14390,0
|
|
20240509,121400,18297030,14390,14390,14390,14390,0
|
|
20240509,121300,18297030,14390,14390,14390,14390,0
|
|
20240509,121200,18297030,14390,14390,14390,14390,0
|
|
20240509,121100,18297030,14390,14390,14390,14390,22
|
|
20240509,121000,17980450,14400,14400,14400,14400,0
|
|
20240509,120900,17980450,14400,14400,14400,14400,0
|
|
20240509,120800,17980450,14400,14400,14400,14400,0
|
|
20240509,120700,17980450,14400,14400,14400,14400,0
|
|
20240509,120600,17980450,14400,14400,14400,14400,0
|
|
20240509,120500,17980450,14400,14400,14400,14400,0
|
|
20240509,120400,17980450,14400,14400,14400,14400,0
|
|
20240509,120300,17980450,14400,14400,14400,14400,0
|
|
20240509,120200,17980450,14400,14400,14400,14400,0
|
|
20240509,120100,17980450,14400,14400,14400,14400,0
|
|
20240509,120000,17980450,14400,14400,14400,14400,0
|
|
20240509,115900,17980450,14400,14400,14400,14400,0
|
|
20240509,115800,17980450,14400,14400,14400,14400,0
|
|
20240509,115700,17980450,14400,14400,14400,14400,0
|
|
20240509,115600,17980450,14400,14400,14400,14400,0
|
|
20240509,115500,17980450,14400,14400,14400,14400,0
|
|
20240509,115400,17980450,14400,14400,14400,14400,1
|
|
20240509,115300,17966050,14400,14400,14400,14400,0
|
|
20240509,115200,17966050,14400,14400,14400,14400,1
|
|
20240509,115100,17951650,14400,14400,14400,14400,0
|
|
20240509,115000,17951650,14400,14400,14400,14400,0
|
|
20240509,114900,17951650,14400,14400,14400,14400,0
|
|
20240509,114800,17951650,14400,14400,14400,14400,0
|
|
20240509,114700,17951650,14400,14400,14400,14400,0
|
|
20240509,114600,17951650,14400,14400,14400,14400,0
|
|
20240509,114500,17951650,14400,14400,14400,14400,0
|
|
20240509,114400,17951650,14400,14400,14400,14400,0
|
|
20240509,114300,17951650,14400,14400,14400,14400,0
|
|
20240509,114200,17951650,14400,14400,14400,14400,0
|
|
20240509,114100,17951650,14400,14400,14400,14400,0
|
|
20240509,114000,17951650,14400,14400,14400,14400,8
|
|
20240509,113900,17836450,14400,14400,14400,14400,0
|
|
20240509,113800,17836450,14400,14400,14400,14400,0
|
|
20240509,113700,17836450,14400,14400,14400,14400,0
|
|
20240509,113600,17836450,14400,14400,14400,14400,0
|
|
20240509,113500,17836450,14400,14400,14400,14400,0
|
|
20240509,113400,17836450,14400,14400,14400,14400,0
|
|
20240509,113300,17836450,14400,14400,14400,14400,0
|
|
20240509,113200,17836450,14400,14400,14400,14400,0
|
|
20240509,113100,17836450,14400,14400,14400,14400,0
|
|
20240509,113000,17836450,14400,14400,14400,14400,0
|
|
20240509,112900,17836450,14400,14400,14400,14400,0
|
|
20240509,112800,17836450,14400,14400,14400,14400,0
|
|
20240509,112700,17836450,14400,14400,14400,14400,0
|
|
20240509,112600,17836450,14400,14400,14400,14400,0
|
|
20240509,112500,17836450,14400,14400,14400,14400,0
|
|
20240509,112400,17836450,14400,14400,14400,14400,0
|
|
20240509,112300,17836450,14400,14400,14400,14400,0
|
|
20240509,112200,17836450,14400,14400,14400,14400,0
|
|
20240509,112100,17836450,14400,14400,14400,14400,0
|
|
20240509,112000,17836450,14400,14400,14400,14400,0
|
|
20240509,111900,17836450,14400,14400,14400,14400,0
|
|
20240509,111800,17836450,14400,14400,14400,14400,0
|
|
20240509,111700,17836450,14400,14400,14400,14400,0
|
|
20240509,111600,17836450,14400,14400,14400,14400,0
|
|
20240509,111500,17836450,14400,14400,14400,14400,0
|
|
20240509,111400,17836450,14400,14400,14400,14400,0
|
|
20240509,111300,17836450,14400,14400,14400,14400,0
|
|
20240509,111200,17836450,14400,14400,14400,14400,0
|
|
20240509,111100,17836450,14400,14400,14400,14400,0
|
|
20240509,111000,17836450,14400,14400,14400,14400,0
|
|
20240509,110900,17836450,14400,14400,14400,14400,0
|
|
20240509,110800,17836450,14400,14400,14400,14400,0
|
|
20240509,110700,17836450,14400,14400,14400,14400,1
|
|
20240509,110600,17822050,14400,14400,14400,14400,0
|
|
20240509,110500,17822050,14400,14400,14400,14400,0
|
|
20240509,110400,17822050,14400,14400,14400,14400,0
|
|
20240509,110300,17822050,14400,14400,14400,14400,0
|
|
20240509,110200,17822050,14400,14400,14400,14400,0
|
|
20240509,110100,17822050,14400,14400,14400,14400,0
|
|
20240509,110000,17822050,14400,14400,14400,14400,1
|
|
20240509,105900,17807650,14400,14400,14400,14400,0
|
|
20240509,105800,17807650,14400,14400,14400,14400,0
|
|
20240509,105700,17807650,14400,14400,14400,14400,20
|
|
20240509,105600,17519650,14400,14400,14400,14400,0
|
|
20240509,105500,17519650,14400,14400,14400,14400,5
|
|
20240509,105400,17447650,14400,14400,14400,14400,0
|
|
20240509,105300,17447650,14400,14400,14400,14400,0
|
|
20240509,105200,17447650,14400,14400,14400,14400,0
|
|
20240509,105100,17447650,14400,14400,14400,14400,0
|
|
20240509,105000,17447650,14400,14400,14400,14400,0
|
|
20240509,104900,17447650,14400,14400,14400,14400,0
|
|
20240509,104800,17447650,14400,14400,14400,14400,0
|
|
20240509,104700,17447650,14400,14400,14400,14400,0
|
|
20240509,104600,17447650,14400,14400,14400,14400,0
|
|
20240509,104500,17447650,14400,14400,14400,14400,0
|
|
20240509,104400,17447650,14400,14400,14400,14400,0
|
|
20240509,104300,17447650,14400,14400,14400,14400,0
|
|
20240509,104200,17447650,14400,14400,14400,14400,0
|
|
20240509,104100,17447650,14400,14400,14400,14400,0
|
|
20240509,104000,17447650,14400,14400,14400,14400,0
|
|
20240509,103900,17447650,14400,14400,14400,14400,0
|
|
20240509,103800,17447650,14400,14400,14400,14400,0
|
|
20240509,103700,17447650,14400,14400,14400,14400,50
|
|
20240509,103600,16727650,14400,14400,14400,14400,0
|
|
20240509,103500,16727650,14400,14400,14400,14400,0
|
|
20240509,103400,16727650,14400,14400,14400,14400,0
|
|
20240509,103300,16727650,14400,14400,14400,14400,2
|
|
20240509,103200,16698850,14400,14400,14400,14400,0
|
|
20240509,103100,16698850,14400,14400,14400,14400,0
|
|
20240509,103000,16698850,14400,14400,14400,14400,0
|
|
20240509,102900,16698850,14400,14400,14400,14400,0
|
|
20240509,102800,16698850,14400,14400,14400,14400,0
|
|
20240509,102700,16698850,14400,14400,14400,14400,0
|
|
20240509,102600,16698850,14400,14400,14400,14400,0
|
|
20240509,102500,16698850,14400,14400,14400,14400,0
|
|
20240509,102400,16698850,14400,14400,14400,14400,70
|
|
20240509,102300,15690850,14400,14400,14400,14400,0
|
|
20240509,102200,15690850,14400,14400,14400,14400,0
|
|
20240509,102100,15690850,14400,14400,14400,14400,9
|
|
20240509,102000,15561250,14400,14400,14400,14400,0
|
|
20240509,101900,15561250,14400,14400,14400,14400,0
|
|
20240509,101800,15561250,14400,14400,14400,14400,0
|
|
20240509,101700,15561250,14400,14400,14400,14400,0
|
|
20240509,101600,15561250,14400,14400,14400,14400,0
|
|
20240509,101500,15561250,14400,14400,14400,14400,1
|
|
20240509,101400,15546850,14400,14400,14400,14400,0
|
|
20240509,101300,15546850,14400,14400,14400,14400,0
|
|
20240509,101200,15546850,14400,14400,14400,14400,0
|
|
20240509,101100,15546850,14400,14400,14400,14400,23
|
|
20240509,101000,15215650,14400,14400,14400,14400,0
|
|
20240509,100900,15215650,14400,14400,14400,14400,0
|
|
20240509,100800,15215650,14400,14400,14400,14400,0
|
|
20240509,100700,15215650,14400,14400,14400,14400,0
|
|
20240509,100600,15215650,14400,14400,14400,14400,0
|
|
20240509,100500,15215650,14400,14410,14410,14400,2
|
|
20240509,100400,15186840,14400,14400,14400,14400,0
|
|
20240509,100300,15186840,14400,14400,14400,14400,0
|
|
20240509,100200,15186840,14400,14400,14400,14400,1
|
|
20240509,100100,15172440,14400,14400,14400,14400,0
|
|
20240509,100000,15172440,14400,14400,14400,14400,6
|
|
20240509,095900,15086040,14400,14400,14400,14400,0
|
|
20240509,095800,15086040,14400,14400,14400,14400,1
|
|
20240509,095700,15071640,14320,14320,14320,14320,4
|
|
20240509,095600,15014360,14320,14390,14390,14320,504
|
|
20240509,095500,7789930,14400,14400,14400,14400,2
|
|
20240509,095400,7761130,14390,14390,14390,14390,14
|
|
20240509,095300,7559670,14370,14370,14370,14370,0
|
|
20240509,095200,7559670,14370,14370,14370,14370,0
|
|
20240509,095100,7559670,14370,14370,14370,14370,0
|
|
20240509,095000,7559670,14370,14400,14400,14370,173
|
|
20240509,094900,5072790,14400,14400,14400,14400,0
|
|
20240509,094800,5072790,14400,14400,14400,14400,0
|
|
20240509,094700,5072790,14400,14400,14400,14400,0
|
|
20240509,094600,5072790,14400,14400,14400,14400,0
|
|
20240509,094500,5072790,14400,14400,14400,14400,1
|
|
20240509,094400,5058390,14400,14400,14400,14400,4
|
|
20240509,094300,5000790,14400,14400,14400,14400,0
|
|
20240509,094200,5000790,14400,14400,14400,14400,0
|
|
20240509,094100,5000790,14400,14400,14400,14400,0
|
|
20240509,094000,5000790,14400,14400,14400,14400,0
|
|
20240509,093900,5000790,14400,14400,14400,14400,0
|
|
20240509,093800,5000790,14400,14400,14400,14400,0
|
|
20240509,093700,5000790,14400,14400,14400,14400,0
|
|
20240509,093600,5000790,14400,14400,14400,14400,0
|
|
20240509,093500,5000790,14400,14400,14400,14400,0
|
|
20240509,093400,5000790,14400,14400,14400,14400,0
|
|
20240509,093300,5000790,14400,14400,14400,14400,1
|
|
20240509,093200,4986390,14400,14400,14400,14400,0
|
|
20240509,093100,4986390,14400,14400,14400,14400,1
|
|
20240509,093000,4971990,14400,14400,14400,14400,0
|
|
20240509,092900,4971990,14400,14400,14400,14400,10
|
|
20240509,092800,4827990,14400,14400,14400,14400,0
|
|
20240509,092700,4827990,14400,14400,14400,14400,70
|
|
20240509,092600,3819990,14400,14400,14400,14400,0
|
|
20240509,092500,3819990,14400,14400,14400,14400,0
|
|
20240509,092400,3819990,14400,14400,14400,14400,0
|
|
20240509,092300,3819990,14400,14400,14400,14400,0
|
|
20240509,092200,3819990,14400,14400,14400,14400,0
|
|
20240509,092100,3819990,14400,14400,14400,14400,1
|
|
20240509,092000,3805590,14380,14380,14380,14380,10
|
|
20240509,091900,3661790,14380,14380,14380,14380,0
|
|
20240509,091800,3661790,14380,14420,14420,14380,60
|
|
20240509,091700,2798750,14430,14430,14430,14430,1
|
|
20240509,091600,2784320,14380,14380,14380,14380,0
|
|
20240509,091500,2784320,14380,14380,14380,14380,0
|
|
20240509,091400,2784320,14380,14380,14380,14380,0
|
|
20240509,091300,2784320,14380,14380,14380,14380,0
|
|
20240509,091200,2784320,14380,14380,14380,14380,0
|
|
20240509,091100,2784320,14380,14380,14380,14380,0
|
|
20240509,091000,2784320,14380,14380,14380,14380,0
|
|
20240509,090900,2784320,14380,14380,14380,14380,0
|
|
20240509,090800,2784320,14380,14380,14380,14380,0
|
|
20240509,090700,2784320,14380,14420,14420,14380,10
|
|
20240509,090600,2640400,14350,14350,14350,14350,0
|
|
20240509,090500,2640400,14350,14350,14350,14350,0
|
|
20240509,090400,2640400,14350,14350,14350,14350,0
|
|
20240509,090300,2640400,14350,14350,14350,14350,0
|
|
20240509,090200,2640400,14350,14350,14350,14350,0
|
|
20240509,090100,2640400,14350,14350,14350,14350,0
|
|
20240509,090000,2640400,14350,14350,14350,14350,184
|