605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190200,41860980,14590,14590,14590,14590,104
|
|
20240510,190100,41860980,14590,14590,14590,14590,0
|
|
20240510,190000,41860980,14590,14590,14590,14590,0
|
|
20240510,185900,41860980,14590,14590,14590,14590,0
|
|
20240510,185800,41860980,14590,14590,14590,14590,0
|
|
20240510,185700,41860980,14590,14590,14590,14590,0
|
|
20240510,185600,41860980,14590,14590,14590,14590,0
|
|
20240510,185500,41860980,14590,14590,14590,14590,0
|
|
20240510,185400,41860980,14590,14590,14590,14590,0
|
|
20240510,185300,41860980,14590,14590,14590,14590,0
|
|
20240510,185200,41860980,14590,14590,14590,14590,0
|
|
20240510,185100,41860980,14590,14590,14590,14590,0
|
|
20240510,185000,41860980,14590,14590,14590,14590,0
|
|
20240510,184900,41860980,14590,14590,14590,14590,0
|
|
20240510,184800,41860980,14590,14590,14590,14590,0
|
|
20240510,184700,41860980,14590,14590,14590,14590,0
|
|
20240510,184600,41860980,14590,14590,14590,14590,0
|
|
20240510,184500,41860980,14590,14590,14590,14590,0
|
|
20240510,184400,41860980,14590,14590,14590,14590,0
|
|
20240510,184300,41860980,14590,14590,14590,14590,0
|
|
20240510,184200,41860980,14590,14590,14590,14590,0
|
|
20240510,184100,41860980,14590,14590,14590,14590,0
|
|
20240510,184000,41860980,14590,14590,14590,14590,0
|
|
20240510,183900,41860980,14590,14590,14590,14590,0
|
|
20240510,183800,41860980,14590,14590,14590,14590,0
|
|
20240510,183700,41860980,14590,14590,14590,14590,0
|
|
20240510,183600,41860980,14590,14590,14590,14590,0
|
|
20240510,183500,41860980,14590,14590,14590,14590,0
|
|
20240510,183400,41860980,14590,14590,14590,14590,0
|
|
20240510,183300,41860980,14590,14590,14590,14590,0
|
|
20240510,183200,41860980,14590,14590,14590,14590,104
|
|
20240510,183100,41860980,14590,14590,14590,14590,0
|
|
20240510,183000,41860980,14590,14590,14590,14590,0
|
|
20240510,182900,41860980,14590,14590,14590,14590,0
|
|
20240510,182800,41860980,14590,14590,14590,14590,0
|
|
20240510,182700,41860980,14590,14590,14590,14590,0
|
|
20240510,182600,41860980,14590,14590,14590,14590,0
|
|
20240510,182500,41860980,14590,14590,14590,14590,0
|
|
20240510,182400,41860980,14590,14590,14590,14590,0
|
|
20240510,182300,41860980,14590,14590,14590,14590,0
|
|
20240510,182200,41860980,14590,14590,14590,14590,0
|
|
20240510,182100,41860980,14590,14590,14590,14590,0
|
|
20240510,182000,41860980,14590,14590,14590,14590,0
|
|
20240510,181900,41860980,14590,14590,14590,14590,0
|
|
20240510,181800,41860980,14590,14590,14590,14590,0
|
|
20240510,181700,41860980,14590,14590,14590,14590,0
|
|
20240510,181600,41860980,14590,14590,14590,14590,0
|
|
20240510,181500,41860980,14590,14590,14590,14590,0
|
|
20240510,181400,41860980,14590,14590,14590,14590,0
|
|
20240510,181300,41860980,14590,14590,14590,14590,0
|
|
20240510,181200,41860980,14590,14590,14590,14590,0
|
|
20240510,181100,41860980,14590,14590,14590,14590,0
|
|
20240510,181000,41860980,14590,14590,14590,14590,0
|
|
20240510,180900,41860980,14590,14590,14590,14590,0
|
|
20240510,180800,41860980,14590,14590,14590,14590,0
|
|
20240510,180700,41860980,14590,14590,14590,14590,0
|
|
20240510,180600,41860980,14590,14590,14590,14590,0
|
|
20240510,180500,41860980,14590,14590,14590,14590,0
|
|
20240510,180400,41860980,14590,14590,14590,14590,0
|
|
20240510,180300,41860980,14590,14590,14590,14590,0
|
|
20240510,180200,41860980,14590,14590,14590,14590,104
|
|
20240510,180100,41860980,14590,14590,14590,14590,0
|
|
20240510,180000,41860980,14590,14590,14590,14590,0
|
|
20240510,175900,41860980,14590,14590,14590,14590,0
|
|
20240510,175800,41860980,14590,14590,14590,14590,0
|
|
20240510,175700,41860980,14590,14590,14590,14590,0
|
|
20240510,175600,41860980,14590,14590,14590,14590,0
|
|
20240510,175500,41860980,14590,14590,14590,14590,0
|
|
20240510,175400,41860980,14590,14590,14590,14590,0
|
|
20240510,175300,41860980,14590,14590,14590,14590,0
|
|
20240510,175200,41860980,14590,14590,14590,14590,0
|
|
20240510,175100,41860980,14590,14590,14590,14590,0
|
|
20240510,175000,41860980,14590,14590,14590,14590,0
|
|
20240510,174900,41860980,14590,14590,14590,14590,0
|
|
20240510,174800,41860980,14590,14590,14590,14590,0
|
|
20240510,174700,41860980,14590,14590,14590,14590,0
|
|
20240510,174600,41860980,14590,14590,14590,14590,0
|
|
20240510,174500,41860980,14590,14590,14590,14590,0
|
|
20240510,174400,41860980,14590,14590,14590,14590,0
|
|
20240510,174300,41860980,14590,14590,14590,14590,0
|
|
20240510,174200,41860980,14590,14590,14590,14590,0
|
|
20240510,174100,41860980,14590,14590,14590,14590,0
|
|
20240510,174000,41860980,14590,14590,14590,14590,0
|
|
20240510,173900,41860980,14590,14590,14590,14590,0
|
|
20240510,173800,41860980,14590,14590,14590,14590,0
|
|
20240510,173700,41860980,14590,14590,14590,14590,0
|
|
20240510,173600,41860980,14590,14590,14590,14590,0
|
|
20240510,173500,41860980,14590,14590,14590,14590,0
|
|
20240510,173400,41860980,14590,14590,14590,14590,0
|
|
20240510,173300,41860980,14590,14590,14590,14590,0
|
|
20240510,173200,41860980,14590,14590,14590,14590,104
|
|
20240510,173100,41860980,14590,14590,14590,14590,0
|
|
20240510,173000,41860980,14590,14590,14590,14590,0
|
|
20240510,172900,41860980,14590,14590,14590,14590,0
|
|
20240510,172800,41860980,14590,14590,14590,14590,0
|
|
20240510,172700,41860980,14590,14590,14590,14590,0
|
|
20240510,172600,41860980,14590,14590,14590,14590,0
|
|
20240510,172500,41860980,14590,14590,14590,14590,0
|
|
20240510,172400,41860980,14590,14590,14590,14590,0
|
|
20240510,172300,41860980,14590,14590,14590,14590,0
|
|
20240510,172200,41860980,14590,14590,14590,14590,0
|
|
20240510,172100,41860980,14590,14590,14590,14590,0
|
|
20240510,172000,41860980,14590,14590,14590,14590,0
|
|
20240510,171900,41860980,14590,14590,14590,14590,0
|
|
20240510,171800,41860980,14590,14590,14590,14590,0
|
|
20240510,171700,41860980,14590,14590,14590,14590,0
|
|
20240510,171600,41860980,14590,14590,14590,14590,0
|
|
20240510,171500,41860980,14590,14590,14590,14590,0
|
|
20240510,171400,41860980,14590,14590,14590,14590,0
|
|
20240510,171300,41860980,14590,14590,14590,14590,0
|
|
20240510,171200,41860980,14590,14590,14590,14590,0
|
|
20240510,171100,41860980,14590,14590,14590,14590,0
|
|
20240510,171000,41860980,14590,14590,14590,14590,0
|
|
20240510,170900,41860980,14590,14590,14590,14590,0
|
|
20240510,170800,41860980,14590,14590,14590,14590,0
|
|
20240510,170700,41860980,14590,14590,14590,14590,0
|
|
20240510,170600,41860980,14590,14590,14590,14590,0
|
|
20240510,170500,41860980,14590,14590,14590,14590,0
|
|
20240510,170400,41860980,14590,14590,14590,14590,0
|
|
20240510,170300,41860980,14590,14590,14590,14590,0
|
|
20240510,170200,41860980,14590,14590,14590,14590,104
|
|
20240510,170100,41860980,14590,14590,14590,14590,0
|
|
20240510,170000,41860980,14590,14590,14590,14590,0
|
|
20240510,165900,41860980,14590,14590,14590,14590,0
|
|
20240510,165800,41860980,14590,14590,14590,14590,0
|
|
20240510,165700,41860980,14590,14590,14590,14590,0
|
|
20240510,165600,41860980,14590,14590,14590,14590,0
|
|
20240510,165500,41860980,14590,14590,14590,14590,0
|
|
20240510,165400,41860980,14590,14590,14590,14590,0
|
|
20240510,165300,41860980,14590,14590,14590,14590,0
|
|
20240510,165200,41860980,14590,14590,14590,14590,0
|
|
20240510,165100,41860980,14590,14590,14590,14590,0
|
|
20240510,165000,41860980,14590,14590,14590,14590,0
|
|
20240510,164900,41860980,14590,14590,14590,14590,0
|
|
20240510,164800,41860980,14590,14590,14590,14590,0
|
|
20240510,164700,41860980,14590,14590,14590,14590,0
|
|
20240510,164600,41860980,14590,14590,14590,14590,0
|
|
20240510,164500,41860980,14590,14590,14590,14590,0
|
|
20240510,164400,41860980,14590,14590,14590,14590,0
|
|
20240510,164300,41860980,14590,14590,14590,14590,0
|
|
20240510,164200,41860980,14590,14590,14590,14590,0
|
|
20240510,164100,41860980,14590,14590,14590,14590,0
|
|
20240510,164000,41860980,14590,14590,14590,14590,0
|
|
20240510,163900,41860980,14590,14590,14590,14590,0
|
|
20240510,163800,41860980,14590,14590,14590,14590,0
|
|
20240510,163700,41860980,14590,14590,14590,14590,0
|
|
20240510,163600,41860980,14590,14590,14590,14590,0
|
|
20240510,163500,41860980,14590,14590,14590,14590,0
|
|
20240510,163400,41860980,14590,14590,14590,14590,0
|
|
20240510,163300,41860980,14590,14590,14590,14590,0
|
|
20240510,163200,41860980,14590,14590,14590,14590,104
|
|
20240510,163100,41860980,14590,14590,14590,14590,0
|
|
20240510,163000,41860980,14590,14590,14590,14590,0
|
|
20240510,162900,41860980,14590,14590,14590,14590,0
|
|
20240510,162800,41860980,14590,14590,14590,14590,0
|
|
20240510,162700,41860980,14590,14590,14590,14590,0
|
|
20240510,162600,41860980,14590,14590,14590,14590,0
|
|
20240510,162500,41860980,14590,14590,14590,14590,0
|
|
20240510,162400,41860980,14590,14590,14590,14590,0
|
|
20240510,162300,41860980,14590,14590,14590,14590,0
|
|
20240510,162200,41860980,14590,14590,14590,14590,0
|
|
20240510,162100,41860980,14590,14590,14590,14590,0
|
|
20240510,162000,41860980,14590,14590,14590,14590,0
|
|
20240510,161900,41860980,14590,14590,14590,14590,0
|
|
20240510,161800,41860980,14590,14590,14590,14590,0
|
|
20240510,161700,41860980,14590,14590,14590,14590,0
|
|
20240510,161600,41860980,14590,14590,14590,14590,0
|
|
20240510,161500,41860980,14590,14590,14590,14590,0
|
|
20240510,161400,41860980,14590,14590,14590,14590,0
|
|
20240510,161300,41860980,14590,14590,14590,14590,0
|
|
20240510,161200,41860980,14590,14590,14590,14590,0
|
|
20240510,161100,41860980,14590,14590,14590,14590,0
|
|
20240510,161000,41860980,14590,14590,14590,14590,0
|
|
20240510,160900,41860980,14590,14590,14590,14590,0
|
|
20240510,160800,41860980,14590,14590,14590,14590,0
|
|
20240510,160700,41860980,14590,14590,14590,14590,0
|
|
20240510,160600,41860980,14590,14590,14590,14590,0
|
|
20240510,160500,41860980,14590,14590,14590,14590,0
|
|
20240510,160400,41860980,14590,14590,14590,14590,0
|
|
20240510,160300,41860980,14590,14590,14590,14590,0
|
|
20240510,160200,41860980,14590,14590,14590,14590,104
|
|
20240510,160100,41860980,14590,14590,14590,14590,0
|
|
20240510,160000,41860980,14590,14590,14590,14590,0
|
|
20240510,155900,41860980,14590,14590,14590,14590,0
|
|
20240510,155800,41860980,14590,14590,14590,14590,0
|
|
20240510,155700,41860980,14590,14590,14590,14590,0
|
|
20240510,155600,41860980,14590,14590,14590,14590,0
|
|
20240510,155500,41860980,14590,14590,14590,14590,0
|
|
20240510,155400,41860980,14590,14590,14590,14590,0
|
|
20240510,155300,41860980,14590,14590,14590,14590,0
|
|
20240510,155200,41860980,14590,14590,14590,14590,0
|
|
20240510,155100,41860980,14590,14590,14590,14590,0
|
|
20240510,155000,41860980,14590,14590,14590,14590,0
|
|
20240510,154900,41860980,14590,14590,14590,14590,0
|
|
20240510,154800,41860980,14590,14590,14590,14590,0
|
|
20240510,154700,41860980,14590,14590,14590,14590,0
|
|
20240510,154600,41860980,14590,14590,14590,14590,0
|
|
20240510,154500,41860980,14590,14590,14590,14590,0
|
|
20240510,154400,41860980,14590,14590,14590,14590,0
|
|
20240510,154300,41860980,14590,14590,14590,14590,0
|
|
20240510,154200,41860980,14590,14590,14590,14590,0
|
|
20240510,154100,41860980,14590,14590,14590,14590,0
|
|
20240510,154000,41860980,14590,14590,14590,14590,0
|
|
20240510,153900,41860980,14590,14590,14590,14590,0
|
|
20240510,153800,41860980,14590,14590,14590,14590,0
|
|
20240510,153700,41860980,14590,14590,14590,14590,0
|
|
20240510,153600,41860980,14590,14590,14590,14590,0
|
|
20240510,153500,41860980,14590,14590,14590,14590,0
|
|
20240510,153400,41860980,14590,14590,14590,14590,0
|
|
20240510,153300,41860980,14590,14590,14590,14590,0
|
|
20240510,153200,41860980,14590,14590,14590,14590,104
|
|
20240510,153100,41860980,14590,14590,14590,14590,0
|
|
20240510,153000,41860980,14590,14590,14590,14590,104
|
|
20240510,152900,40343620,14580,14580,14580,14580,0
|
|
20240510,152800,40343620,14580,14580,14580,14580,0
|
|
20240510,152700,40343620,14580,14580,14580,14580,0
|
|
20240510,152600,40343620,14580,14580,14580,14580,0
|
|
20240510,152500,40343620,14580,14580,14580,14580,0
|
|
20240510,152400,40343620,14580,14580,14580,14580,0
|
|
20240510,152300,40343620,14580,14580,14580,14580,0
|
|
20240510,152200,40343620,14580,14580,14580,14580,0
|
|
20240510,152100,40343620,14580,14580,14580,14580,0
|
|
20240510,152000,40343620,14580,14580,14580,14580,0
|
|
20240510,151900,40343620,14580,14580,14580,14580,0
|
|
20240510,151800,40343620,14580,14580,14580,14580,0
|
|
20240510,151700,40343620,14580,14580,14580,14580,0
|
|
20240510,151600,40343620,14580,14580,14580,14580,0
|
|
20240510,151500,40343620,14580,14580,14580,14580,0
|
|
20240510,151400,40343620,14580,14580,14580,14580,0
|
|
20240510,151300,40343620,14580,14580,14580,14580,44
|
|
20240510,151200,39702100,14580,14580,14580,14580,0
|
|
20240510,151100,39702100,14580,14580,14580,14580,3
|
|
20240510,151000,39658360,14570,14570,14570,14570,5
|
|
20240510,150900,39585510,14570,14570,14570,14570,0
|
|
20240510,150800,39585510,14570,14580,14590,14570,70
|
|
20240510,150700,38564700,14580,14580,14580,14580,5
|
|
20240510,150600,38491800,14590,14590,14590,14590,2
|
|
20240510,150500,38462620,14680,14680,14680,14680,0
|
|
20240510,150400,38462620,14680,14680,14680,14680,0
|
|
20240510,150300,38462620,14680,14680,14680,14680,0
|
|
20240510,150200,38462620,14680,14680,14680,14680,0
|
|
20240510,150100,38462620,14680,14680,14680,14680,0
|
|
20240510,150000,38462620,14680,14680,14680,14680,0
|
|
20240510,145900,38462620,14680,14680,14680,14680,0
|
|
20240510,145800,38462620,14680,14640,14680,14640,400
|
|
20240510,145700,32594920,14540,14540,14540,14540,0
|
|
20240510,145600,32594920,14540,14540,14540,14540,0
|
|
20240510,145500,32594920,14540,14540,14540,14540,0
|
|
20240510,145400,32594920,14540,14540,14540,14540,0
|
|
20240510,145300,32594920,14540,14540,14540,14540,0
|
|
20240510,145200,32594920,14540,14540,14540,14540,0
|
|
20240510,145100,32594920,14540,14540,14540,14540,0
|
|
20240510,145000,32594920,14540,14540,14540,14540,6
|
|
20240510,144900,32507680,14530,14530,14530,14530,0
|
|
20240510,144800,32507680,14530,14560,14560,14530,12
|
|
20240510,144700,32333160,14570,14570,14570,14570,0
|
|
20240510,144600,32333160,14570,14570,14570,14570,0
|
|
20240510,144500,32333160,14570,14570,14570,14570,0
|
|
20240510,144400,32333160,14570,14570,14570,14570,3
|
|
20240510,144300,32289450,14570,14570,14570,14570,0
|
|
20240510,144200,32289450,14570,14570,14570,14570,0
|
|
20240510,144100,32289450,14570,14570,14570,14570,0
|
|
20240510,144000,32289450,14570,14570,14570,14570,0
|
|
20240510,143900,32289450,14570,14570,14570,14570,0
|
|
20240510,143800,32289450,14570,14570,14570,14570,0
|
|
20240510,143700,32289450,14570,14570,14570,14570,0
|
|
20240510,143600,32289450,14570,14570,14570,14570,0
|
|
20240510,143500,32289450,14570,14570,14570,14570,0
|
|
20240510,143400,32289450,14570,14570,14570,14570,0
|
|
20240510,143300,32289450,14570,14570,14570,14570,0
|
|
20240510,143200,32289450,14570,14570,14570,14570,0
|
|
20240510,143100,32289450,14570,14570,14570,14570,0
|
|
20240510,143000,32289450,14570,14570,14570,14570,0
|
|
20240510,142900,32289450,14570,14570,14570,14570,0
|
|
20240510,142800,32289450,14570,14570,14570,14570,0
|
|
20240510,142700,32289450,14570,14570,14570,14570,0
|
|
20240510,142600,32289450,14570,14570,14570,14570,8
|
|
20240510,142500,32172890,14570,14570,14570,14570,0
|
|
20240510,142400,32172890,14570,14570,14570,14570,0
|
|
20240510,142300,32172890,14570,14570,14570,14570,0
|
|
20240510,142200,32172890,14570,14570,14570,14570,0
|
|
20240510,142100,32172890,14570,14570,14570,14570,0
|
|
20240510,142000,32172890,14570,14570,14570,14570,0
|
|
20240510,141900,32172890,14570,14570,14570,14570,0
|
|
20240510,141800,32172890,14570,14570,14570,14570,0
|
|
20240510,141700,32172890,14570,14570,14570,14570,0
|
|
20240510,141600,32172890,14570,14570,14570,14570,0
|
|
20240510,141500,32172890,14570,14570,14570,14570,0
|
|
20240510,141400,32172890,14570,14570,14570,14570,0
|
|
20240510,141300,32172890,14570,14570,14570,14570,1
|
|
20240510,141200,32158320,14560,14560,14560,14560,0
|
|
20240510,141100,32158320,14560,14560,14560,14560,3
|
|
20240510,141000,32114640,14570,14570,14570,14570,1
|
|
20240510,140900,32100070,14570,14570,14570,14570,0
|
|
20240510,140800,32100070,14570,14570,14570,14570,0
|
|
20240510,140700,32100070,14570,14570,14570,14570,0
|
|
20240510,140600,32100070,14570,14570,14570,14570,0
|
|
20240510,140500,32100070,14570,14570,14570,14570,0
|
|
20240510,140400,32100070,14570,14570,14570,14570,0
|
|
20240510,140300,32100070,14570,14570,14570,14570,0
|
|
20240510,140200,32100070,14570,14570,14570,14570,0
|
|
20240510,140100,32100070,14570,14570,14570,14570,0
|
|
20240510,140000,32100070,14570,14570,14570,14570,0
|
|
20240510,135900,32100070,14570,14570,14570,14570,0
|
|
20240510,135800,32100070,14570,14570,14570,14570,0
|
|
20240510,135700,32100070,14570,14570,14570,14570,0
|
|
20240510,135600,32100070,14570,14570,14570,14570,0
|
|
20240510,135500,32100070,14570,14580,14580,14570,61
|
|
20240510,135400,31211290,14600,14600,14600,14600,0
|
|
20240510,135300,31211290,14600,14600,14600,14600,0
|
|
20240510,135200,31211290,14600,14600,14600,14600,0
|
|
20240510,135100,31211290,14600,14590,14600,14590,26
|
|
20240510,135000,30831750,14590,14590,14590,14590,1
|
|
20240510,134900,30817160,14580,14580,14580,14580,9
|
|
20240510,134800,30685940,14580,14580,14580,14580,0
|
|
20240510,134700,30685940,14580,14580,14580,14580,14
|
|
20240510,134600,30481820,14580,14580,14580,14580,1
|
|
20240510,134500,30467240,14570,14570,14570,14570,14
|
|
20240510,134400,30263260,14570,14570,14570,14570,0
|
|
20240510,134300,30263260,14570,14570,14570,14570,0
|
|
20240510,134200,30263260,14570,14570,14570,14570,44
|
|
20240510,134100,29622180,14570,14570,14570,14570,0
|
|
20240510,134000,29622180,14570,14570,14570,14570,24
|
|
20240510,133900,29272500,14570,14560,14570,14560,27
|
|
20240510,133800,28879260,14580,14580,14580,14580,0
|
|
20240510,133700,28879260,14580,14580,14580,14580,0
|
|
20240510,133600,28879260,14580,14580,14580,14580,0
|
|
20240510,133500,28879260,14580,14580,14580,14580,0
|
|
20240510,133400,28879260,14580,14580,14580,14580,0
|
|
20240510,133300,28879260,14580,14580,14580,14580,0
|
|
20240510,133200,28879260,14580,14580,14580,14580,0
|
|
20240510,133100,28879260,14580,14580,14580,14580,0
|
|
20240510,133000,28879260,14580,14580,14580,14580,0
|
|
20240510,132900,28879260,14580,14580,14580,14580,0
|
|
20240510,132800,28879260,14580,14580,14580,14580,0
|
|
20240510,132700,28879260,14580,14510,14580,14510,1009
|
|
20240510,132600,14179100,14560,14560,14560,14560,0
|
|
20240510,132500,14179100,14560,14560,14560,14560,0
|
|
20240510,132400,14179100,14560,14560,14560,14560,0
|
|
20240510,132300,14179100,14560,14530,14560,14530,34
|
|
20240510,132200,13684400,14520,14520,14520,14520,0
|
|
20240510,132100,13684400,14520,14520,14520,14520,0
|
|
20240510,132000,13684400,14520,14520,14520,14520,0
|
|
20240510,131900,13684400,14520,14520,14520,14520,0
|
|
20240510,131800,13684400,14520,14520,14520,14520,0
|
|
20240510,131700,13684400,14520,14520,14520,14520,0
|
|
20240510,131600,13684400,14520,14520,14520,14520,0
|
|
20240510,131500,13684400,14520,14520,14520,14520,0
|
|
20240510,131400,13684400,14520,14520,14520,14520,0
|
|
20240510,131300,13684400,14520,14520,14520,14520,0
|
|
20240510,131200,13684400,14520,14520,14520,14520,0
|
|
20240510,131100,13684400,14520,14520,14520,14520,0
|
|
20240510,131000,13684400,14520,14520,14520,14520,0
|
|
20240510,130900,13684400,14520,14520,14520,14520,0
|
|
20240510,130800,13684400,14520,14520,14520,14520,0
|
|
20240510,130700,13684400,14520,14520,14520,14520,0
|
|
20240510,130600,13684400,14520,14520,14520,14520,39
|
|
20240510,130500,13118120,14520,14520,14520,14520,1
|
|
20240510,130400,13103600,14520,14520,14520,14520,1
|
|
20240510,130300,13089080,14520,14520,14520,14520,0
|
|
20240510,130200,13089080,14520,14520,14520,14520,24
|
|
20240510,130100,12740600,14510,14510,14510,14510,0
|
|
20240510,130000,12740600,14510,14510,14510,14510,0
|
|
20240510,125900,12740600,14510,14510,14510,14510,0
|
|
20240510,125800,12740600,14510,14510,14510,14510,0
|
|
20240510,125700,12740600,14510,14510,14510,14510,0
|
|
20240510,125600,12740600,14510,14510,14510,14510,0
|
|
20240510,125500,12740600,14510,14510,14510,14510,0
|
|
20240510,125400,12740600,14510,14510,14510,14510,0
|
|
20240510,125300,12740600,14510,14510,14510,14510,0
|
|
20240510,125200,12740600,14510,14510,14510,14510,0
|
|
20240510,125100,12740600,14510,14510,14510,14510,0
|
|
20240510,125000,12740600,14510,14510,14510,14510,0
|
|
20240510,124900,12740600,14510,14510,14510,14510,2
|
|
20240510,124800,12711580,14500,14500,14500,14500,0
|
|
20240510,124700,12711580,14500,14500,14500,14500,0
|
|
20240510,124600,12711580,14500,14500,14500,14500,0
|
|
20240510,124500,12711580,14500,14500,14500,14500,0
|
|
20240510,124400,12711580,14500,14500,14500,14500,0
|
|
20240510,124300,12711580,14500,14500,14500,14500,0
|
|
20240510,124200,12711580,14500,14500,14500,14500,0
|
|
20240510,124100,12711580,14500,14500,14500,14500,0
|
|
20240510,124000,12711580,14500,14500,14500,14500,0
|
|
20240510,123900,12711580,14500,14500,14500,14500,0
|
|
20240510,123800,12711580,14500,14500,14500,14500,0
|
|
20240510,123700,12711580,14500,14500,14500,14500,0
|
|
20240510,123600,12711580,14500,14500,14500,14500,0
|
|
20240510,123500,12711580,14500,14500,14500,14500,0
|
|
20240510,123400,12711580,14500,14500,14500,14500,0
|
|
20240510,123300,12711580,14500,14500,14500,14500,0
|
|
20240510,123200,12711580,14500,14500,14500,14500,6
|
|
20240510,123100,12624580,14500,14500,14500,14500,0
|
|
20240510,123000,12624580,14500,14500,14500,14500,0
|
|
20240510,122900,12624580,14500,14500,14500,14500,0
|
|
20240510,122800,12624580,14500,14500,14500,14500,0
|
|
20240510,122700,12624580,14500,14500,14500,14500,0
|
|
20240510,122600,12624580,14500,14500,14500,14500,0
|
|
20240510,122500,12624580,14500,14500,14500,14500,0
|
|
20240510,122400,12624580,14500,14500,14500,14500,0
|
|
20240510,122300,12624580,14500,14500,14500,14500,0
|
|
20240510,122200,12624580,14500,14500,14500,14500,0
|
|
20240510,122100,12624580,14500,14500,14500,14500,0
|
|
20240510,122000,12624580,14500,14500,14500,14500,0
|
|
20240510,121900,12624580,14500,14500,14500,14500,0
|
|
20240510,121800,12624580,14500,14500,14500,14500,0
|
|
20240510,121700,12624580,14500,14500,14500,14500,0
|
|
20240510,121600,12624580,14500,14500,14500,14500,0
|
|
20240510,121500,12624580,14500,14500,14500,14500,0
|
|
20240510,121400,12624580,14500,14500,14500,14500,0
|
|
20240510,121300,12624580,14500,14510,14510,14500,97
|
|
20240510,121200,11217170,14510,14510,14510,14510,0
|
|
20240510,121100,11217170,14510,14510,14510,14510,0
|
|
20240510,121000,11217170,14510,14510,14510,14510,0
|
|
20240510,120900,11217170,14510,14510,14510,14510,0
|
|
20240510,120800,11217170,14510,14510,14510,14510,4
|
|
20240510,120700,11159130,14520,14520,14520,14520,0
|
|
20240510,120600,11159130,14520,14520,14520,14520,0
|
|
20240510,120500,11159130,14520,14520,14520,14520,0
|
|
20240510,120400,11159130,14520,14520,14520,14520,16
|
|
20240510,120300,10926810,14520,14520,14520,14520,3
|
|
20240510,120200,10883250,14520,14520,14520,14520,0
|
|
20240510,120100,10883250,14520,14550,14550,14520,23
|
|
20240510,120000,10548630,14520,14520,14520,14520,0
|
|
20240510,115900,10548630,14520,14520,14520,14520,0
|
|
20240510,115800,10548630,14520,14520,14520,14520,0
|
|
20240510,115700,10548630,14520,14520,14520,14520,0
|
|
20240510,115600,10548630,14520,14520,14520,14520,0
|
|
20240510,115500,10548630,14520,14520,14520,14520,0
|
|
20240510,115400,10548630,14520,14520,14520,14520,0
|
|
20240510,115300,10548630,14520,14520,14520,14520,0
|
|
20240510,115200,10548630,14520,14520,14520,14520,0
|
|
20240510,115100,10548630,14520,14520,14520,14520,0
|
|
20240510,115000,10548630,14520,14520,14520,14520,0
|
|
20240510,114900,10548630,14520,14520,14520,14520,0
|
|
20240510,114800,10548630,14520,14520,14520,14520,0
|
|
20240510,114700,10548630,14520,14520,14520,14520,0
|
|
20240510,114600,10548630,14520,14520,14520,14520,0
|
|
20240510,114500,10548630,14520,14520,14520,14520,0
|
|
20240510,114400,10548630,14520,14520,14520,14520,0
|
|
20240510,114300,10548630,14520,14520,14520,14520,0
|
|
20240510,114200,10548630,14520,14520,14520,14520,0
|
|
20240510,114100,10548630,14520,14520,14520,14520,0
|
|
20240510,114000,10548630,14520,14520,14520,14520,0
|
|
20240510,113900,10548630,14520,14520,14520,14520,0
|
|
20240510,113800,10548630,14520,14520,14520,14520,0
|
|
20240510,113700,10548630,14520,14520,14520,14520,0
|
|
20240510,113600,10548630,14520,14520,14520,14520,0
|
|
20240510,113500,10548630,14520,14520,14520,14520,0
|
|
20240510,113400,10548630,14520,14520,14520,14520,0
|
|
20240510,113300,10548630,14520,14520,14520,14520,0
|
|
20240510,113200,10548630,14520,14520,14520,14520,0
|
|
20240510,113100,10548630,14520,14520,14520,14520,0
|
|
20240510,113000,10548630,14520,14520,14520,14520,0
|
|
20240510,112900,10548630,14520,14520,14520,14520,1
|
|
20240510,112800,10534110,14570,14570,14570,14570,0
|
|
20240510,112700,10534110,14570,14570,14570,14570,1
|
|
20240510,112600,10519540,14510,14510,14510,14510,0
|
|
20240510,112500,10519540,14510,14510,14510,14510,0
|
|
20240510,112400,10519540,14510,14510,14510,14510,0
|
|
20240510,112300,10519540,14510,14510,14510,14510,0
|
|
20240510,112200,10519540,14510,14510,14510,14510,0
|
|
20240510,112100,10519540,14510,14510,14510,14510,0
|
|
20240510,112000,10519540,14510,14510,14510,14510,0
|
|
20240510,111900,10519540,14510,14510,14510,14510,2
|
|
20240510,111800,10490520,14510,14510,14510,14510,0
|
|
20240510,111700,10490520,14510,14510,14510,14510,0
|
|
20240510,111600,10490520,14510,14510,14510,14510,0
|
|
20240510,111500,10490520,14510,14510,14510,14510,0
|
|
20240510,111400,10490520,14510,14570,14570,14510,2
|
|
20240510,111300,10461440,14500,14500,14500,14500,0
|
|
20240510,111200,10461440,14500,14500,14500,14500,0
|
|
20240510,111100,10461440,14500,14500,14500,14500,0
|
|
20240510,111000,10461440,14500,14500,14500,14500,0
|
|
20240510,110900,10461440,14500,14500,14500,14500,0
|
|
20240510,110800,10461440,14500,14500,14500,14500,0
|
|
20240510,110700,10461440,14500,14500,14500,14500,0
|
|
20240510,110600,10461440,14500,14500,14500,14500,3
|
|
20240510,110500,10417940,14490,14490,14490,14490,0
|
|
20240510,110400,10417940,14490,14490,14490,14490,25
|
|
20240510,110300,10055690,14500,14520,14520,14500,26
|
|
20240510,110200,9678600,14520,14520,14520,14520,0
|
|
20240510,110100,9678600,14520,14520,14520,14520,0
|
|
20240510,110000,9678600,14520,14520,14520,14520,0
|
|
20240510,105900,9678600,14520,14520,14520,14520,0
|
|
20240510,105800,9678600,14520,14520,14520,14520,0
|
|
20240510,105700,9678600,14520,14520,14520,14520,0
|
|
20240510,105600,9678600,14520,14570,14570,14520,3
|
|
20240510,105500,9634940,14500,14500,14500,14500,0
|
|
20240510,105400,9634940,14500,14500,14500,14500,0
|
|
20240510,105300,9634940,14500,14500,14500,14500,0
|
|
20240510,105200,9634940,14500,14500,14500,14500,0
|
|
20240510,105100,9634940,14500,14500,14500,14500,0
|
|
20240510,105000,9634940,14500,14500,14500,14500,0
|
|
20240510,104900,9634940,14500,14500,14500,14500,0
|
|
20240510,104800,9634940,14500,14500,14500,14500,0
|
|
20240510,104700,9634940,14500,14500,14500,14500,0
|
|
20240510,104600,9634940,14500,14500,14500,14500,0
|
|
20240510,104500,9634940,14500,14500,14500,14500,0
|
|
20240510,104400,9634940,14500,14500,14500,14500,0
|
|
20240510,104300,9634940,14500,14500,14500,14500,6
|
|
20240510,104200,9547940,14580,14580,14590,14580,52
|
|
20240510,104100,8789770,14500,14500,14500,14500,0
|
|
20240510,104000,8789770,14500,14500,14500,14500,0
|
|
20240510,103900,8789770,14500,14500,14500,14500,0
|
|
20240510,103800,8789770,14500,14500,14500,14500,0
|
|
20240510,103700,8789770,14500,14500,14500,14500,0
|
|
20240510,103600,8789770,14500,14500,14500,14500,0
|
|
20240510,103500,8789770,14500,14500,14500,14500,0
|
|
20240510,103400,8789770,14500,14500,14500,14500,0
|
|
20240510,103300,8789770,14500,14500,14500,14500,0
|
|
20240510,103200,8789770,14500,14500,14500,14500,0
|
|
20240510,103100,8789770,14500,14500,14500,14500,0
|
|
20240510,103000,8789770,14500,14500,14500,14500,0
|
|
20240510,102900,8789770,14500,14500,14500,14500,0
|
|
20240510,102800,8789770,14500,14500,14500,14500,0
|
|
20240510,102700,8789770,14500,14500,14500,14500,0
|
|
20240510,102600,8789770,14500,14500,14500,14500,0
|
|
20240510,102500,8789770,14500,14500,14500,14500,5
|
|
20240510,102400,8717270,14500,14500,14500,14500,0
|
|
20240510,102300,8717270,14500,14500,14500,14500,0
|
|
20240510,102200,8717270,14500,14500,14500,14500,0
|
|
20240510,102100,8717270,14500,14500,14500,14500,1
|
|
20240510,102000,8702770,14650,14650,14650,14650,0
|
|
20240510,101900,8702770,14650,14500,14650,14480,62
|
|
20240510,101800,7800240,14490,14490,14490,14490,0
|
|
20240510,101700,7800240,14490,14490,14490,14490,0
|
|
20240510,101600,7800240,14490,14490,14490,14490,0
|
|
20240510,101500,7800240,14490,14490,14490,14490,0
|
|
20240510,101400,7800240,14490,14490,14490,14490,0
|
|
20240510,101300,7800240,14490,14490,14490,14490,9
|
|
20240510,101200,7669830,14490,14490,14490,14490,0
|
|
20240510,101100,7669830,14490,14490,14490,14490,0
|
|
20240510,101000,7669830,14490,14490,14490,14490,0
|
|
20240510,100900,7669830,14490,14490,14490,14490,0
|
|
20240510,100800,7669830,14490,14490,14490,14490,0
|
|
20240510,100700,7669830,14490,14490,14490,14490,0
|
|
20240510,100600,7669830,14490,14490,14490,14490,0
|
|
20240510,100500,7669830,14490,14490,14490,14490,0
|
|
20240510,100400,7669830,14490,14490,14490,14490,6
|
|
20240510,100300,7582890,14500,14500,14500,14500,0
|
|
20240510,100200,7582890,14500,14500,14500,14500,1
|
|
20240510,100100,7568390,14500,14500,14500,14500,10
|
|
20240510,100000,7423390,14500,14500,14500,14500,1
|
|
20240510,095900,7408890,14500,14500,14500,14500,2
|
|
20240510,095800,7379890,14500,14500,14500,14500,1
|
|
20240510,095700,7365390,14500,14500,14500,14500,1
|
|
20240510,095600,7350890,14500,14500,14500,14500,0
|
|
20240510,095500,7350890,14500,14500,14500,14500,0
|
|
20240510,095400,7350890,14500,14500,14500,14500,1
|
|
20240510,095300,7336390,14500,14500,14500,14500,0
|
|
20240510,095200,7336390,14500,14500,14500,14500,0
|
|
20240510,095100,7336390,14500,14500,14500,14500,50
|
|
20240510,095000,6611390,14500,14500,14500,14500,0
|
|
20240510,094900,6611390,14500,14500,14500,14500,0
|
|
20240510,094800,6611390,14500,14500,14500,14500,0
|
|
20240510,094700,6611390,14500,14500,14500,14500,0
|
|
20240510,094600,6611390,14500,14500,14500,14500,0
|
|
20240510,094500,6611390,14500,14500,14500,14500,0
|
|
20240510,094400,6611390,14500,14500,14500,14500,0
|
|
20240510,094300,6611390,14500,14500,14500,14500,0
|
|
20240510,094200,6611390,14500,14500,14500,14500,0
|
|
20240510,094100,6611390,14500,14500,14500,14500,1
|
|
20240510,094000,6596890,14500,14500,14500,14500,0
|
|
20240510,093900,6596890,14500,14500,14500,14500,0
|
|
20240510,093800,6596890,14500,14500,14500,14500,0
|
|
20240510,093700,6596890,14500,14500,14500,14500,1
|
|
20240510,093600,6582390,14470,14470,14470,14470,0
|
|
20240510,093500,6582390,14470,14470,14470,14470,0
|
|
20240510,093400,6582390,14470,14470,14470,14470,0
|
|
20240510,093300,6582390,14470,14470,14470,14470,0
|
|
20240510,093200,6582390,14470,14470,14470,14470,0
|
|
20240510,093100,6582390,14470,14470,14470,14470,118
|
|
20240510,093000,4874930,14470,14470,14470,14470,0
|
|
20240510,092900,4874930,14470,14470,14470,14470,0
|
|
20240510,092800,4874930,14470,14470,14470,14470,0
|
|
20240510,092700,4874930,14470,14470,14470,14470,0
|
|
20240510,092600,4874930,14470,14490,14490,14470,114
|
|
20240510,092500,3224640,14490,14490,14490,14490,0
|
|
20240510,092400,3224640,14490,14500,14500,14490,41
|
|
20240510,092300,2630320,14500,14510,14510,14500,89
|
|
20240510,092200,1339380,14510,14530,14530,14510,47
|
|
20240510,092100,656960,14520,14540,14540,14520,8
|
|
20240510,092000,540710,14550,14570,14570,14540,5
|
|
20240510,091900,467940,14570,14570,14570,14570,3
|
|
20240510,091800,424230,14570,14550,14580,14540,9
|
|
20240510,091700,293280,14560,14560,14560,14560,0
|
|
20240510,091600,293280,14560,14560,14560,14560,0
|
|
20240510,091500,293280,14560,14660,14660,14560,11
|
|
20240510,091400,132120,14680,14680,14680,14680,0
|
|
20240510,091300,132120,14680,14680,14680,14680,0
|
|
20240510,091200,132120,14680,14680,14680,14680,0
|
|
20240510,091100,132120,14680,14680,14680,14680,0
|
|
20240510,091000,132120,14680,14680,14680,14680,0
|
|
20240510,090900,132120,14680,14680,14680,14680,0
|
|
20240510,090800,132120,14680,14680,14680,14680,0
|
|
20240510,090700,132120,14680,14680,14680,14680,0
|
|
20240510,090600,132120,14680,14680,14680,14680,0
|
|
20240510,090500,132120,14680,14680,14680,14680,0
|
|
20240510,090400,132120,14680,14680,14680,14680,0
|
|
20240510,090300,132120,14680,14680,14680,14680,0
|
|
20240510,090200,132120,14680,14680,14680,14680,0
|
|
20240510,090100,132120,14680,14680,14680,14680,0
|
|
20240510,090000,132120,14680,14680,14680,14680,9
|