605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,190200,38567960,14850,14850,14850,14850,202
|
|
20240514,190100,38567960,14850,14850,14850,14850,0
|
|
20240514,190000,38567960,14850,14850,14850,14850,0
|
|
20240514,185900,38567960,14850,14850,14850,14850,0
|
|
20240514,185800,38567960,14850,14850,14850,14850,0
|
|
20240514,185700,38567960,14850,14850,14850,14850,0
|
|
20240514,185600,38567960,14850,14850,14850,14850,0
|
|
20240514,185500,38567960,14850,14850,14850,14850,0
|
|
20240514,185400,38567960,14850,14850,14850,14850,0
|
|
20240514,185300,38567960,14850,14850,14850,14850,0
|
|
20240514,185200,38567960,14850,14850,14850,14850,0
|
|
20240514,185100,38567960,14850,14850,14850,14850,0
|
|
20240514,185000,38567960,14850,14850,14850,14850,0
|
|
20240514,184900,38567960,14850,14850,14850,14850,0
|
|
20240514,184800,38567960,14850,14850,14850,14850,0
|
|
20240514,184700,38567960,14850,14850,14850,14850,0
|
|
20240514,184600,38567960,14850,14850,14850,14850,0
|
|
20240514,184500,38567960,14850,14850,14850,14850,0
|
|
20240514,184400,38567960,14850,14850,14850,14850,0
|
|
20240514,184300,38567960,14850,14850,14850,14850,0
|
|
20240514,184200,38567960,14850,14850,14850,14850,0
|
|
20240514,184100,38567960,14850,14850,14850,14850,0
|
|
20240514,184000,38567960,14850,14850,14850,14850,0
|
|
20240514,183900,38567960,14850,14850,14850,14850,0
|
|
20240514,183800,38567960,14850,14850,14850,14850,0
|
|
20240514,183700,38567960,14850,14850,14850,14850,0
|
|
20240514,183600,38567960,14850,14850,14850,14850,0
|
|
20240514,183500,38567960,14850,14850,14850,14850,0
|
|
20240514,183400,38567960,14850,14850,14850,14850,0
|
|
20240514,183300,38567960,14850,14850,14850,14850,0
|
|
20240514,183200,38567960,14850,14850,14850,14850,202
|
|
20240514,183100,38567960,14850,14850,14850,14850,0
|
|
20240514,183000,38567960,14850,14850,14850,14850,0
|
|
20240514,182900,38567960,14850,14850,14850,14850,0
|
|
20240514,182800,38567960,14850,14850,14850,14850,0
|
|
20240514,182700,38567960,14850,14850,14850,14850,0
|
|
20240514,182600,38567960,14850,14850,14850,14850,0
|
|
20240514,182500,38567960,14850,14850,14850,14850,0
|
|
20240514,182400,38567960,14850,14850,14850,14850,0
|
|
20240514,182300,38567960,14850,14850,14850,14850,0
|
|
20240514,182200,38567960,14850,14850,14850,14850,0
|
|
20240514,182100,38567960,14850,14850,14850,14850,0
|
|
20240514,182000,38567960,14850,14850,14850,14850,0
|
|
20240514,181900,38567960,14850,14850,14850,14850,0
|
|
20240514,181800,38567960,14850,14850,14850,14850,0
|
|
20240514,181700,38567960,14850,14850,14850,14850,0
|
|
20240514,181600,38567960,14850,14850,14850,14850,0
|
|
20240514,181500,38567960,14850,14850,14850,14850,0
|
|
20240514,181400,38567960,14850,14850,14850,14850,0
|
|
20240514,181300,38567960,14850,14850,14850,14850,0
|
|
20240514,181200,38567960,14850,14850,14850,14850,0
|
|
20240514,181100,38567960,14850,14850,14850,14850,0
|
|
20240514,181000,38567960,14850,14850,14850,14850,0
|
|
20240514,180900,38567960,14850,14850,14850,14850,0
|
|
20240514,180800,38567960,14850,14850,14850,14850,0
|
|
20240514,180700,38567960,14850,14850,14850,14850,0
|
|
20240514,180600,38567960,14850,14850,14850,14850,0
|
|
20240514,180500,38567960,14850,14850,14850,14850,0
|
|
20240514,180400,38567960,14850,14850,14850,14850,0
|
|
20240514,180300,38567960,14850,14850,14850,14850,0
|
|
20240514,180200,38567960,14850,14850,14850,14850,202
|
|
20240514,180100,38567960,14850,14850,14850,14850,0
|
|
20240514,180000,38567960,14850,14850,14850,14850,0
|
|
20240514,175900,38567960,14850,14850,14850,14850,0
|
|
20240514,175800,38567960,14850,14850,14850,14850,0
|
|
20240514,175700,38567960,14850,14850,14850,14850,0
|
|
20240514,175600,38567960,14850,14850,14850,14850,0
|
|
20240514,175500,38567960,14850,14850,14850,14850,0
|
|
20240514,175400,38567960,14850,14850,14850,14850,0
|
|
20240514,175300,38567960,14850,14850,14850,14850,0
|
|
20240514,175200,38567960,14850,14850,14850,14850,0
|
|
20240514,175100,38567960,14850,14850,14850,14850,0
|
|
20240514,175000,38567960,14850,14850,14850,14850,0
|
|
20240514,174900,38567960,14850,14850,14850,14850,0
|
|
20240514,174800,38567960,14850,14850,14850,14850,0
|
|
20240514,174700,38567960,14850,14850,14850,14850,0
|
|
20240514,174600,38567960,14850,14850,14850,14850,0
|
|
20240514,174500,38567960,14850,14850,14850,14850,0
|
|
20240514,174400,38567960,14850,14850,14850,14850,0
|
|
20240514,174300,38567960,14850,14850,14850,14850,0
|
|
20240514,174200,38567960,14850,14850,14850,14850,0
|
|
20240514,174100,38567960,14850,14850,14850,14850,0
|
|
20240514,174000,38567960,14850,14850,14850,14850,0
|
|
20240514,173900,38567960,14850,14850,14850,14850,0
|
|
20240514,173800,38567960,14850,14850,14850,14850,0
|
|
20240514,173700,38567960,14850,14850,14850,14850,0
|
|
20240514,173600,38567960,14850,14850,14850,14850,0
|
|
20240514,173500,38567960,14850,14850,14850,14850,0
|
|
20240514,173400,38567960,14850,14850,14850,14850,0
|
|
20240514,173300,38567960,14850,14850,14850,14850,0
|
|
20240514,173200,38567960,14850,14850,14850,14850,202
|
|
20240514,173100,38567960,14850,14850,14850,14850,0
|
|
20240514,173000,38567960,14850,14850,14850,14850,0
|
|
20240514,172900,38567960,14850,14850,14850,14850,0
|
|
20240514,172800,38567960,14850,14850,14850,14850,0
|
|
20240514,172700,38567960,14850,14850,14850,14850,0
|
|
20240514,172600,38567960,14850,14850,14850,14850,0
|
|
20240514,172500,38567960,14850,14850,14850,14850,0
|
|
20240514,172400,38567960,14850,14850,14850,14850,0
|
|
20240514,172300,38567960,14850,14850,14850,14850,0
|
|
20240514,172200,38567960,14850,14850,14850,14850,0
|
|
20240514,172100,38567960,14850,14850,14850,14850,0
|
|
20240514,172000,38567960,14850,14850,14850,14850,0
|
|
20240514,171900,38567960,14850,14850,14850,14850,0
|
|
20240514,171800,38567960,14850,14850,14850,14850,0
|
|
20240514,171700,38567960,14850,14850,14850,14850,0
|
|
20240514,171600,38567960,14850,14850,14850,14850,0
|
|
20240514,171500,38567960,14850,14850,14850,14850,0
|
|
20240514,171400,38567960,14850,14850,14850,14850,0
|
|
20240514,171300,38567960,14850,14850,14850,14850,0
|
|
20240514,171200,38567960,14850,14850,14850,14850,0
|
|
20240514,171100,38567960,14850,14850,14850,14850,0
|
|
20240514,171000,38567960,14850,14850,14850,14850,0
|
|
20240514,170900,38567960,14850,14850,14850,14850,0
|
|
20240514,170800,38567960,14850,14850,14850,14850,0
|
|
20240514,170700,38567960,14850,14850,14850,14850,0
|
|
20240514,170600,38567960,14850,14850,14850,14850,0
|
|
20240514,170500,38567960,14850,14850,14850,14850,0
|
|
20240514,170400,38567960,14850,14850,14850,14850,0
|
|
20240514,170300,38567960,14850,14850,14850,14850,0
|
|
20240514,170200,38567960,14850,14850,14850,14850,202
|
|
20240514,170100,38567960,14850,14850,14850,14850,0
|
|
20240514,170000,38567960,14850,14850,14850,14850,0
|
|
20240514,165900,38567960,14850,14850,14850,14850,0
|
|
20240514,165800,38567960,14850,14850,14850,14850,0
|
|
20240514,165700,38567960,14850,14850,14850,14850,0
|
|
20240514,165600,38567960,14850,14850,14850,14850,0
|
|
20240514,165500,38567960,14850,14850,14850,14850,0
|
|
20240514,165400,38567960,14850,14850,14850,14850,0
|
|
20240514,165300,38567960,14850,14850,14850,14850,0
|
|
20240514,165200,38567960,14850,14850,14850,14850,0
|
|
20240514,165100,38567960,14850,14850,14850,14850,0
|
|
20240514,165000,38567960,14850,14850,14850,14850,0
|
|
20240514,164900,38567960,14850,14850,14850,14850,0
|
|
20240514,164800,38567960,14850,14850,14850,14850,0
|
|
20240514,164700,38567960,14850,14850,14850,14850,0
|
|
20240514,164600,38567960,14850,14850,14850,14850,0
|
|
20240514,164500,38567960,14850,14850,14850,14850,0
|
|
20240514,164400,38567960,14850,14850,14850,14850,0
|
|
20240514,164300,38567960,14850,14850,14850,14850,0
|
|
20240514,164200,38567960,14850,14850,14850,14850,0
|
|
20240514,164100,38567960,14850,14850,14850,14850,0
|
|
20240514,164000,38567960,14850,14850,14850,14850,0
|
|
20240514,163900,38567960,14850,14850,14850,14850,0
|
|
20240514,163800,38567960,14850,14850,14850,14850,0
|
|
20240514,163700,38567960,14850,14850,14850,14850,0
|
|
20240514,163600,38567960,14850,14850,14850,14850,0
|
|
20240514,163500,38567960,14850,14850,14850,14850,0
|
|
20240514,163400,38567960,14850,14850,14850,14850,0
|
|
20240514,163300,38567960,14850,14850,14850,14850,0
|
|
20240514,163200,38567960,14850,14850,14850,14850,202
|
|
20240514,163100,38567960,14850,14850,14850,14850,0
|
|
20240514,163000,38567960,14850,14850,14850,14850,0
|
|
20240514,162900,38567960,14850,14850,14850,14850,0
|
|
20240514,162800,38567960,14850,14850,14850,14850,0
|
|
20240514,162700,38567960,14850,14850,14850,14850,0
|
|
20240514,162600,38567960,14850,14850,14850,14850,0
|
|
20240514,162500,38567960,14850,14850,14850,14850,0
|
|
20240514,162400,38567960,14850,14850,14850,14850,0
|
|
20240514,162300,38567960,14850,14850,14850,14850,0
|
|
20240514,162200,38567960,14850,14850,14850,14850,0
|
|
20240514,162100,38567960,14850,14850,14850,14850,0
|
|
20240514,162000,38567960,14850,14850,14850,14850,0
|
|
20240514,161900,38567960,14850,14850,14850,14850,0
|
|
20240514,161800,38567960,14850,14850,14850,14850,0
|
|
20240514,161700,38567960,14850,14850,14850,14850,0
|
|
20240514,161600,38567960,14850,14850,14850,14850,0
|
|
20240514,161500,38567960,14850,14850,14850,14850,0
|
|
20240514,161400,38567960,14850,14850,14850,14850,0
|
|
20240514,161300,38567960,14850,14850,14850,14850,0
|
|
20240514,161200,38567960,14850,14850,14850,14850,0
|
|
20240514,161100,38567960,14850,14850,14850,14850,0
|
|
20240514,161000,38567960,14850,14850,14850,14850,0
|
|
20240514,160900,38567960,14850,14850,14850,14850,0
|
|
20240514,160800,38567960,14850,14850,14850,14850,0
|
|
20240514,160700,38567960,14850,14850,14850,14850,0
|
|
20240514,160600,38567960,14850,14850,14850,14850,0
|
|
20240514,160500,38567960,14850,14850,14850,14850,0
|
|
20240514,160400,38567960,14850,14850,14850,14850,0
|
|
20240514,160300,38567960,14850,14850,14850,14850,0
|
|
20240514,160200,38567960,14850,14850,14850,14850,202
|
|
20240514,160100,38567960,14850,14850,14850,14850,0
|
|
20240514,160000,38567960,14850,14850,14850,14850,0
|
|
20240514,155900,38567960,14850,14850,14850,14850,0
|
|
20240514,155800,38567960,14850,14850,14850,14850,0
|
|
20240514,155700,38567960,14850,14850,14850,14850,0
|
|
20240514,155600,38567960,14850,14850,14850,14850,0
|
|
20240514,155500,38567960,14850,14850,14850,14850,0
|
|
20240514,155400,38567960,14850,14850,14850,14850,0
|
|
20240514,155300,38567960,14850,14850,14850,14850,0
|
|
20240514,155200,38567960,14850,14850,14850,14850,0
|
|
20240514,155100,38567960,14850,14850,14850,14850,0
|
|
20240514,155000,38567960,14850,14850,14850,14850,0
|
|
20240514,154900,38567960,14850,14850,14850,14850,0
|
|
20240514,154800,38567960,14850,14850,14850,14850,0
|
|
20240514,154700,38567960,14850,14850,14850,14850,0
|
|
20240514,154600,38567960,14850,14850,14850,14850,0
|
|
20240514,154500,38567960,14850,14850,14850,14850,0
|
|
20240514,154400,38567960,14850,14850,14850,14850,0
|
|
20240514,154300,38567960,14850,14850,14850,14850,0
|
|
20240514,154200,38567960,14850,14850,14850,14850,0
|
|
20240514,154100,38567960,14850,14850,14850,14850,0
|
|
20240514,154000,38567960,14850,14850,14850,14850,0
|
|
20240514,153900,38567960,14850,14850,14850,14850,0
|
|
20240514,153800,38567960,14850,14850,14850,14850,0
|
|
20240514,153700,38567960,14850,14850,14850,14850,0
|
|
20240514,153600,38567960,14850,14850,14850,14850,0
|
|
20240514,153500,38567960,14850,14850,14850,14850,0
|
|
20240514,153400,38567960,14850,14850,14850,14850,0
|
|
20240514,153300,38567960,14850,14850,14850,14850,0
|
|
20240514,153200,38567960,14850,14850,14850,14850,202
|
|
20240514,153100,38567960,14850,14850,14850,14850,0
|
|
20240514,153000,38567960,14850,14850,14850,14850,202
|
|
20240514,152900,35568260,14770,14770,14770,14770,0
|
|
20240514,152800,35568260,14770,14770,14770,14770,0
|
|
20240514,152700,35568260,14770,14770,14770,14770,0
|
|
20240514,152600,35568260,14770,14770,14770,14770,0
|
|
20240514,152500,35568260,14770,14770,14770,14770,0
|
|
20240514,152400,35568260,14770,14770,14770,14770,0
|
|
20240514,152300,35568260,14770,14770,14770,14770,0
|
|
20240514,152200,35568260,14770,14770,14770,14770,0
|
|
20240514,152100,35568260,14770,14770,14770,14770,0
|
|
20240514,152000,35568260,14770,14770,14770,14770,0
|
|
20240514,151900,35568260,14770,14770,14770,14770,0
|
|
20240514,151800,35568260,14770,14770,14770,14770,0
|
|
20240514,151700,35568260,14770,14770,14770,14770,0
|
|
20240514,151600,35568260,14770,14770,14770,14770,0
|
|
20240514,151500,35568260,14770,14770,14770,14770,0
|
|
20240514,151400,35568260,14770,14770,14770,14770,0
|
|
20240514,151300,35568260,14770,14770,14770,14770,0
|
|
20240514,151200,35568260,14770,14770,14770,14770,0
|
|
20240514,151100,35568260,14770,14770,14770,14770,0
|
|
20240514,151000,35568260,14770,14770,14770,14770,1
|
|
20240514,150900,35553490,14850,14850,14850,14850,0
|
|
20240514,150800,35553490,14850,14850,14850,14850,0
|
|
20240514,150700,35553490,14850,14850,14850,14850,0
|
|
20240514,150600,35553490,14850,14850,14850,14850,0
|
|
20240514,150500,35553490,14850,14850,14850,14850,0
|
|
20240514,150400,35553490,14850,14850,14850,14850,89
|
|
20240514,150300,34231840,14870,14870,14870,14870,15
|
|
20240514,150200,34008790,14870,14850,14870,14850,600
|
|
20240514,150100,25090120,14860,14860,14860,14860,0
|
|
20240514,150000,25090120,14860,14860,14860,14860,0
|
|
20240514,145900,25090120,14860,14860,14860,14860,0
|
|
20240514,145800,25090120,14860,14860,14860,14860,0
|
|
20240514,145700,25090120,14860,14860,14860,14860,0
|
|
20240514,145600,25090120,14860,14860,14860,14860,0
|
|
20240514,145500,25090120,14860,14860,14860,14860,0
|
|
20240514,145400,25090120,14860,14860,14860,14860,0
|
|
20240514,145300,25090120,14860,14860,14860,14860,0
|
|
20240514,145200,25090120,14860,14860,14860,14860,0
|
|
20240514,145100,25090120,14860,14860,14860,14860,0
|
|
20240514,145000,25090120,14860,14860,14860,14860,0
|
|
20240514,144900,25090120,14860,14860,14860,14860,0
|
|
20240514,144800,25090120,14860,14860,14860,14860,0
|
|
20240514,144700,25090120,14860,14860,14860,14860,1
|
|
20240514,144600,25075260,14860,14860,14860,14860,0
|
|
20240514,144500,25075260,14860,14860,14860,14860,1
|
|
20240514,144400,25060400,14860,14860,14860,14860,0
|
|
20240514,144300,25060400,14860,14860,14860,14860,0
|
|
20240514,144200,25060400,14860,14860,14860,14860,0
|
|
20240514,144100,25060400,14860,14860,14860,14860,0
|
|
20240514,144000,25060400,14860,14850,14860,14850,100
|
|
20240514,143900,23574500,14850,14850,14850,14850,0
|
|
20240514,143800,23574500,14850,14850,14850,14850,0
|
|
20240514,143700,23574500,14850,14850,14850,14850,0
|
|
20240514,143600,23574500,14850,14850,14850,14850,0
|
|
20240514,143500,23574500,14850,14850,14850,14850,0
|
|
20240514,143400,23574500,14850,14850,14850,14850,0
|
|
20240514,143300,23574500,14850,14850,14850,14850,0
|
|
20240514,143200,23574500,14850,14830,14850,14830,200
|
|
20240514,143100,20607250,14820,14820,14820,14820,0
|
|
20240514,143000,20607250,14820,14820,14820,14820,0
|
|
20240514,142900,20607250,14820,14820,14820,14820,21
|
|
20240514,142800,20296030,14820,14820,14820,14820,0
|
|
20240514,142700,20296030,14820,14820,14820,14820,45
|
|
20240514,142600,19629130,14820,14820,14820,14820,0
|
|
20240514,142500,19629130,14820,14820,14820,14820,0
|
|
20240514,142400,19629130,14820,14820,14820,14820,0
|
|
20240514,142300,19629130,14820,14820,14820,14820,0
|
|
20240514,142200,19629130,14820,14820,14820,14820,0
|
|
20240514,142100,19629130,14820,14820,14820,14820,0
|
|
20240514,142000,19629130,14820,14820,14820,14820,0
|
|
20240514,141900,19629130,14820,14820,14820,14820,0
|
|
20240514,141800,19629130,14820,14820,14820,14820,0
|
|
20240514,141700,19629130,14820,14820,14820,14820,0
|
|
20240514,141600,19629130,14820,14820,14820,14820,0
|
|
20240514,141500,19629130,14820,14820,14820,14820,0
|
|
20240514,141400,19629130,14820,14820,14820,14820,0
|
|
20240514,141300,19629130,14820,14820,14820,14820,0
|
|
20240514,141200,19629130,14820,14820,14820,14820,0
|
|
20240514,141100,19629130,14820,14820,14820,14820,0
|
|
20240514,141000,19629130,14820,14820,14820,14820,0
|
|
20240514,140900,19629130,14820,14820,14820,14820,0
|
|
20240514,140800,19629130,14820,14820,14820,14820,0
|
|
20240514,140700,19629130,14820,14820,14820,14820,3
|
|
20240514,140600,19584670,14740,14740,14740,14740,0
|
|
20240514,140500,19584670,14740,14740,14740,14740,0
|
|
20240514,140400,19584670,14740,14740,14740,14740,0
|
|
20240514,140300,19584670,14740,14740,14740,14740,0
|
|
20240514,140200,19584670,14740,14740,14740,14740,0
|
|
20240514,140100,19584670,14740,14740,14740,14740,0
|
|
20240514,140000,19584670,14740,14740,14740,14740,0
|
|
20240514,135900,19584670,14740,14740,14740,14740,0
|
|
20240514,135800,19584670,14740,14740,14740,14740,0
|
|
20240514,135700,19584670,14740,14740,14740,14740,0
|
|
20240514,135600,19584670,14740,14740,14740,14740,0
|
|
20240514,135500,19584670,14740,14740,14740,14740,0
|
|
20240514,135400,19584670,14740,14740,14740,14740,0
|
|
20240514,135300,19584670,14740,14740,14740,14740,0
|
|
20240514,135200,19584670,14740,14740,14740,14740,0
|
|
20240514,135100,19584670,14740,14740,14740,14740,0
|
|
20240514,135000,19584670,14740,14740,14740,14740,0
|
|
20240514,134900,19584670,14740,14740,14740,14740,0
|
|
20240514,134800,19584670,14740,14740,14740,14740,0
|
|
20240514,134700,19584670,14740,14740,14740,14740,0
|
|
20240514,134600,19584670,14740,14740,14740,14740,0
|
|
20240514,134500,19584670,14740,14740,14740,14740,0
|
|
20240514,134400,19584670,14740,14740,14740,14740,0
|
|
20240514,134300,19584670,14740,14740,14740,14740,0
|
|
20240514,134200,19584670,14740,14740,14740,14740,0
|
|
20240514,134100,19584670,14740,14740,14740,14740,1
|
|
20240514,134000,19569930,14740,14740,14740,14740,1
|
|
20240514,133900,19555190,14740,14740,14740,14740,0
|
|
20240514,133800,19555190,14740,14740,14740,14740,0
|
|
20240514,133700,19555190,14740,14740,14740,14740,0
|
|
20240514,133600,19555190,14740,14740,14740,14740,0
|
|
20240514,133500,19555190,14740,14740,14740,14740,0
|
|
20240514,133400,19555190,14740,14740,14740,14740,1
|
|
20240514,133300,19540450,14750,14760,14760,14750,19
|
|
20240514,133200,19260170,14750,14750,14750,14750,0
|
|
20240514,133100,19260170,14750,14750,14750,14750,0
|
|
20240514,133000,19260170,14750,14750,14750,14750,0
|
|
20240514,132900,19260170,14750,14750,14750,14750,0
|
|
20240514,132800,19260170,14750,14750,14750,14750,0
|
|
20240514,132700,19260170,14750,14750,14750,14750,0
|
|
20240514,132600,19260170,14750,14750,14750,14750,0
|
|
20240514,132500,19260170,14750,14750,14750,14750,0
|
|
20240514,132400,19260170,14750,14750,14750,14750,0
|
|
20240514,132300,19260170,14750,14750,14750,14750,0
|
|
20240514,132200,19260170,14750,14750,14750,14750,0
|
|
20240514,132100,19260170,14750,14750,14750,14750,0
|
|
20240514,132000,19260170,14750,14750,14750,14750,0
|
|
20240514,131900,19260170,14750,14750,14750,14750,0
|
|
20240514,131800,19260170,14750,14750,14750,14750,0
|
|
20240514,131700,19260170,14750,14750,14750,14750,0
|
|
20240514,131600,19260170,14750,14750,14750,14750,0
|
|
20240514,131500,19260170,14750,14750,14750,14750,0
|
|
20240514,131400,19260170,14750,14750,14750,14750,0
|
|
20240514,131300,19260170,14750,14750,14750,14750,0
|
|
20240514,131200,19260170,14750,14750,14750,14750,0
|
|
20240514,131100,19260170,14750,14750,14750,14750,0
|
|
20240514,131000,19260170,14750,14750,14750,14750,0
|
|
20240514,130900,19260170,14750,14750,14750,14750,0
|
|
20240514,130800,19260170,14750,14750,14750,14750,0
|
|
20240514,130700,19260170,14750,14750,14750,14750,0
|
|
20240514,130600,19260170,14750,14750,14750,14750,0
|
|
20240514,130500,19260170,14750,14750,14750,14750,9
|
|
20240514,130400,19127420,14750,14750,14750,14750,0
|
|
20240514,130300,19127420,14750,14750,14750,14750,0
|
|
20240514,130200,19127420,14750,14750,14750,14750,0
|
|
20240514,130100,19127420,14750,14750,14750,14750,0
|
|
20240514,130000,19127420,14750,14750,14750,14750,0
|
|
20240514,125900,19127420,14750,14750,14750,14750,1
|
|
20240514,125800,19112670,14750,14750,14750,14750,0
|
|
20240514,125700,19112670,14750,14750,14750,14750,0
|
|
20240514,125600,19112670,14750,14750,14750,14750,20
|
|
20240514,125500,18817670,14750,14750,14750,14750,90
|
|
20240514,125400,17490170,14750,14780,14780,14750,29
|
|
20240514,125300,17061970,14780,14790,14790,14780,26
|
|
20240514,125200,16677500,14800,14800,14800,14800,5
|
|
20240514,125100,16603500,14800,14800,14800,14800,0
|
|
20240514,125000,16603500,14800,14800,14800,14800,0
|
|
20240514,124900,16603500,14800,14800,14800,14800,0
|
|
20240514,124800,16603500,14800,14800,14800,14800,0
|
|
20240514,124700,16603500,14800,14800,14800,14800,0
|
|
20240514,124600,16603500,14800,14800,14800,14800,0
|
|
20240514,124500,16603500,14800,14800,14800,14800,0
|
|
20240514,124400,16603500,14800,14800,14800,14800,0
|
|
20240514,124300,16603500,14800,14800,14800,14800,0
|
|
20240514,124200,16603500,14800,14800,14800,14800,0
|
|
20240514,124100,16603500,14800,14800,14800,14800,0
|
|
20240514,124000,16603500,14800,14800,14800,14800,0
|
|
20240514,123900,16603500,14800,14800,14800,14800,0
|
|
20240514,123800,16603500,14800,14800,14800,14800,1
|
|
20240514,123700,16588700,14860,14860,14860,14860,0
|
|
20240514,123600,16588700,14860,14860,14860,14860,0
|
|
20240514,123500,16588700,14860,14860,14860,14860,0
|
|
20240514,123400,16588700,14860,14860,14860,14860,0
|
|
20240514,123300,16588700,14860,14860,14860,14860,0
|
|
20240514,123200,16588700,14860,14860,14860,14860,0
|
|
20240514,123100,16588700,14860,14860,14860,14860,0
|
|
20240514,123000,16588700,14860,14860,14860,14860,0
|
|
20240514,122900,16588700,14860,14860,14860,14860,0
|
|
20240514,122800,16588700,14860,14860,14860,14860,0
|
|
20240514,122700,16588700,14860,14860,14860,14860,0
|
|
20240514,122600,16588700,14860,14860,14860,14860,0
|
|
20240514,122500,16588700,14860,14860,14860,14860,0
|
|
20240514,122400,16588700,14860,14860,14860,14860,0
|
|
20240514,122300,16588700,14860,14860,14860,14860,0
|
|
20240514,122200,16588700,14860,14860,14860,14860,0
|
|
20240514,122100,16588700,14860,14860,14860,14860,0
|
|
20240514,122000,16588700,14860,14860,14860,14860,0
|
|
20240514,121900,16588700,14860,14860,14860,14860,3
|
|
20240514,121800,16544120,14860,14860,14860,14860,0
|
|
20240514,121700,16544120,14860,14860,14860,14860,0
|
|
20240514,121600,16544120,14860,14860,14860,14860,0
|
|
20240514,121500,16544120,14860,14860,14860,14860,0
|
|
20240514,121400,16544120,14860,14860,14860,14860,0
|
|
20240514,121300,16544120,14860,14860,14860,14860,0
|
|
20240514,121200,16544120,14860,14860,14860,14860,0
|
|
20240514,121100,16544120,14860,14860,14860,14860,0
|
|
20240514,121000,16544120,14860,14860,14860,14860,0
|
|
20240514,120900,16544120,14860,14860,14860,14860,0
|
|
20240514,120800,16544120,14860,14860,14860,14860,0
|
|
20240514,120700,16544120,14860,14860,14860,14860,0
|
|
20240514,120600,16544120,14860,14860,14860,14860,0
|
|
20240514,120500,16544120,14860,14860,14860,14860,0
|
|
20240514,120400,16544120,14860,14860,14860,14860,0
|
|
20240514,120300,16544120,14860,14860,14860,14860,0
|
|
20240514,120200,16544120,14860,14860,14860,14860,0
|
|
20240514,120100,16544120,14860,14860,14860,14860,0
|
|
20240514,120000,16544120,14860,14860,14860,14860,0
|
|
20240514,115900,16544120,14860,14860,14860,14860,0
|
|
20240514,115800,16544120,14860,14860,14860,14860,0
|
|
20240514,115700,16544120,14860,14860,14860,14860,0
|
|
20240514,115600,16544120,14860,14860,14860,14860,0
|
|
20240514,115500,16544120,14860,14860,14860,14860,0
|
|
20240514,115400,16544120,14860,14860,14860,14860,0
|
|
20240514,115300,16544120,14860,14860,14860,14860,0
|
|
20240514,115200,16544120,14860,14860,14860,14860,0
|
|
20240514,115100,16544120,14860,14860,14860,14860,0
|
|
20240514,115000,16544120,14860,14860,14860,14860,0
|
|
20240514,114900,16544120,14860,14860,14860,14860,0
|
|
20240514,114800,16544120,14860,14860,14860,14860,0
|
|
20240514,114700,16544120,14860,14850,14860,14850,20
|
|
20240514,114600,16247050,14850,14850,14850,14850,0
|
|
20240514,114500,16247050,14850,14850,14850,14850,0
|
|
20240514,114400,16247050,14850,14850,14850,14850,0
|
|
20240514,114300,16247050,14850,14850,14850,14850,0
|
|
20240514,114200,16247050,14850,14850,14850,14850,0
|
|
20240514,114100,16247050,14850,14850,14850,14850,0
|
|
20240514,114000,16247050,14850,14850,14850,14850,45
|
|
20240514,113900,15578800,14840,14820,14840,14820,80
|
|
20240514,113800,14392060,14820,14820,14820,14820,5
|
|
20240514,113700,14317960,14800,14800,14800,14800,0
|
|
20240514,113600,14317960,14800,14800,14800,14800,0
|
|
20240514,113500,14317960,14800,14800,14800,14800,0
|
|
20240514,113400,14317960,14800,14800,14800,14800,0
|
|
20240514,113300,14317960,14800,14800,14800,14800,0
|
|
20240514,113200,14317960,14800,14800,14800,14800,0
|
|
20240514,113100,14317960,14800,14800,14800,14800,0
|
|
20240514,113000,14317960,14800,14800,14800,14800,0
|
|
20240514,112900,14317960,14800,14800,14800,14800,0
|
|
20240514,112800,14317960,14800,14800,14800,14800,0
|
|
20240514,112700,14317960,14800,14800,14800,14800,0
|
|
20240514,112600,14317960,14800,14800,14800,14800,0
|
|
20240514,112500,14317960,14800,14800,14800,14800,0
|
|
20240514,112400,14317960,14800,14800,14800,14800,0
|
|
20240514,112300,14317960,14800,14800,14800,14800,0
|
|
20240514,112200,14317960,14800,14800,14800,14800,0
|
|
20240514,112100,14317960,14800,14800,14800,14800,0
|
|
20240514,112000,14317960,14800,14800,14800,14800,0
|
|
20240514,111900,14317960,14800,14800,14800,14800,0
|
|
20240514,111800,14317960,14800,14800,14800,14800,0
|
|
20240514,111700,14317960,14800,14800,14800,14800,0
|
|
20240514,111600,14317960,14800,14800,14800,14800,0
|
|
20240514,111500,14317960,14800,14800,14800,14800,0
|
|
20240514,111400,14317960,14800,14800,14800,14800,0
|
|
20240514,111300,14317960,14800,14800,14800,14800,0
|
|
20240514,111200,14317960,14800,14800,14800,14800,34
|
|
20240514,111100,13814760,14800,14800,14800,14800,0
|
|
20240514,111000,13814760,14800,14800,14800,14800,0
|
|
20240514,110900,13814760,14800,14800,14800,14800,0
|
|
20240514,110800,13814760,14800,14800,14800,14800,0
|
|
20240514,110700,13814760,14800,14800,14800,14800,0
|
|
20240514,110600,13814760,14800,14800,14800,14800,0
|
|
20240514,110500,13814760,14800,14800,14800,14800,0
|
|
20240514,110400,13814760,14800,14800,14800,14800,0
|
|
20240514,110300,13814760,14800,14800,14800,14800,0
|
|
20240514,110200,13814760,14800,14800,14800,14800,0
|
|
20240514,110100,13814760,14800,14800,14800,14800,0
|
|
20240514,110000,13814760,14800,14800,14800,14800,1
|
|
20240514,105900,13799960,14800,14800,14800,14800,0
|
|
20240514,105800,13799960,14800,14800,14800,14800,0
|
|
20240514,105700,13799960,14800,14800,14800,14800,0
|
|
20240514,105600,13799960,14800,14800,14800,14800,0
|
|
20240514,105500,13799960,14800,14800,14800,14800,0
|
|
20240514,105400,13799960,14800,14800,14800,14800,0
|
|
20240514,105300,13799960,14800,14800,14800,14800,0
|
|
20240514,105200,13799960,14800,14800,14800,14800,0
|
|
20240514,105100,13799960,14800,14800,14800,14800,0
|
|
20240514,105000,13799960,14800,14800,14800,14800,0
|
|
20240514,104900,13799960,14800,14800,14800,14800,0
|
|
20240514,104800,13799960,14800,14800,14800,14800,0
|
|
20240514,104700,13799960,14800,14800,14800,14800,0
|
|
20240514,104600,13799960,14800,14800,14800,14800,0
|
|
20240514,104500,13799960,14800,14800,14800,14800,0
|
|
20240514,104400,13799960,14800,14800,14800,14800,0
|
|
20240514,104300,13799960,14800,14800,14800,14800,0
|
|
20240514,104200,13799960,14800,14800,14800,14800,0
|
|
20240514,104100,13799960,14800,14800,14800,14800,0
|
|
20240514,104000,13799960,14800,14800,14800,14800,0
|
|
20240514,103900,13799960,14800,14800,14800,14800,0
|
|
20240514,103800,13799960,14800,14800,14800,14800,7
|
|
20240514,103700,13696360,14800,14800,14800,14800,0
|
|
20240514,103600,13696360,14800,14800,14800,14800,0
|
|
20240514,103500,13696360,14800,14800,14800,14800,0
|
|
20240514,103400,13696360,14800,14800,14800,14800,0
|
|
20240514,103300,13696360,14800,14800,14800,14800,0
|
|
20240514,103200,13696360,14800,14800,14800,14800,0
|
|
20240514,103100,13696360,14800,14800,14800,14800,0
|
|
20240514,103000,13696360,14800,14800,14800,14800,0
|
|
20240514,102900,13696360,14800,14800,14800,14800,0
|
|
20240514,102800,13696360,14800,14800,14800,14800,0
|
|
20240514,102700,13696360,14800,14800,14800,14800,0
|
|
20240514,102600,13696360,14800,14800,14800,14800,0
|
|
20240514,102500,13696360,14800,14800,14800,14800,0
|
|
20240514,102400,13696360,14800,14800,14800,14800,0
|
|
20240514,102300,13696360,14800,14800,14800,14800,115
|
|
20240514,102200,11994360,14800,14800,14800,14800,0
|
|
20240514,102100,11994360,14800,14800,14800,14800,0
|
|
20240514,102000,11994360,14800,14800,14800,14800,0
|
|
20240514,101900,11994360,14800,14800,14800,14800,0
|
|
20240514,101800,11994360,14800,14800,14800,14800,0
|
|
20240514,101700,11994360,14800,14800,14800,14800,22
|
|
20240514,101600,11668760,14810,14810,14810,14810,0
|
|
20240514,101500,11668760,14810,14810,14810,14810,28
|
|
20240514,101400,11254080,14810,14810,14810,14810,0
|
|
20240514,101300,11254080,14810,14810,14810,14810,0
|
|
20240514,101200,11254080,14810,14810,14810,14810,0
|
|
20240514,101100,11254080,14810,14810,14810,14810,0
|
|
20240514,101000,11254080,14810,14810,14810,14810,0
|
|
20240514,100900,11254080,14810,14810,14810,14810,0
|
|
20240514,100800,11254080,14810,14810,14810,14810,0
|
|
20240514,100700,11254080,14810,14810,14810,14810,0
|
|
20240514,100600,11254080,14810,14810,14810,14810,3
|
|
20240514,100500,11209650,14800,14800,14800,14800,0
|
|
20240514,100400,11209650,14800,14800,14800,14800,0
|
|
20240514,100300,11209650,14800,14800,14800,14800,0
|
|
20240514,100200,11209650,14800,14800,14800,14800,0
|
|
20240514,100100,11209650,14800,14800,14800,14800,10
|
|
20240514,100000,11061650,14850,14800,14850,14800,21
|
|
20240514,095900,10749850,14800,14840,14850,14800,11
|
|
20240514,095800,10586570,14840,14840,14840,14840,0
|
|
20240514,095700,10586570,14840,14840,14840,14840,0
|
|
20240514,095600,10586570,14840,14840,14840,14840,1
|
|
20240514,095500,10571730,14840,14840,14840,14840,0
|
|
20240514,095400,10571730,14840,14840,14840,14840,10
|
|
20240514,095300,10423330,14840,14840,14840,14840,1
|
|
20240514,095200,10408490,14830,14830,14830,14830,1
|
|
20240514,095100,10393660,14840,14840,14840,14840,0
|
|
20240514,095000,10393660,14840,14830,14840,14830,30
|
|
20240514,094900,9948540,14860,14860,14860,14860,0
|
|
20240514,094800,9948540,14860,14860,14860,14860,0
|
|
20240514,094700,9948540,14860,14860,14860,14860,0
|
|
20240514,094600,9948540,14860,14860,14860,14860,0
|
|
20240514,094500,9948540,14860,14860,14860,14860,0
|
|
20240514,094400,9948540,14860,14860,14860,14860,0
|
|
20240514,094300,9948540,14860,14860,14860,14860,0
|
|
20240514,094200,9948540,14860,14860,14860,14860,0
|
|
20240514,094100,9948540,14860,14860,14860,14860,0
|
|
20240514,094000,9948540,14860,14860,14860,14860,0
|
|
20240514,093900,9948540,14860,14860,14860,14860,0
|
|
20240514,093800,9948540,14860,14860,14860,14860,0
|
|
20240514,093700,9948540,14860,14860,14860,14860,0
|
|
20240514,093600,9948540,14860,14860,14860,14860,0
|
|
20240514,093500,9948540,14860,14860,14860,14860,0
|
|
20240514,093400,9948540,14860,14860,14860,14860,0
|
|
20240514,093300,9948540,14860,14860,14860,14860,0
|
|
20240514,093200,9948540,14860,14860,14860,14860,0
|
|
20240514,093100,9948540,14860,14860,14860,14860,0
|
|
20240514,093000,9948540,14860,14860,14860,14860,0
|
|
20240514,092900,9948540,14860,14860,14860,14860,0
|
|
20240514,092800,9948540,14860,14860,14860,14860,0
|
|
20240514,092700,9948540,14860,14860,14860,14860,0
|
|
20240514,092600,9948540,14860,14860,14860,14860,0
|
|
20240514,092500,9948540,14860,14850,14860,14850,50
|
|
20240514,092400,9205620,14870,14860,14870,14860,3
|
|
20240514,092300,9161020,14850,14850,14850,14850,0
|
|
20240514,092200,9161020,14850,14850,14850,14850,0
|
|
20240514,092100,9161020,14850,14830,14850,14830,122
|
|
20240514,092000,7350220,14850,14850,14850,14850,0
|
|
20240514,091900,7350220,14850,14850,14850,14850,0
|
|
20240514,091800,7350220,14850,14850,14850,14850,0
|
|
20240514,091700,7350220,14850,14850,14850,14850,25
|
|
20240514,091600,6978970,14850,14850,14850,14850,0
|
|
20240514,091500,6978970,14850,14850,14850,14850,0
|
|
20240514,091400,6978970,14850,14850,14850,14850,7
|
|
20240514,091300,6875020,14880,14880,14880,14880,0
|
|
20240514,091200,6875020,14880,14880,14880,14880,0
|
|
20240514,091100,6875020,14880,14880,14880,14880,0
|
|
20240514,091000,6875020,14880,14880,14880,14880,14
|
|
20240514,090900,6666700,14840,14840,14840,14840,2
|
|
20240514,090800,6637020,14840,14840,14840,14840,0
|
|
20240514,090700,6637020,14840,14880,14900,14680,42
|
|
20240514,090600,6013360,14640,14790,14880,14640,73
|
|
20240514,090500,4930450,14660,14660,14880,14660,328
|
|
20240514,090400,102620,14660,14660,14660,14660,1
|
|
20240514,090300,87960,14660,14660,14660,14660,0
|
|
20240514,090200,87960,14660,14660,14660,14660,5
|
|
20240514,090100,14660,14660,14660,14660,14660,0
|
|
20240514,090000,14660,14660,14660,14660,14660,1
|