605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,190200,30011780,14940,14940,14940,14940,8
|
|
20240516,190100,30011780,14940,14940,14940,14940,0
|
|
20240516,190000,30011780,14940,14940,14940,14940,0
|
|
20240516,185900,30011780,14940,14940,14940,14940,0
|
|
20240516,185800,30011780,14940,14940,14940,14940,0
|
|
20240516,185700,30011780,14940,14940,14940,14940,0
|
|
20240516,185600,30011780,14940,14940,14940,14940,0
|
|
20240516,185500,30011780,14940,14940,14940,14940,0
|
|
20240516,185400,30011780,14940,14940,14940,14940,0
|
|
20240516,185300,30011780,14940,14940,14940,14940,0
|
|
20240516,185200,30011780,14940,14940,14940,14940,0
|
|
20240516,185100,30011780,14940,14940,14940,14940,0
|
|
20240516,185000,30011780,14940,14940,14940,14940,0
|
|
20240516,184900,30011780,14940,14940,14940,14940,0
|
|
20240516,184800,30011780,14940,14940,14940,14940,0
|
|
20240516,184700,30011780,14940,14940,14940,14940,0
|
|
20240516,184600,30011780,14940,14940,14940,14940,0
|
|
20240516,184500,30011780,14940,14940,14940,14940,0
|
|
20240516,184400,30011780,14940,14940,14940,14940,0
|
|
20240516,184300,30011780,14940,14940,14940,14940,0
|
|
20240516,184200,30011780,14940,14940,14940,14940,0
|
|
20240516,184100,30011780,14940,14940,14940,14940,0
|
|
20240516,184000,30011780,14940,14940,14940,14940,0
|
|
20240516,183900,30011780,14940,14940,14940,14940,0
|
|
20240516,183800,30011780,14940,14940,14940,14940,0
|
|
20240516,183700,30011780,14940,14940,14940,14940,0
|
|
20240516,183600,30011780,14940,14940,14940,14940,0
|
|
20240516,183500,30011780,14940,14940,14940,14940,0
|
|
20240516,183400,30011780,14940,14940,14940,14940,0
|
|
20240516,183300,30011780,14940,14940,14940,14940,0
|
|
20240516,183200,30011780,14940,14940,14940,14940,8
|
|
20240516,183100,30011780,14940,14940,14940,14940,0
|
|
20240516,183000,30011780,14940,14940,14940,14940,0
|
|
20240516,182900,30011780,14940,14940,14940,14940,0
|
|
20240516,182800,30011780,14940,14940,14940,14940,0
|
|
20240516,182700,30011780,14940,14940,14940,14940,0
|
|
20240516,182600,30011780,14940,14940,14940,14940,0
|
|
20240516,182500,30011780,14940,14940,14940,14940,0
|
|
20240516,182400,30011780,14940,14940,14940,14940,0
|
|
20240516,182300,30011780,14940,14940,14940,14940,0
|
|
20240516,182200,30011780,14940,14940,14940,14940,0
|
|
20240516,182100,30011780,14940,14940,14940,14940,0
|
|
20240516,182000,30011780,14940,14940,14940,14940,0
|
|
20240516,181900,30011780,14940,14940,14940,14940,0
|
|
20240516,181800,30011780,14940,14940,14940,14940,0
|
|
20240516,181700,30011780,14940,14940,14940,14940,0
|
|
20240516,181600,30011780,14940,14940,14940,14940,0
|
|
20240516,181500,30011780,14940,14940,14940,14940,0
|
|
20240516,181400,30011780,14940,14940,14940,14940,0
|
|
20240516,181300,30011780,14940,14940,14940,14940,0
|
|
20240516,181200,30011780,14940,14940,14940,14940,0
|
|
20240516,181100,30011780,14940,14940,14940,14940,0
|
|
20240516,181000,30011780,14940,14940,14940,14940,0
|
|
20240516,180900,30011780,14940,14940,14940,14940,0
|
|
20240516,180800,30011780,14940,14940,14940,14940,0
|
|
20240516,180700,30011780,14940,14940,14940,14940,0
|
|
20240516,180600,30011780,14940,14940,14940,14940,0
|
|
20240516,180500,30011780,14940,14940,14940,14940,0
|
|
20240516,180400,30011780,14940,14940,14940,14940,0
|
|
20240516,180300,30011780,14940,14940,14940,14940,0
|
|
20240516,180200,30011780,14940,14940,14940,14940,8
|
|
20240516,180100,30011780,14940,14940,14940,14940,0
|
|
20240516,180000,30011780,14940,14940,14940,14940,0
|
|
20240516,175900,30011780,14940,14940,14940,14940,0
|
|
20240516,175800,30011780,14940,14940,14940,14940,0
|
|
20240516,175700,30011780,14940,14940,14940,14940,0
|
|
20240516,175600,30011780,14940,14940,14940,14940,0
|
|
20240516,175500,30011780,14940,14940,14940,14940,0
|
|
20240516,175400,30011780,14940,14940,14940,14940,0
|
|
20240516,175300,30011780,14940,14940,14940,14940,0
|
|
20240516,175200,30011780,14940,14940,14940,14940,0
|
|
20240516,175100,30011780,14940,14940,14940,14940,0
|
|
20240516,175000,30011780,14940,14940,14940,14940,0
|
|
20240516,174900,30011780,14940,14940,14940,14940,0
|
|
20240516,174800,30011780,14940,14940,14940,14940,0
|
|
20240516,174700,30011780,14940,14940,14940,14940,0
|
|
20240516,174600,30011780,14940,14940,14940,14940,0
|
|
20240516,174500,30011780,14940,14940,14940,14940,0
|
|
20240516,174400,30011780,14940,14940,14940,14940,0
|
|
20240516,174300,30011780,14940,14940,14940,14940,0
|
|
20240516,174200,30011780,14940,14940,14940,14940,0
|
|
20240516,174100,30011780,14940,14940,14940,14940,0
|
|
20240516,174000,30011780,14940,14940,14940,14940,0
|
|
20240516,173900,30011780,14940,14940,14940,14940,0
|
|
20240516,173800,30011780,14940,14940,14940,14940,0
|
|
20240516,173700,30011780,14940,14940,14940,14940,0
|
|
20240516,173600,30011780,14940,14940,14940,14940,0
|
|
20240516,173500,30011780,14940,14940,14940,14940,0
|
|
20240516,173400,30011780,14940,14940,14940,14940,0
|
|
20240516,173300,30011780,14940,14940,14940,14940,0
|
|
20240516,173200,30011780,14940,14940,14940,14940,8
|
|
20240516,173100,30011780,14940,14940,14940,14940,0
|
|
20240516,173000,30011780,14940,14940,14940,14940,0
|
|
20240516,172900,30011780,14940,14940,14940,14940,0
|
|
20240516,172800,30011780,14940,14940,14940,14940,0
|
|
20240516,172700,30011780,14940,14940,14940,14940,0
|
|
20240516,172600,30011780,14940,14940,14940,14940,0
|
|
20240516,172500,30011780,14940,14940,14940,14940,0
|
|
20240516,172400,30011780,14940,14940,14940,14940,0
|
|
20240516,172300,30011780,14940,14940,14940,14940,0
|
|
20240516,172200,30011780,14940,14940,14940,14940,0
|
|
20240516,172100,30011780,14940,14940,14940,14940,0
|
|
20240516,172000,30011780,14940,14940,14940,14940,0
|
|
20240516,171900,30011780,14940,14940,14940,14940,0
|
|
20240516,171800,30011780,14940,14940,14940,14940,0
|
|
20240516,171700,30011780,14940,14940,14940,14940,0
|
|
20240516,171600,30011780,14940,14940,14940,14940,0
|
|
20240516,171500,30011780,14940,14940,14940,14940,0
|
|
20240516,171400,30011780,14940,14940,14940,14940,0
|
|
20240516,171300,30011780,14940,14940,14940,14940,0
|
|
20240516,171200,30011780,14940,14940,14940,14940,0
|
|
20240516,171100,30011780,14940,14940,14940,14940,0
|
|
20240516,171000,30011780,14940,14940,14940,14940,0
|
|
20240516,170900,30011780,14940,14940,14940,14940,0
|
|
20240516,170800,30011780,14940,14940,14940,14940,0
|
|
20240516,170700,30011780,14940,14940,14940,14940,0
|
|
20240516,170600,30011780,14940,14940,14940,14940,0
|
|
20240516,170500,30011780,14940,14940,14940,14940,0
|
|
20240516,170400,30011780,14940,14940,14940,14940,0
|
|
20240516,170300,30011780,14940,14940,14940,14940,0
|
|
20240516,170200,30011780,14940,14940,14940,14940,8
|
|
20240516,170100,30011780,14940,14940,14940,14940,0
|
|
20240516,170000,30011780,14940,14940,14940,14940,0
|
|
20240516,165900,30011780,14940,14940,14940,14940,0
|
|
20240516,165800,30011780,14940,14940,14940,14940,0
|
|
20240516,165700,30011780,14940,14940,14940,14940,0
|
|
20240516,165600,30011780,14940,14940,14940,14940,0
|
|
20240516,165500,30011780,14940,14940,14940,14940,0
|
|
20240516,165400,30011780,14940,14940,14940,14940,0
|
|
20240516,165300,30011780,14940,14940,14940,14940,0
|
|
20240516,165200,30011780,14940,14940,14940,14940,0
|
|
20240516,165100,30011780,14940,14940,14940,14940,0
|
|
20240516,165000,30011780,14940,14940,14940,14940,0
|
|
20240516,164900,30011780,14940,14940,14940,14940,0
|
|
20240516,164800,30011780,14940,14940,14940,14940,0
|
|
20240516,164700,30011780,14940,14940,14940,14940,0
|
|
20240516,164600,30011780,14940,14940,14940,14940,0
|
|
20240516,164500,30011780,14940,14940,14940,14940,0
|
|
20240516,164400,30011780,14940,14940,14940,14940,0
|
|
20240516,164300,30011780,14940,14940,14940,14940,0
|
|
20240516,164200,30011780,14940,14940,14940,14940,0
|
|
20240516,164100,30011780,14940,14940,14940,14940,0
|
|
20240516,164000,30011780,14940,14940,14940,14940,0
|
|
20240516,163900,30011780,14940,14940,14940,14940,0
|
|
20240516,163800,30011780,14940,14940,14940,14940,0
|
|
20240516,163700,30011780,14940,14940,14940,14940,0
|
|
20240516,163600,30011780,14940,14940,14940,14940,0
|
|
20240516,163500,30011780,14940,14940,14940,14940,0
|
|
20240516,163400,30011780,14940,14940,14940,14940,0
|
|
20240516,163300,30011780,14940,14940,14940,14940,0
|
|
20240516,163200,30011780,14940,14940,14940,14940,8
|
|
20240516,163100,30011780,14940,14940,14940,14940,0
|
|
20240516,163000,30011780,14940,14940,14940,14940,0
|
|
20240516,162900,30011780,14940,14940,14940,14940,0
|
|
20240516,162800,30011780,14940,14940,14940,14940,0
|
|
20240516,162700,30011780,14940,14940,14940,14940,0
|
|
20240516,162600,30011780,14940,14940,14940,14940,0
|
|
20240516,162500,30011780,14940,14940,14940,14940,0
|
|
20240516,162400,30011780,14940,14940,14940,14940,0
|
|
20240516,162300,30011780,14940,14940,14940,14940,0
|
|
20240516,162200,30011780,14940,14940,14940,14940,0
|
|
20240516,162100,30011780,14940,14940,14940,14940,0
|
|
20240516,162000,30011780,14940,14940,14940,14940,0
|
|
20240516,161900,30011780,14940,14940,14940,14940,0
|
|
20240516,161800,30011780,14940,14940,14940,14940,0
|
|
20240516,161700,30011780,14940,14940,14940,14940,0
|
|
20240516,161600,30011780,14940,14940,14940,14940,0
|
|
20240516,161500,30011780,14940,14940,14940,14940,0
|
|
20240516,161400,30011780,14940,14940,14940,14940,0
|
|
20240516,161300,30011780,14940,14940,14940,14940,0
|
|
20240516,161200,30011780,14940,14940,14940,14940,0
|
|
20240516,161100,30011780,14940,14940,14940,14940,0
|
|
20240516,161000,30011780,14940,14940,14940,14940,0
|
|
20240516,160900,30011780,14940,14940,14940,14940,0
|
|
20240516,160800,30011780,14940,14940,14940,14940,0
|
|
20240516,160700,30011780,14940,14940,14940,14940,0
|
|
20240516,160600,30011780,14940,14940,14940,14940,0
|
|
20240516,160500,30011780,14940,14940,14940,14940,0
|
|
20240516,160400,30011780,14940,14940,14940,14940,0
|
|
20240516,160300,30011780,14940,14940,14940,14940,0
|
|
20240516,160200,30011780,14940,14940,14940,14940,8
|
|
20240516,160100,30011780,14940,14940,14940,14940,0
|
|
20240516,160000,30011780,14940,14940,14940,14940,0
|
|
20240516,155900,30011780,14940,14940,14940,14940,0
|
|
20240516,155800,30011780,14940,14940,14940,14940,0
|
|
20240516,155700,30011780,14940,14940,14940,14940,0
|
|
20240516,155600,30011780,14940,14940,14940,14940,0
|
|
20240516,155500,30011780,14940,14940,14940,14940,0
|
|
20240516,155400,30011780,14940,14940,14940,14940,0
|
|
20240516,155300,30011780,14940,14940,14940,14940,0
|
|
20240516,155200,30011780,14940,14940,14940,14940,0
|
|
20240516,155100,30011780,14940,14940,14940,14940,0
|
|
20240516,155000,30011780,14940,14940,14940,14940,0
|
|
20240516,154900,30011780,14940,14940,14940,14940,0
|
|
20240516,154800,30011780,14940,14940,14940,14940,0
|
|
20240516,154700,30011780,14940,14940,14940,14940,0
|
|
20240516,154600,30011780,14940,14940,14940,14940,0
|
|
20240516,154500,30011780,14940,14940,14940,14940,0
|
|
20240516,154400,30011780,14940,14940,14940,14940,0
|
|
20240516,154300,30011780,14940,14940,14940,14940,0
|
|
20240516,154200,30011780,14940,14940,14940,14940,0
|
|
20240516,154100,30011780,14940,14940,14940,14940,0
|
|
20240516,154000,30011780,14940,14940,14940,14940,0
|
|
20240516,153900,30011780,14940,14940,14940,14940,0
|
|
20240516,153800,30011780,14940,14940,14940,14940,0
|
|
20240516,153700,30011780,14940,14940,14940,14940,0
|
|
20240516,153600,30011780,14940,14940,14940,14940,0
|
|
20240516,153500,30011780,14940,14940,14940,14940,0
|
|
20240516,153400,30011780,14940,14940,14940,14940,0
|
|
20240516,153300,30011780,14940,14940,14940,14940,0
|
|
20240516,153200,30011780,14940,14940,14940,14940,8
|
|
20240516,153100,30011780,14940,14940,14940,14940,0
|
|
20240516,153000,30011780,14940,14940,14940,14940,8
|
|
20240516,152900,29892260,14930,14930,14930,14930,0
|
|
20240516,152800,29892260,14930,14930,14930,14930,0
|
|
20240516,152700,29892260,14930,14930,14930,14930,0
|
|
20240516,152600,29892260,14930,14930,14930,14930,0
|
|
20240516,152500,29892260,14930,14930,14930,14930,0
|
|
20240516,152400,29892260,14930,14930,14930,14930,0
|
|
20240516,152300,29892260,14930,14930,14930,14930,0
|
|
20240516,152200,29892260,14930,14930,14930,14930,0
|
|
20240516,152100,29892260,14930,14930,14930,14930,0
|
|
20240516,152000,29892260,14930,14930,14930,14930,0
|
|
20240516,151900,29892260,14930,14940,14940,14920,24
|
|
20240516,151800,29533770,14940,14940,14950,14940,9
|
|
20240516,151700,29399260,14940,14940,14950,14940,56
|
|
20240516,151600,28562510,14940,14940,14940,14930,6
|
|
20240516,151500,28472890,14930,14930,14930,14930,0
|
|
20240516,151400,28472890,14930,14940,14940,14930,4
|
|
20240516,151300,28413140,14930,14930,14930,14930,2
|
|
20240516,151200,28383280,14930,14930,14930,14930,0
|
|
20240516,151100,28383280,14930,14930,14930,14930,0
|
|
20240516,151000,28383280,14930,14930,14930,14930,1
|
|
20240516,150900,28368350,14930,14930,14930,14930,0
|
|
20240516,150800,28368350,14930,14930,14930,14930,0
|
|
20240516,150700,28368350,14930,14940,14940,14930,5
|
|
20240516,150600,28293660,14940,14940,14940,14940,5
|
|
20240516,150500,28218960,14940,14940,14940,14940,0
|
|
20240516,150400,28218960,14940,14940,14940,14940,2
|
|
20240516,150300,28189080,14950,14950,14950,14950,0
|
|
20240516,150200,28189080,14950,14950,14950,14950,0
|
|
20240516,150100,28189080,14950,14950,14950,14950,0
|
|
20240516,150000,28189080,14950,14950,14950,14950,0
|
|
20240516,145900,28189080,14950,14950,14950,14950,0
|
|
20240516,145800,28189080,14950,14950,14950,14950,0
|
|
20240516,145700,28189080,14950,14950,14950,14950,0
|
|
20240516,145600,28189080,14950,14950,14950,14950,0
|
|
20240516,145500,28189080,14950,14950,14950,14950,0
|
|
20240516,145400,28189080,14950,14950,14950,14950,1
|
|
20240516,145300,28174130,14950,14950,14950,14950,0
|
|
20240516,145200,28174130,14950,14950,14950,14950,0
|
|
20240516,145100,28174130,14950,14950,14950,14950,0
|
|
20240516,145000,28174130,14950,14950,14950,14950,0
|
|
20240516,144900,28174130,14950,14950,14950,14950,0
|
|
20240516,144800,28174130,14950,14950,14950,14950,1
|
|
20240516,144700,28159180,14950,14950,14950,14950,0
|
|
20240516,144600,28159180,14950,14950,14950,14950,0
|
|
20240516,144500,28159180,14950,14950,14950,14950,0
|
|
20240516,144400,28159180,14950,14950,14950,14950,0
|
|
20240516,144300,28159180,14950,14950,14950,14950,0
|
|
20240516,144200,28159180,14950,14950,14950,14950,0
|
|
20240516,144100,28159180,14950,14950,14950,14950,0
|
|
20240516,144000,28159180,14950,14950,14950,14950,0
|
|
20240516,143900,28159180,14950,14950,14950,14950,1
|
|
20240516,143800,28144230,14950,14950,14950,14950,2
|
|
20240516,143700,28114330,14940,14940,14940,14940,0
|
|
20240516,143600,28114330,14940,14940,14940,14940,0
|
|
20240516,143500,28114330,14940,14940,14940,14940,0
|
|
20240516,143400,28114330,14940,14940,14940,14940,0
|
|
20240516,143300,28114330,14940,14940,14940,14940,0
|
|
20240516,143200,28114330,14940,14940,14940,14940,1
|
|
20240516,143100,28099390,14920,14930,14930,14920,6
|
|
20240516,143000,28009830,14930,14930,14930,14930,0
|
|
20240516,142900,28009830,14930,14930,14930,14930,0
|
|
20240516,142800,28009830,14930,14930,14930,14930,0
|
|
20240516,142700,28009830,14930,14930,14930,14930,0
|
|
20240516,142600,28009830,14930,14930,14930,14930,0
|
|
20240516,142500,28009830,14930,14930,14930,14930,0
|
|
20240516,142400,28009830,14930,14930,14930,14930,0
|
|
20240516,142300,28009830,14930,14940,14940,14930,8
|
|
20240516,142200,27890330,14950,14950,14950,14950,1
|
|
20240516,142100,27875380,14950,14950,14950,14950,2
|
|
20240516,142000,27845480,14940,14950,14950,14940,2
|
|
20240516,141900,27815590,14950,14950,14950,14950,0
|
|
20240516,141800,27815590,14950,14950,14950,14950,0
|
|
20240516,141700,27815590,14950,14950,14950,14950,0
|
|
20240516,141600,27815590,14950,14950,14950,14950,1
|
|
20240516,141500,27800640,14950,14950,14950,14950,0
|
|
20240516,141400,27800640,14950,14950,14950,14950,0
|
|
20240516,141300,27800640,14950,14950,14950,14950,0
|
|
20240516,141200,27800640,14950,14950,14950,14950,0
|
|
20240516,141100,27800640,14950,14950,14950,14940,10
|
|
20240516,141000,27651160,14950,14950,14950,14950,0
|
|
20240516,140900,27651160,14950,14950,14950,14950,0
|
|
20240516,140800,27651160,14950,14950,14950,14950,0
|
|
20240516,140700,27651160,14950,14950,14950,14950,0
|
|
20240516,140600,27651160,14950,14960,14960,14950,2
|
|
20240516,140500,27621250,14960,14960,14960,14960,10
|
|
20240516,140400,27471650,14970,14970,14970,14970,1
|
|
20240516,140300,27456680,14960,14960,14960,14960,12
|
|
20240516,140200,27277160,14960,14960,14960,14960,0
|
|
20240516,140100,27277160,14960,14960,14960,14960,0
|
|
20240516,140000,27277160,14960,14960,14960,14960,1
|
|
20240516,135900,27262200,14960,14960,14960,14960,11
|
|
20240516,135800,27097640,14970,14970,14970,14970,1
|
|
20240516,135700,27082670,14960,14960,14960,14960,20
|
|
20240516,135600,26783470,14960,14960,14960,14960,0
|
|
20240516,135500,26783470,14960,14960,14960,14960,0
|
|
20240516,135400,26783470,14960,14960,14960,14960,0
|
|
20240516,135300,26783470,14960,14960,14960,14960,0
|
|
20240516,135200,26783470,14960,14960,14960,14960,0
|
|
20240516,135100,26783470,14960,14960,14960,14960,11
|
|
20240516,135000,26618910,14960,14960,14960,14960,10
|
|
20240516,134900,26469310,14960,14960,14960,14960,0
|
|
20240516,134800,26469310,14960,14960,14960,14960,0
|
|
20240516,134700,26469310,14960,14960,14960,14960,0
|
|
20240516,134600,26469310,14960,14960,14960,14960,0
|
|
20240516,134500,26469310,14960,14960,14960,14960,0
|
|
20240516,134400,26469310,14960,14960,14960,14960,0
|
|
20240516,134300,26469310,14960,14960,14960,14960,0
|
|
20240516,134200,26469310,14960,14960,14960,14960,0
|
|
20240516,134100,26469310,14960,14960,14960,14960,0
|
|
20240516,134000,26469310,14960,14960,14960,14960,0
|
|
20240516,133900,26469310,14960,14960,14960,14960,10
|
|
20240516,133800,26319710,14960,14960,14960,14960,0
|
|
20240516,133700,26319710,14960,14960,14960,14960,0
|
|
20240516,133600,26319710,14960,14960,14960,14960,0
|
|
20240516,133500,26319710,14960,14960,14960,14960,0
|
|
20240516,133400,26319710,14960,14960,14960,14960,2
|
|
20240516,133300,26289790,14960,14910,14960,14910,27
|
|
20240516,133200,25886610,14950,14930,14950,14930,100
|
|
20240516,133100,24391780,14940,14940,14940,14940,0
|
|
20240516,133000,24391780,14940,14920,14940,14920,100
|
|
20240516,132900,22898450,14910,14910,14910,14910,0
|
|
20240516,132800,22898450,14910,14910,14910,14910,0
|
|
20240516,132700,22898450,14910,14910,14910,14910,0
|
|
20240516,132600,22898450,14910,14910,14910,14910,0
|
|
20240516,132500,22898450,14910,14910,14910,14910,0
|
|
20240516,132400,22898450,14910,14910,14910,14910,0
|
|
20240516,132300,22898450,14910,14910,14910,14910,0
|
|
20240516,132200,22898450,14910,14910,14910,14910,1
|
|
20240516,132100,22883540,14920,14920,14920,14920,0
|
|
20240516,132000,22883540,14920,14920,14920,14920,0
|
|
20240516,131900,22883540,14920,14920,14920,14920,1
|
|
20240516,131800,22868620,14920,14920,14920,14920,0
|
|
20240516,131700,22868620,14920,14920,14920,14920,0
|
|
20240516,131600,22868620,14920,14920,14920,14920,0
|
|
20240516,131500,22868620,14920,14920,14920,14920,10
|
|
20240516,131400,22719420,14920,14920,14920,14920,10
|
|
20240516,131300,22570220,14920,14920,14920,14920,0
|
|
20240516,131200,22570220,14920,14920,14920,14920,0
|
|
20240516,131100,22570220,14920,14920,14920,14920,0
|
|
20240516,131000,22570220,14920,14920,14920,14920,0
|
|
20240516,130900,22570220,14920,14920,14920,14920,0
|
|
20240516,130800,22570220,14920,14920,14920,14920,0
|
|
20240516,130700,22570220,14920,14920,14920,14920,1
|
|
20240516,130600,22555300,14910,14910,14910,14910,0
|
|
20240516,130500,22555300,14910,14910,14910,14910,0
|
|
20240516,130400,22555300,14910,14910,14910,14910,0
|
|
20240516,130300,22555300,14910,14910,14910,14910,11
|
|
20240516,130200,22391290,14920,14920,14920,14920,13
|
|
20240516,130100,22197330,14920,14920,14920,14920,2
|
|
20240516,130000,22167490,14920,14920,14920,14920,1
|
|
20240516,125900,22152570,14920,14920,14920,14920,2
|
|
20240516,125800,22122730,14920,14920,14920,14920,0
|
|
20240516,125700,22122730,14920,14920,14920,14920,0
|
|
20240516,125600,22122730,14920,14920,14920,14920,0
|
|
20240516,125500,22122730,14920,14920,14920,14920,0
|
|
20240516,125400,22122730,14920,14920,14920,14920,0
|
|
20240516,125300,22122730,14920,14920,14920,14920,0
|
|
20240516,125200,22122730,14920,14920,14920,14920,0
|
|
20240516,125100,22122730,14920,14920,14920,14920,0
|
|
20240516,125000,22122730,14920,14920,14920,14920,0
|
|
20240516,124900,22122730,14920,14920,14920,14920,0
|
|
20240516,124800,22122730,14920,14920,14920,14920,0
|
|
20240516,124700,22122730,14920,14920,14920,14920,0
|
|
20240516,124600,22122730,14920,14920,14920,14920,0
|
|
20240516,124500,22122730,14920,14920,14920,14920,0
|
|
20240516,124400,22122730,14920,14920,14920,14920,0
|
|
20240516,124300,22122730,14920,14920,14920,14920,0
|
|
20240516,124200,22122730,14920,14920,14920,14920,9
|
|
20240516,124100,21988450,14910,14910,14910,14910,0
|
|
20240516,124000,21988450,14910,14910,14910,14910,24
|
|
20240516,123900,21630610,14910,14910,14910,14910,0
|
|
20240516,123800,21630610,14910,14910,14910,14910,0
|
|
20240516,123700,21630610,14910,14910,14910,14910,0
|
|
20240516,123600,21630610,14910,14910,14910,14910,0
|
|
20240516,123500,21630610,14910,14910,14910,14910,0
|
|
20240516,123400,21630610,14910,14910,14910,14910,0
|
|
20240516,123300,21630610,14910,14910,14910,14910,0
|
|
20240516,123200,21630610,14910,14910,14910,14910,0
|
|
20240516,123100,21630610,14910,14910,14910,14910,0
|
|
20240516,123000,21630610,14910,14910,14910,14910,0
|
|
20240516,122900,21630610,14910,14910,14910,14910,0
|
|
20240516,122800,21630610,14910,14910,14910,14910,0
|
|
20240516,122700,21630610,14910,14910,14910,14910,3
|
|
20240516,122600,21585880,14910,14910,14910,14910,3
|
|
20240516,122500,21541150,14910,14910,14910,14910,0
|
|
20240516,122400,21541150,14910,14910,14910,14910,0
|
|
20240516,122300,21541150,14910,14910,14910,14910,1
|
|
20240516,122200,21526240,14910,14910,14910,14910,0
|
|
20240516,122100,21526240,14910,14910,14910,14910,0
|
|
20240516,122000,21526240,14910,14910,14910,14910,0
|
|
20240516,121900,21526240,14910,14910,14910,14910,0
|
|
20240516,121800,21526240,14910,14910,14910,14910,0
|
|
20240516,121700,21526240,14910,14910,14910,14910,0
|
|
20240516,121600,21526240,14910,14910,14910,14910,0
|
|
20240516,121500,21526240,14910,14910,14910,14910,2
|
|
20240516,121400,21496420,14880,14880,14880,14880,1
|
|
20240516,121300,21481540,14900,14900,14900,14900,0
|
|
20240516,121200,21481540,14900,14900,14900,14900,0
|
|
20240516,121100,21481540,14900,14900,14900,14900,0
|
|
20240516,121000,21481540,14900,14900,14900,14900,0
|
|
20240516,120900,21481540,14900,14900,14900,14900,0
|
|
20240516,120800,21481540,14900,14900,14900,14900,0
|
|
20240516,120700,21481540,14900,14900,14900,14900,0
|
|
20240516,120600,21481540,14900,14900,14900,14900,0
|
|
20240516,120500,21481540,14900,14900,14900,14900,0
|
|
20240516,120400,21481540,14900,14900,14900,14900,0
|
|
20240516,120300,21481540,14900,14900,14900,14900,0
|
|
20240516,120200,21481540,14900,14900,14900,14900,0
|
|
20240516,120100,21481540,14900,14900,14900,14900,5
|
|
20240516,120000,21407040,14860,14860,14860,14860,0
|
|
20240516,115900,21407040,14860,14870,14870,14860,70
|
|
20240516,115800,20366410,14880,14890,14890,14880,54
|
|
20240516,115700,19562850,14890,14890,14890,14890,0
|
|
20240516,115600,19562850,14890,14890,14890,14890,0
|
|
20240516,115500,19562850,14890,14890,14890,14890,0
|
|
20240516,115400,19562850,14890,14890,14890,14890,0
|
|
20240516,115300,19562850,14890,14890,14890,14890,0
|
|
20240516,115200,19562850,14890,14890,14890,14890,0
|
|
20240516,115100,19562850,14890,14890,14890,14890,0
|
|
20240516,115000,19562850,14890,14890,14890,14890,0
|
|
20240516,114900,19562850,14890,14890,14890,14890,0
|
|
20240516,114800,19562850,14890,14890,14890,14890,0
|
|
20240516,114700,19562850,14890,14890,14890,14890,0
|
|
20240516,114600,19562850,14890,14890,14890,14890,0
|
|
20240516,114500,19562850,14890,14890,14890,14890,0
|
|
20240516,114400,19562850,14890,14890,14890,14890,0
|
|
20240516,114300,19562850,14890,14890,14890,14890,0
|
|
20240516,114200,19562850,14890,14890,14890,14890,0
|
|
20240516,114100,19562850,14890,14890,14890,14890,5
|
|
20240516,114000,19488400,14890,14890,14890,14890,0
|
|
20240516,113900,19488400,14890,14890,14890,14890,0
|
|
20240516,113800,19488400,14890,14890,14890,14890,0
|
|
20240516,113700,19488400,14890,14890,14890,14890,0
|
|
20240516,113600,19488400,14890,14890,14890,14890,0
|
|
20240516,113500,19488400,14890,14890,14890,14890,20
|
|
20240516,113400,19190600,14900,14900,14900,14900,0
|
|
20240516,113300,19190600,14900,14900,14900,14900,35
|
|
20240516,113200,18669100,14900,14900,14900,14900,0
|
|
20240516,113100,18669100,14900,14900,14900,14900,0
|
|
20240516,113000,18669100,14900,14900,14900,14900,0
|
|
20240516,112900,18669100,14900,14900,14900,14900,0
|
|
20240516,112800,18669100,14900,14900,14900,14900,0
|
|
20240516,112700,18669100,14900,14900,14900,14900,0
|
|
20240516,112600,18669100,14900,14900,14900,14900,0
|
|
20240516,112500,18669100,14900,14900,14900,14900,65
|
|
20240516,112400,17700600,14910,14910,14910,14910,0
|
|
20240516,112300,17700600,14910,14910,14910,14910,0
|
|
20240516,112200,17700600,14910,14910,14910,14910,0
|
|
20240516,112100,17700600,14910,14910,14910,14910,0
|
|
20240516,112000,17700600,14910,14910,14910,14910,0
|
|
20240516,111900,17700600,14910,14910,14910,14910,5
|
|
20240516,111800,17626050,14910,14910,14910,14910,0
|
|
20240516,111700,17626050,14910,14910,14910,14910,10
|
|
20240516,111600,17476950,14910,14910,14910,14910,0
|
|
20240516,111500,17476950,14910,14910,14910,14910,0
|
|
20240516,111400,17476950,14910,14910,14910,14910,0
|
|
20240516,111300,17476950,14910,14910,14910,14910,0
|
|
20240516,111200,17476950,14910,14910,14910,14910,0
|
|
20240516,111100,17476950,14910,14910,14910,14910,0
|
|
20240516,111000,17476950,14910,14910,14910,14910,0
|
|
20240516,110900,17476950,14910,14910,14910,14910,1
|
|
20240516,110800,17462040,14910,14910,14910,14910,0
|
|
20240516,110700,17462040,14910,14910,14910,14910,0
|
|
20240516,110600,17462040,14910,14910,14910,14910,0
|
|
20240516,110500,17462040,14910,14910,14910,14910,0
|
|
20240516,110400,17462040,14910,14910,14910,14910,1
|
|
20240516,110300,17447130,14910,14910,14910,14910,0
|
|
20240516,110200,17447130,14910,14910,14910,14910,0
|
|
20240516,110100,17447130,14910,14910,14910,14910,0
|
|
20240516,110000,17447130,14910,14910,14910,14910,0
|
|
20240516,105900,17447130,14910,14910,14910,14910,0
|
|
20240516,105800,17447130,14910,14910,14910,14910,0
|
|
20240516,105700,17447130,14910,14910,14910,14910,0
|
|
20240516,105600,17447130,14910,14910,14910,14910,0
|
|
20240516,105500,17447130,14910,14910,14910,14910,0
|
|
20240516,105400,17447130,14910,14910,14910,14910,0
|
|
20240516,105300,17447130,14910,14910,14910,14910,4
|
|
20240516,105200,17387490,14900,14900,14900,14900,0
|
|
20240516,105100,17387490,14900,14900,14900,14900,0
|
|
20240516,105000,17387490,14900,14900,14900,14900,0
|
|
20240516,104900,17387490,14900,14900,14900,14900,0
|
|
20240516,104800,17387490,14900,14900,14900,14900,20
|
|
20240516,104700,17089490,14900,14900,14900,14900,1
|
|
20240516,104600,17074590,14900,14900,14900,14900,0
|
|
20240516,104500,17074590,14900,14900,14900,14900,0
|
|
20240516,104400,17074590,14900,14900,14900,14900,0
|
|
20240516,104300,17074590,14900,14900,14900,14900,0
|
|
20240516,104200,17074590,14900,14900,14900,14900,0
|
|
20240516,104100,17074590,14900,14900,14900,14900,0
|
|
20240516,104000,17074590,14900,14900,14900,14900,30
|
|
20240516,103900,16627590,14900,14900,14900,14900,0
|
|
20240516,103800,16627590,14900,14900,14900,14900,0
|
|
20240516,103700,16627590,14900,14900,14900,14900,0
|
|
20240516,103600,16627590,14900,14900,14900,14900,0
|
|
20240516,103500,16627590,14900,14900,14900,14900,1
|
|
20240516,103400,16612690,14910,14910,14910,14910,0
|
|
20240516,103300,16612690,14910,14910,14910,14910,0
|
|
20240516,103200,16612690,14910,14910,14910,14910,0
|
|
20240516,103100,16612690,14910,14910,14910,14910,1
|
|
20240516,103000,16597780,14910,14910,14910,14910,0
|
|
20240516,102900,16597780,14910,14910,14910,14910,0
|
|
20240516,102800,16597780,14910,14910,14910,14910,0
|
|
20240516,102700,16597780,14910,14910,14910,14910,0
|
|
20240516,102600,16597780,14910,14910,14910,14910,0
|
|
20240516,102500,16597780,14910,14910,14910,14910,0
|
|
20240516,102400,16597780,14910,14910,14910,14910,0
|
|
20240516,102300,16597780,14910,14910,14910,14910,0
|
|
20240516,102200,16597780,14910,14910,14910,14910,0
|
|
20240516,102100,16597780,14910,14910,14910,14910,0
|
|
20240516,102000,16597780,14910,14910,14910,14910,0
|
|
20240516,101900,16597780,14910,14910,14910,14910,2
|
|
20240516,101800,16567960,14910,14910,14910,14910,10
|
|
20240516,101700,16418860,14910,14910,14910,14910,0
|
|
20240516,101600,16418860,14910,14910,14910,14910,0
|
|
20240516,101500,16418860,14910,14910,14910,14910,3
|
|
20240516,101400,16374130,14910,14910,14910,14910,0
|
|
20240516,101300,16374130,14910,14910,14910,14910,3
|
|
20240516,101200,16329400,14910,14910,14910,14910,3
|
|
20240516,101100,16284670,14900,14900,14900,14900,0
|
|
20240516,101000,16284670,14900,14900,14900,14900,0
|
|
20240516,100900,16284670,14900,14900,14900,14900,0
|
|
20240516,100800,16284670,14900,14900,14900,14900,0
|
|
20240516,100700,16284670,14900,14900,14900,14900,0
|
|
20240516,100600,16284670,14900,14900,14900,14900,0
|
|
20240516,100500,16284670,14900,14900,14900,14900,5
|
|
20240516,100400,16210170,14910,14910,14910,14910,0
|
|
20240516,100300,16210170,14910,14910,14910,14910,8
|
|
20240516,100200,16090890,14910,14910,14910,14910,0
|
|
20240516,100100,16090890,14910,14910,14910,14910,2
|
|
20240516,100000,16061070,14910,14910,14910,14910,3
|
|
20240516,095900,16016340,14910,14910,14910,14910,0
|
|
20240516,095800,16016340,14910,14910,14910,14910,0
|
|
20240516,095700,16016340,14910,14910,14910,14910,2
|
|
20240516,095600,15986520,14910,14910,14910,14910,3
|
|
20240516,095500,15941790,14910,14910,14910,14910,0
|
|
20240516,095400,15941790,14910,14910,14910,14910,0
|
|
20240516,095300,15941790,14910,14910,14910,14910,0
|
|
20240516,095200,15941790,14910,14910,14910,14910,0
|
|
20240516,095100,15941790,14910,14910,14910,14910,0
|
|
20240516,095000,15941790,14910,14910,14910,14910,0
|
|
20240516,094900,15941790,14910,14910,14910,14910,0
|
|
20240516,094800,15941790,14910,14910,14910,14910,0
|
|
20240516,094700,15941790,14910,14910,14910,14910,0
|
|
20240516,094600,15941790,14910,14910,14910,14910,0
|
|
20240516,094500,15941790,14910,14910,14910,14910,1
|
|
20240516,094400,15926880,14910,14910,14910,14910,0
|
|
20240516,094300,15926880,14910,14910,14910,14910,0
|
|
20240516,094200,15926880,14910,14910,14910,14910,0
|
|
20240516,094100,15926880,14910,14910,14910,14910,0
|
|
20240516,094000,15926880,14910,14910,14910,14910,0
|
|
20240516,093900,15926880,14910,14910,14910,14910,0
|
|
20240516,093800,15926880,14910,14910,14910,14910,0
|
|
20240516,093700,15926880,14910,14910,14910,14910,10
|
|
20240516,093600,15777780,14910,14910,14910,14910,2
|
|
20240516,093500,15747960,14910,14910,14910,14910,29
|
|
20240516,093400,15315570,14900,14900,14900,14900,0
|
|
20240516,093300,15315570,14900,14900,14900,14900,5
|
|
20240516,093200,15241070,14910,14900,14910,14900,101
|
|
20240516,093100,13736160,14900,14900,14900,14900,0
|
|
20240516,093000,13736160,14900,14900,14900,14900,0
|
|
20240516,092900,13736160,14900,14900,14900,14900,0
|
|
20240516,092800,13736160,14900,14900,14900,14900,0
|
|
20240516,092700,13736160,14900,14900,14900,14900,0
|
|
20240516,092600,13736160,14900,14900,14900,14900,0
|
|
20240516,092500,13736160,14900,14900,14900,14900,19
|
|
20240516,092400,13453060,14900,14900,14900,14900,0
|
|
20240516,092300,13453060,14900,14900,14900,14900,0
|
|
20240516,092200,13453060,14900,14900,14900,14900,3
|
|
20240516,092100,13408360,14900,14900,14900,14900,5
|
|
20240516,092000,13333860,14900,14900,14900,14900,1
|
|
20240516,091900,13318960,14900,14900,14900,14900,1
|
|
20240516,091800,13304060,14900,14900,14900,14900,0
|
|
20240516,091700,13304060,14900,14900,14900,14900,0
|
|
20240516,091600,13304060,14900,14900,14900,14900,0
|
|
20240516,091500,13304060,14900,14900,14900,14900,4
|
|
20240516,091400,13244460,14910,14890,14910,14890,13
|
|
20240516,091300,13050850,14910,14910,14910,14910,1
|
|
20240516,091200,13035940,14910,14910,14910,14910,0
|
|
20240516,091100,13035940,14910,14910,14910,14910,0
|
|
20240516,091000,13035940,14910,14910,14910,14910,43
|
|
20240516,090900,12394810,14900,14900,14900,14900,0
|
|
20240516,090800,12394810,14900,14900,14900,14900,1
|
|
20240516,090700,12379910,14900,14900,14900,14900,20
|
|
20240516,090600,12081910,14900,14910,14910,14900,6
|
|
20240516,090500,11992500,14900,14900,14900,14900,30
|
|
20240516,090400,11545500,14900,14900,14900,14900,1
|
|
20240516,090300,11530600,14900,14900,14900,14900,729
|
|
20240516,090200,668500,14900,14900,14900,14900,0
|
|
20240516,090100,668500,14900,14900,14900,14900,5
|
|
20240516,090000,594000,14850,14850,14850,14850,40
|