605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190200,22861150,14950,14950,14950,14950,11
|
|
20240522,190100,22861150,14950,14950,14950,14950,0
|
|
20240522,190000,22861150,14950,14950,14950,14950,0
|
|
20240522,185900,22861150,14950,14950,14950,14950,0
|
|
20240522,185800,22861150,14950,14950,14950,14950,0
|
|
20240522,185700,22861150,14950,14950,14950,14950,0
|
|
20240522,185600,22861150,14950,14950,14950,14950,0
|
|
20240522,185500,22861150,14950,14950,14950,14950,0
|
|
20240522,185400,22861150,14950,14950,14950,14950,0
|
|
20240522,185300,22861150,14950,14950,14950,14950,0
|
|
20240522,185200,22861150,14950,14950,14950,14950,0
|
|
20240522,185100,22861150,14950,14950,14950,14950,0
|
|
20240522,185000,22861150,14950,14950,14950,14950,0
|
|
20240522,184900,22861150,14950,14950,14950,14950,0
|
|
20240522,184800,22861150,14950,14950,14950,14950,0
|
|
20240522,184700,22861150,14950,14950,14950,14950,0
|
|
20240522,184600,22861150,14950,14950,14950,14950,0
|
|
20240522,184500,22861150,14950,14950,14950,14950,0
|
|
20240522,184400,22861150,14950,14950,14950,14950,0
|
|
20240522,184300,22861150,14950,14950,14950,14950,0
|
|
20240522,184200,22861150,14950,14950,14950,14950,0
|
|
20240522,184100,22861150,14950,14950,14950,14950,0
|
|
20240522,184000,22861150,14950,14950,14950,14950,0
|
|
20240522,183900,22861150,14950,14950,14950,14950,0
|
|
20240522,183800,22861150,14950,14950,14950,14950,0
|
|
20240522,183700,22861150,14950,14950,14950,14950,0
|
|
20240522,183600,22861150,14950,14950,14950,14950,0
|
|
20240522,183500,22861150,14950,14950,14950,14950,0
|
|
20240522,183400,22861150,14950,14950,14950,14950,0
|
|
20240522,183300,22861150,14950,14950,14950,14950,0
|
|
20240522,183200,22861150,14950,14950,14950,14950,11
|
|
20240522,183100,22861150,14950,14950,14950,14950,0
|
|
20240522,183000,22861150,14950,14950,14950,14950,0
|
|
20240522,182900,22861150,14950,14950,14950,14950,0
|
|
20240522,182800,22861150,14950,14950,14950,14950,0
|
|
20240522,182700,22861150,14950,14950,14950,14950,0
|
|
20240522,182600,22861150,14950,14950,14950,14950,0
|
|
20240522,182500,22861150,14950,14950,14950,14950,0
|
|
20240522,182400,22861150,14950,14950,14950,14950,0
|
|
20240522,182300,22861150,14950,14950,14950,14950,0
|
|
20240522,182200,22861150,14950,14950,14950,14950,0
|
|
20240522,182100,22861150,14950,14950,14950,14950,0
|
|
20240522,182000,22861150,14950,14950,14950,14950,0
|
|
20240522,181900,22861150,14950,14950,14950,14950,0
|
|
20240522,181800,22861150,14950,14950,14950,14950,0
|
|
20240522,181700,22861150,14950,14950,14950,14950,0
|
|
20240522,181600,22861150,14950,14950,14950,14950,0
|
|
20240522,181500,22861150,14950,14950,14950,14950,0
|
|
20240522,181400,22861150,14950,14950,14950,14950,0
|
|
20240522,181300,22861150,14950,14950,14950,14950,0
|
|
20240522,181200,22861150,14950,14950,14950,14950,0
|
|
20240522,181100,22861150,14950,14950,14950,14950,0
|
|
20240522,181000,22861150,14950,14950,14950,14950,0
|
|
20240522,180900,22861150,14950,14950,14950,14950,0
|
|
20240522,180800,22861150,14950,14950,14950,14950,0
|
|
20240522,180700,22861150,14950,14950,14950,14950,0
|
|
20240522,180600,22861150,14950,14950,14950,14950,0
|
|
20240522,180500,22861150,14950,14950,14950,14950,0
|
|
20240522,180400,22861150,14950,14950,14950,14950,0
|
|
20240522,180300,22861150,14950,14950,14950,14950,0
|
|
20240522,180200,22861150,14950,14950,14950,14950,11
|
|
20240522,180100,22861150,14950,14950,14950,14950,0
|
|
20240522,180000,22861150,14950,14950,14950,14950,0
|
|
20240522,175900,22861150,14950,14950,14950,14950,0
|
|
20240522,175800,22861150,14950,14950,14950,14950,0
|
|
20240522,175700,22861150,14950,14950,14950,14950,0
|
|
20240522,175600,22861150,14950,14950,14950,14950,0
|
|
20240522,175500,22861150,14950,14950,14950,14950,0
|
|
20240522,175400,22861150,14950,14950,14950,14950,0
|
|
20240522,175300,22861150,14950,14950,14950,14950,0
|
|
20240522,175200,22861150,14950,14950,14950,14950,0
|
|
20240522,175100,22861150,14950,14950,14950,14950,0
|
|
20240522,175000,22861150,14950,14950,14950,14950,0
|
|
20240522,174900,22861150,14950,14950,14950,14950,0
|
|
20240522,174800,22861150,14950,14950,14950,14950,0
|
|
20240522,174700,22861150,14950,14950,14950,14950,0
|
|
20240522,174600,22861150,14950,14950,14950,14950,0
|
|
20240522,174500,22861150,14950,14950,14950,14950,0
|
|
20240522,174400,22861150,14950,14950,14950,14950,0
|
|
20240522,174300,22861150,14950,14950,14950,14950,0
|
|
20240522,174200,22861150,14950,14950,14950,14950,0
|
|
20240522,174100,22861150,14950,14950,14950,14950,0
|
|
20240522,174000,22861150,14950,14950,14950,14950,0
|
|
20240522,173900,22861150,14950,14950,14950,14950,0
|
|
20240522,173800,22861150,14950,14950,14950,14950,0
|
|
20240522,173700,22861150,14950,14950,14950,14950,0
|
|
20240522,173600,22861150,14950,14950,14950,14950,0
|
|
20240522,173500,22861150,14950,14950,14950,14950,0
|
|
20240522,173400,22861150,14950,14950,14950,14950,0
|
|
20240522,173300,22861150,14950,14950,14950,14950,0
|
|
20240522,173200,22861150,14950,14950,14950,14950,11
|
|
20240522,173100,22861150,14950,14950,14950,14950,0
|
|
20240522,173000,22861150,14950,14950,14950,14950,0
|
|
20240522,172900,22861150,14950,14950,14950,14950,0
|
|
20240522,172800,22861150,14950,14950,14950,14950,0
|
|
20240522,172700,22861150,14950,14950,14950,14950,0
|
|
20240522,172600,22861150,14950,14950,14950,14950,0
|
|
20240522,172500,22861150,14950,14950,14950,14950,0
|
|
20240522,172400,22861150,14950,14950,14950,14950,0
|
|
20240522,172300,22861150,14950,14950,14950,14950,0
|
|
20240522,172200,22861150,14950,14950,14950,14950,0
|
|
20240522,172100,22861150,14950,14950,14950,14950,0
|
|
20240522,172000,22861150,14950,14950,14950,14950,0
|
|
20240522,171900,22861150,14950,14950,14950,14950,0
|
|
20240522,171800,22861150,14950,14950,14950,14950,0
|
|
20240522,171700,22861150,14950,14950,14950,14950,0
|
|
20240522,171600,22861150,14950,14950,14950,14950,0
|
|
20240522,171500,22861150,14950,14950,14950,14950,0
|
|
20240522,171400,22861150,14950,14950,14950,14950,0
|
|
20240522,171300,22861150,14950,14950,14950,14950,0
|
|
20240522,171200,22861150,14950,14950,14950,14950,0
|
|
20240522,171100,22861150,14950,14950,14950,14950,0
|
|
20240522,171000,22861150,14950,14950,14950,14950,0
|
|
20240522,170900,22861150,14950,14950,14950,14950,0
|
|
20240522,170800,22861150,14950,14950,14950,14950,0
|
|
20240522,170700,22861150,14950,14950,14950,14950,0
|
|
20240522,170600,22861150,14950,14950,14950,14950,0
|
|
20240522,170500,22861150,14950,14950,14950,14950,0
|
|
20240522,170400,22861150,14950,14950,14950,14950,0
|
|
20240522,170300,22861150,14950,14950,14950,14950,0
|
|
20240522,170200,22861150,14950,14950,14950,14950,11
|
|
20240522,170100,22861150,14950,14950,14950,14950,0
|
|
20240522,170000,22861150,14950,14950,14950,14950,0
|
|
20240522,165900,22861150,14950,14950,14950,14950,0
|
|
20240522,165800,22861150,14950,14950,14950,14950,0
|
|
20240522,165700,22861150,14950,14950,14950,14950,0
|
|
20240522,165600,22861150,14950,14950,14950,14950,0
|
|
20240522,165500,22861150,14950,14950,14950,14950,0
|
|
20240522,165400,22861150,14950,14950,14950,14950,0
|
|
20240522,165300,22861150,14950,14950,14950,14950,0
|
|
20240522,165200,22861150,14950,14950,14950,14950,0
|
|
20240522,165100,22861150,14950,14950,14950,14950,0
|
|
20240522,165000,22861150,14950,14950,14950,14950,0
|
|
20240522,164900,22861150,14950,14950,14950,14950,0
|
|
20240522,164800,22861150,14950,14950,14950,14950,0
|
|
20240522,164700,22861150,14950,14950,14950,14950,0
|
|
20240522,164600,22861150,14950,14950,14950,14950,0
|
|
20240522,164500,22861150,14950,14950,14950,14950,0
|
|
20240522,164400,22861150,14950,14950,14950,14950,0
|
|
20240522,164300,22861150,14950,14950,14950,14950,0
|
|
20240522,164200,22861150,14950,14950,14950,14950,0
|
|
20240522,164100,22861150,14950,14950,14950,14950,0
|
|
20240522,164000,22861150,14950,14950,14950,14950,0
|
|
20240522,163900,22861150,14950,14950,14950,14950,0
|
|
20240522,163800,22861150,14950,14950,14950,14950,0
|
|
20240522,163700,22861150,14950,14950,14950,14950,0
|
|
20240522,163600,22861150,14950,14950,14950,14950,0
|
|
20240522,163500,22861150,14950,14950,14950,14950,0
|
|
20240522,163400,22861150,14950,14950,14950,14950,0
|
|
20240522,163300,22861150,14950,14950,14950,14950,0
|
|
20240522,163200,22861150,14950,14950,14950,14950,11
|
|
20240522,163100,22861150,14950,14950,14950,14950,0
|
|
20240522,163000,22861150,14950,14950,14950,14950,0
|
|
20240522,162900,22861150,14950,14950,14950,14950,0
|
|
20240522,162800,22861150,14950,14950,14950,14950,0
|
|
20240522,162700,22861150,14950,14950,14950,14950,0
|
|
20240522,162600,22861150,14950,14950,14950,14950,0
|
|
20240522,162500,22861150,14950,14950,14950,14950,0
|
|
20240522,162400,22861150,14950,14950,14950,14950,0
|
|
20240522,162300,22861150,14950,14950,14950,14950,0
|
|
20240522,162200,22861150,14950,14950,14950,14950,0
|
|
20240522,162100,22861150,14950,14950,14950,14950,0
|
|
20240522,162000,22861150,14950,14950,14950,14950,0
|
|
20240522,161900,22861150,14950,14950,14950,14950,0
|
|
20240522,161800,22861150,14950,14950,14950,14950,0
|
|
20240522,161700,22861150,14950,14950,14950,14950,0
|
|
20240522,161600,22861150,14950,14950,14950,14950,0
|
|
20240522,161500,22861150,14950,14950,14950,14950,0
|
|
20240522,161400,22861150,14950,14950,14950,14950,0
|
|
20240522,161300,22861150,14950,14950,14950,14950,0
|
|
20240522,161200,22861150,14950,14950,14950,14950,0
|
|
20240522,161100,22861150,14950,14950,14950,14950,0
|
|
20240522,161000,22861150,14950,14950,14950,14950,0
|
|
20240522,160900,22861150,14950,14950,14950,14950,0
|
|
20240522,160800,22861150,14950,14950,14950,14950,0
|
|
20240522,160700,22861150,14950,14950,14950,14950,0
|
|
20240522,160600,22861150,14950,14950,14950,14950,0
|
|
20240522,160500,22861150,14950,14950,14950,14950,0
|
|
20240522,160400,22861150,14950,14950,14950,14950,0
|
|
20240522,160300,22861150,14950,14950,14950,14950,0
|
|
20240522,160200,22861150,14950,14950,14950,14950,11
|
|
20240522,160100,22861150,14950,14950,14950,14950,0
|
|
20240522,160000,22861150,14950,14950,14950,14950,0
|
|
20240522,155900,22861150,14950,14950,14950,14950,0
|
|
20240522,155800,22861150,14950,14950,14950,14950,0
|
|
20240522,155700,22861150,14950,14950,14950,14950,0
|
|
20240522,155600,22861150,14950,14950,14950,14950,0
|
|
20240522,155500,22861150,14950,14950,14950,14950,0
|
|
20240522,155400,22861150,14950,14950,14950,14950,0
|
|
20240522,155300,22861150,14950,14950,14950,14950,0
|
|
20240522,155200,22861150,14950,14950,14950,14950,0
|
|
20240522,155100,22861150,14950,14950,14950,14950,0
|
|
20240522,155000,22861150,14950,14950,14950,14950,0
|
|
20240522,154900,22861150,14950,14950,14950,14950,0
|
|
20240522,154800,22861150,14950,14950,14950,14950,0
|
|
20240522,154700,22861150,14950,14950,14950,14950,0
|
|
20240522,154600,22861150,14950,14950,14950,14950,0
|
|
20240522,154500,22861150,14950,14950,14950,14950,0
|
|
20240522,154400,22861150,14950,14950,14950,14950,0
|
|
20240522,154300,22861150,14950,14950,14950,14950,0
|
|
20240522,154200,22861150,14950,14950,14950,14950,0
|
|
20240522,154100,22861150,14950,14950,14950,14950,0
|
|
20240522,154000,22861150,14950,14950,14950,14950,0
|
|
20240522,153900,22861150,14950,14950,14950,14950,0
|
|
20240522,153800,22861150,14950,14950,14950,14950,0
|
|
20240522,153700,22861150,14950,14950,14950,14950,0
|
|
20240522,153600,22861150,14950,14950,14950,14950,0
|
|
20240522,153500,22861150,14950,14950,14950,14950,0
|
|
20240522,153400,22861150,14950,14950,14950,14950,0
|
|
20240522,153300,22861150,14950,14950,14950,14950,0
|
|
20240522,153200,22861150,14950,14950,14950,14950,11
|
|
20240522,153100,22861150,14950,14950,14950,14950,0
|
|
20240522,153000,22861150,14950,14950,14950,14950,11
|
|
20240522,152900,22696700,14950,14950,14950,14950,0
|
|
20240522,152800,22696700,14950,14950,14950,14950,0
|
|
20240522,152700,22696700,14950,14950,14950,14950,0
|
|
20240522,152600,22696700,14950,14950,14950,14950,0
|
|
20240522,152500,22696700,14950,14950,14950,14950,0
|
|
20240522,152400,22696700,14950,14950,14950,14950,0
|
|
20240522,152300,22696700,14950,14950,14950,14950,0
|
|
20240522,152200,22696700,14950,14950,14950,14950,0
|
|
20240522,152100,22696700,14950,14950,14950,14950,0
|
|
20240522,152000,22696700,14950,14950,14950,14950,0
|
|
20240522,151900,22696700,14950,14950,14950,14950,0
|
|
20240522,151800,22696700,14950,14950,14950,14950,0
|
|
20240522,151700,22696700,14950,14950,14950,14950,0
|
|
20240522,151600,22696700,14950,14950,14950,14950,0
|
|
20240522,151500,22696700,14950,14950,14950,14950,0
|
|
20240522,151400,22696700,14950,14950,14950,14950,0
|
|
20240522,151300,22696700,14950,14950,14950,14950,0
|
|
20240522,151200,22696700,14950,14950,14950,14950,0
|
|
20240522,151100,22696700,14950,14950,14950,14950,0
|
|
20240522,151000,22696700,14950,14950,14950,14950,0
|
|
20240522,150900,22696700,14950,14950,14950,14950,0
|
|
20240522,150800,22696700,14950,14950,14950,14950,0
|
|
20240522,150700,22696700,14950,14950,14950,14950,0
|
|
20240522,150600,22696700,14950,14950,14950,14950,2
|
|
20240522,150500,22666800,14950,14940,14950,14940,2
|
|
20240522,150400,22636910,14940,14940,14940,14940,0
|
|
20240522,150300,22636910,14940,14940,14940,14940,0
|
|
20240522,150200,22636910,14940,14940,14940,14940,22
|
|
20240522,150100,22308230,14940,14940,14940,14940,0
|
|
20240522,150000,22308230,14940,14940,14940,14940,0
|
|
20240522,145900,22308230,14940,14940,14940,14940,0
|
|
20240522,145800,22308230,14940,14940,14940,14940,0
|
|
20240522,145700,22308230,14940,14940,14940,14940,0
|
|
20240522,145600,22308230,14940,14940,14940,14940,0
|
|
20240522,145500,22308230,14940,14940,14940,14940,77
|
|
20240522,145400,21157850,14950,14950,14950,14950,5
|
|
20240522,145300,21083100,14950,14950,14950,14950,0
|
|
20240522,145200,21083100,14950,14950,14950,14950,0
|
|
20240522,145100,21083100,14950,14940,14950,14940,90
|
|
20240522,145000,19738300,14950,14950,14950,14950,11
|
|
20240522,144900,19573850,14960,14960,14960,14960,0
|
|
20240522,144800,19573850,14960,14960,14960,14960,0
|
|
20240522,144700,19573850,14960,14960,14960,14960,0
|
|
20240522,144600,19573850,14960,14960,14960,14960,1
|
|
20240522,144500,19558890,14960,14960,14960,14960,0
|
|
20240522,144400,19558890,14960,14960,14960,14960,0
|
|
20240522,144300,19558890,14960,14960,14960,14960,0
|
|
20240522,144200,19558890,14960,14960,14960,14960,0
|
|
20240522,144100,19558890,14960,14960,14960,14960,0
|
|
20240522,144000,19558890,14960,14960,14960,14960,0
|
|
20240522,143900,19558890,14960,14960,14960,14960,0
|
|
20240522,143800,19558890,14960,14960,14960,14960,0
|
|
20240522,143700,19558890,14960,14960,14960,14960,0
|
|
20240522,143600,19558890,14960,14960,14960,14960,0
|
|
20240522,143500,19558890,14960,14960,14960,14960,0
|
|
20240522,143400,19558890,14960,14960,14960,14960,0
|
|
20240522,143300,19558890,14960,14960,14960,14960,0
|
|
20240522,143200,19558890,14960,14960,14960,14960,0
|
|
20240522,143100,19558890,14960,14960,14960,14960,20
|
|
20240522,143000,19259690,14960,14960,14960,14960,0
|
|
20240522,142900,19259690,14960,14960,14960,14960,0
|
|
20240522,142800,19259690,14960,14960,14960,14960,0
|
|
20240522,142700,19259690,14960,14960,14960,14960,0
|
|
20240522,142600,19259690,14960,14960,14960,14960,0
|
|
20240522,142500,19259690,14960,14960,14960,14960,0
|
|
20240522,142400,19259690,14960,14960,14960,14960,5
|
|
20240522,142300,19184890,14960,14960,14960,14960,0
|
|
20240522,142200,19184890,14960,14960,14960,14960,0
|
|
20240522,142100,19184890,14960,14960,14960,14960,0
|
|
20240522,142000,19184890,14960,14960,14960,14960,0
|
|
20240522,141900,19184890,14960,14960,14960,14960,90
|
|
20240522,141800,17838490,14950,14950,14950,14950,0
|
|
20240522,141700,17838490,14950,14950,14950,14950,0
|
|
20240522,141600,17838490,14950,14950,14950,14950,0
|
|
20240522,141500,17838490,14950,14950,14950,14950,0
|
|
20240522,141400,17838490,14950,14950,14950,14950,0
|
|
20240522,141300,17838490,14950,14950,14950,14950,0
|
|
20240522,141200,17838490,14950,14950,14950,14950,0
|
|
20240522,141100,17838490,14950,14950,14950,14950,0
|
|
20240522,141000,17838490,14950,14950,14950,14950,0
|
|
20240522,140900,17838490,14950,14950,14950,14950,0
|
|
20240522,140800,17838490,14950,14950,14950,14950,0
|
|
20240522,140700,17838490,14950,14950,14950,14950,0
|
|
20240522,140600,17838490,14950,14950,14950,14950,0
|
|
20240522,140500,17838490,14950,14950,14950,14950,0
|
|
20240522,140400,17838490,14950,14950,14950,14950,10
|
|
20240522,140300,17688990,14960,14960,14960,14960,0
|
|
20240522,140200,17688990,14960,14960,14960,14960,0
|
|
20240522,140100,17688990,14960,14960,14960,14960,0
|
|
20240522,140000,17688990,14960,14960,14960,14960,10
|
|
20240522,135900,17539390,14960,14960,14960,14960,10
|
|
20240522,135800,17389790,14930,14930,14930,14930,0
|
|
20240522,135700,17389790,14930,14940,14940,14930,100
|
|
20240522,135600,15896660,14940,14940,14940,14940,0
|
|
20240522,135500,15896660,14940,14940,14940,14940,0
|
|
20240522,135400,15896660,14940,14950,14950,14940,70
|
|
20240522,135300,14850760,14960,14960,14960,14960,33
|
|
20240522,135200,14357080,14970,14970,14970,14970,0
|
|
20240522,135100,14357080,14970,14970,14970,14970,0
|
|
20240522,135000,14357080,14970,14970,14970,14970,0
|
|
20240522,134900,14357080,14970,14970,14970,14970,10
|
|
20240522,134800,14207380,14970,14970,14970,14970,10
|
|
20240522,134700,14057680,14970,14970,14970,14970,0
|
|
20240522,134600,14057680,14970,14970,14970,14970,0
|
|
20240522,134500,14057680,14970,14970,14970,14970,0
|
|
20240522,134400,14057680,14970,14970,14970,14970,0
|
|
20240522,134300,14057680,14970,14970,14970,14970,0
|
|
20240522,134200,14057680,14970,14970,14970,14970,0
|
|
20240522,134100,14057680,14970,14970,14970,14970,0
|
|
20240522,134000,14057680,14970,14970,14970,14970,0
|
|
20240522,133900,14057680,14970,14970,14970,14970,0
|
|
20240522,133800,14057680,14970,14970,14970,14970,0
|
|
20240522,133700,14057680,14970,14970,14970,14970,0
|
|
20240522,133600,14057680,14970,14970,14970,14970,0
|
|
20240522,133500,14057680,14970,14970,14970,14970,0
|
|
20240522,133400,14057680,14970,14970,14970,14970,0
|
|
20240522,133300,14057680,14970,14970,14970,14970,0
|
|
20240522,133200,14057680,14970,14970,14970,14970,10
|
|
20240522,133100,13907980,14950,14950,14950,14950,0
|
|
20240522,133000,13907980,14950,14950,14950,14950,0
|
|
20240522,132900,13907980,14950,14950,14950,14950,0
|
|
20240522,132800,13907980,14950,14950,14950,14950,0
|
|
20240522,132700,13907980,14950,14950,14950,14950,0
|
|
20240522,132600,13907980,14950,14950,14950,14950,8
|
|
20240522,132500,13788380,14960,14970,14970,14960,6
|
|
20240522,132400,13698600,14960,14960,14960,14960,17
|
|
20240522,132300,13444280,14970,14970,14970,14970,1
|
|
20240522,132200,13429310,14970,14970,14970,14970,10
|
|
20240522,132100,13279610,14960,14960,14960,14960,0
|
|
20240522,132000,13279610,14960,14960,14960,14960,0
|
|
20240522,131900,13279610,14960,14960,14960,14960,4
|
|
20240522,131800,13219770,14960,14960,14960,14960,2
|
|
20240522,131700,13189850,14960,14960,14960,14960,0
|
|
20240522,131600,13189850,14960,14960,14960,14960,0
|
|
20240522,131500,13189850,14960,14960,14960,14960,0
|
|
20240522,131400,13189850,14960,14960,14960,14960,0
|
|
20240522,131300,13189850,14960,14960,14960,14960,1
|
|
20240522,131200,13174890,14960,14960,14960,14960,0
|
|
20240522,131100,13174890,14960,14960,14960,14960,0
|
|
20240522,131000,13174890,14960,14960,14960,14960,0
|
|
20240522,130900,13174890,14960,14960,14960,14960,0
|
|
20240522,130800,13174890,14960,14960,14960,14960,3
|
|
20240522,130700,13130010,14960,14960,14960,14960,0
|
|
20240522,130600,13130010,14960,14960,14960,14960,0
|
|
20240522,130500,13130010,14960,14960,14960,14960,0
|
|
20240522,130400,13130010,14960,14960,14960,14960,0
|
|
20240522,130300,13130010,14960,14960,14960,14960,0
|
|
20240522,130200,13130010,14960,14960,14960,14960,0
|
|
20240522,130100,13130010,14960,14960,14960,14960,2
|
|
20240522,130000,13100090,14960,14960,14960,14960,0
|
|
20240522,125900,13100090,14960,14960,14960,14960,0
|
|
20240522,125800,13100090,14960,14960,14960,14960,0
|
|
20240522,125700,13100090,14960,14960,14960,14960,0
|
|
20240522,125600,13100090,14960,14960,14960,14960,0
|
|
20240522,125500,13100090,14960,14960,14960,14960,0
|
|
20240522,125400,13100090,14960,14960,14960,14960,0
|
|
20240522,125300,13100090,14960,14960,14960,14960,0
|
|
20240522,125200,13100090,14960,14960,14960,14960,0
|
|
20240522,125100,13100090,14960,14960,14960,14960,0
|
|
20240522,125000,13100090,14960,14960,14960,14960,0
|
|
20240522,124900,13100090,14960,14960,14960,14960,0
|
|
20240522,124800,13100090,14960,14960,14960,14960,0
|
|
20240522,124700,13100090,14960,14960,14960,14960,0
|
|
20240522,124600,13100090,14960,14960,14960,14960,0
|
|
20240522,124500,13100090,14960,14960,14960,14960,0
|
|
20240522,124400,13100090,14960,14960,14960,14960,0
|
|
20240522,124300,13100090,14960,14960,14960,14960,0
|
|
20240522,124200,13100090,14960,14960,14960,14960,0
|
|
20240522,124100,13100090,14960,14960,14960,14960,0
|
|
20240522,124000,13100090,14960,14960,14960,14960,0
|
|
20240522,123900,13100090,14960,14960,14960,14960,0
|
|
20240522,123800,13100090,14960,14960,14960,14960,0
|
|
20240522,123700,13100090,14960,14960,14960,14960,0
|
|
20240522,123600,13100090,14960,14960,14960,14960,0
|
|
20240522,123500,13100090,14960,14960,14960,14960,0
|
|
20240522,123400,13100090,14960,14960,14960,14960,0
|
|
20240522,123300,13100090,14960,14960,14960,14960,0
|
|
20240522,123200,13100090,14960,14960,14960,14960,0
|
|
20240522,123100,13100090,14960,14960,14960,14960,0
|
|
20240522,123000,13100090,14960,14960,14960,14960,0
|
|
20240522,122900,13100090,14960,14960,14960,14960,0
|
|
20240522,122800,13100090,14960,14960,14960,14960,0
|
|
20240522,122700,13100090,14960,14960,14960,14960,0
|
|
20240522,122600,13100090,14960,14960,14960,14960,0
|
|
20240522,122500,13100090,14960,14960,14960,14960,0
|
|
20240522,122400,13100090,14960,14960,14960,14960,0
|
|
20240522,122300,13100090,14960,14960,14960,14960,0
|
|
20240522,122200,13100090,14960,14960,14960,14960,0
|
|
20240522,122100,13100090,14960,14960,14960,14960,0
|
|
20240522,122000,13100090,14960,14960,14960,14960,0
|
|
20240522,121900,13100090,14960,14960,14960,14960,0
|
|
20240522,121800,13100090,14960,14960,14960,14960,0
|
|
20240522,121700,13100090,14960,14960,14960,14960,0
|
|
20240522,121600,13100090,14960,14960,14960,14960,0
|
|
20240522,121500,13100090,14960,14960,14960,14960,0
|
|
20240522,121400,13100090,14960,14960,14960,14960,0
|
|
20240522,121300,13100090,14960,14960,14960,14960,0
|
|
20240522,121200,13100090,14960,14960,14960,14960,0
|
|
20240522,121100,13100090,14960,14950,14960,14940,35
|
|
20240522,121000,12577080,14940,14940,14940,14940,0
|
|
20240522,120900,12577080,14940,14940,14940,14940,0
|
|
20240522,120800,12577080,14940,14940,14940,14940,0
|
|
20240522,120700,12577080,14940,14940,14940,14940,0
|
|
20240522,120600,12577080,14940,14940,14940,14940,0
|
|
20240522,120500,12577080,14940,14940,14940,14940,0
|
|
20240522,120400,12577080,14940,14940,14940,14940,0
|
|
20240522,120300,12577080,14940,14940,14940,14940,0
|
|
20240522,120200,12577080,14940,14940,14940,14940,0
|
|
20240522,120100,12577080,14940,14940,14940,14940,0
|
|
20240522,120000,12577080,14940,14940,14940,14940,0
|
|
20240522,115900,12577080,14940,14940,14940,14940,0
|
|
20240522,115800,12577080,14940,14940,14940,14940,0
|
|
20240522,115700,12577080,14940,14940,14940,14940,0
|
|
20240522,115600,12577080,14940,14940,14940,14940,4
|
|
20240522,115500,12517320,14970,14970,14970,14970,0
|
|
20240522,115400,12517320,14970,14970,14970,14970,0
|
|
20240522,115300,12517320,14970,14970,14970,14970,0
|
|
20240522,115200,12517320,14970,14970,14970,14970,0
|
|
20240522,115100,12517320,14970,14970,14970,14970,0
|
|
20240522,115000,12517320,14970,14970,14970,14970,0
|
|
20240522,114900,12517320,14970,14970,14970,14970,0
|
|
20240522,114800,12517320,14970,14970,14970,14970,0
|
|
20240522,114700,12517320,14970,14970,14970,14970,58
|
|
20240522,114600,11649060,14940,14940,14940,14940,0
|
|
20240522,114500,11649060,14940,14940,14940,14940,0
|
|
20240522,114400,11649060,14940,14940,14940,14940,0
|
|
20240522,114300,11649060,14940,14940,14940,14940,0
|
|
20240522,114200,11649060,14940,14940,14940,14940,0
|
|
20240522,114100,11649060,14940,14940,14940,14940,0
|
|
20240522,114000,11649060,14940,14940,14940,14940,0
|
|
20240522,113900,11649060,14940,14940,14940,14940,0
|
|
20240522,113800,11649060,14940,14940,14940,14940,0
|
|
20240522,113700,11649060,14940,14940,14940,14940,0
|
|
20240522,113600,11649060,14940,14940,14940,14940,0
|
|
20240522,113500,11649060,14940,14940,14940,14940,0
|
|
20240522,113400,11649060,14940,14940,14940,14940,0
|
|
20240522,113300,11649060,14940,14940,14940,14940,0
|
|
20240522,113200,11649060,14940,14940,14940,14940,0
|
|
20240522,113100,11649060,14940,14940,14940,14940,0
|
|
20240522,113000,11649060,14940,14940,14940,14940,0
|
|
20240522,112900,11649060,14940,14940,14940,14940,0
|
|
20240522,112800,11649060,14940,14940,14940,14940,10
|
|
20240522,112700,11499660,14960,14960,14960,14960,0
|
|
20240522,112600,11499660,14960,14960,14960,14960,0
|
|
20240522,112500,11499660,14960,14960,14960,14960,0
|
|
20240522,112400,11499660,14960,14960,14960,14960,0
|
|
20240522,112300,11499660,14960,14960,14960,14960,0
|
|
20240522,112200,11499660,14960,14960,14960,14960,0
|
|
20240522,112100,11499660,14960,14960,14960,14960,0
|
|
20240522,112000,11499660,14960,14960,14960,14960,0
|
|
20240522,111900,11499660,14960,14960,14960,14960,0
|
|
20240522,111800,11499660,14960,14960,14960,14960,5
|
|
20240522,111700,11424860,14950,14950,14950,14950,0
|
|
20240522,111600,11424860,14950,14950,14950,14950,10
|
|
20240522,111500,11275360,14950,14950,14950,14950,0
|
|
20240522,111400,11275360,14950,14950,14950,14950,0
|
|
20240522,111300,11275360,14950,14950,14950,14950,0
|
|
20240522,111200,11275360,14950,14950,14950,14950,0
|
|
20240522,111100,11275360,14950,14950,14950,14950,0
|
|
20240522,111000,11275360,14950,14950,14950,14950,0
|
|
20240522,110900,11275360,14950,14950,14950,14950,0
|
|
20240522,110800,11275360,14950,14950,14950,14950,0
|
|
20240522,110700,11275360,14950,14950,14950,14950,0
|
|
20240522,110600,11275360,14950,14950,14950,14950,0
|
|
20240522,110500,11275360,14950,14950,14950,14950,0
|
|
20240522,110400,11275360,14950,14950,14950,14950,0
|
|
20240522,110300,11275360,14950,14950,14950,14950,44
|
|
20240522,110200,10617560,14950,14950,14950,14950,0
|
|
20240522,110100,10617560,14950,14950,14950,14950,0
|
|
20240522,110000,10617560,14950,14950,14950,14950,0
|
|
20240522,105900,10617560,14950,14950,14950,14950,0
|
|
20240522,105800,10617560,14950,14950,14950,14950,0
|
|
20240522,105700,10617560,14950,14950,14950,14950,0
|
|
20240522,105600,10617560,14950,14950,14950,14950,0
|
|
20240522,105500,10617560,14950,14950,14950,14950,0
|
|
20240522,105400,10617560,14950,14950,14950,14950,0
|
|
20240522,105300,10617560,14950,14950,14950,14950,0
|
|
20240522,105200,10617560,14950,14950,14950,14950,0
|
|
20240522,105100,10617560,14950,14950,14950,14950,0
|
|
20240522,105000,10617560,14950,14950,14950,14950,0
|
|
20240522,104900,10617560,14950,14950,14950,14950,0
|
|
20240522,104800,10617560,14950,14950,14950,14950,0
|
|
20240522,104700,10617560,14950,14950,14950,14950,0
|
|
20240522,104600,10617560,14950,14950,14950,14950,0
|
|
20240522,104500,10617560,14950,14950,14950,14950,0
|
|
20240522,104400,10617560,14950,14950,14950,14950,0
|
|
20240522,104300,10617560,14950,14950,14950,14950,0
|
|
20240522,104200,10617560,14950,14950,14950,14950,0
|
|
20240522,104100,10617560,14950,14950,14950,14950,0
|
|
20240522,104000,10617560,14950,14950,14950,14950,0
|
|
20240522,103900,10617560,14950,14950,14950,14950,0
|
|
20240522,103800,10617560,14950,14950,14950,14950,0
|
|
20240522,103700,10617560,14950,14950,14950,14950,0
|
|
20240522,103600,10617560,14950,14950,14950,14950,0
|
|
20240522,103500,10617560,14950,14950,14950,14950,0
|
|
20240522,103400,10617560,14950,14950,14950,14950,0
|
|
20240522,103300,10617560,14950,14950,14950,14950,0
|
|
20240522,103200,10617560,14950,14950,14950,14950,1
|
|
20240522,103100,10602610,14950,14950,14950,14950,0
|
|
20240522,103000,10602610,14950,14950,14950,14950,0
|
|
20240522,102900,10602610,14950,14950,14950,14950,0
|
|
20240522,102800,10602610,14950,14950,14950,14950,119
|
|
20240522,102700,8823560,14950,14950,14950,14950,3
|
|
20240522,102600,8778710,14970,14970,14970,14970,10
|
|
20240522,102500,8629010,14970,14970,14970,14970,0
|
|
20240522,102400,8629010,14970,14970,14970,14970,4
|
|
20240522,102300,8569130,14970,14970,14970,14970,0
|
|
20240522,102200,8569130,14970,14970,14970,14970,0
|
|
20240522,102100,8569130,14970,14970,14970,14970,0
|
|
20240522,102000,8569130,14970,14970,14970,14970,0
|
|
20240522,101900,8569130,14970,14970,14970,14970,0
|
|
20240522,101800,8569130,14970,14970,14970,14970,0
|
|
20240522,101700,8569130,14970,14970,14970,14970,0
|
|
20240522,101600,8569130,14970,14970,14970,14970,10
|
|
20240522,101500,8419430,14980,14980,14980,14980,1
|
|
20240522,101400,8404450,14950,14950,14950,14950,0
|
|
20240522,101300,8404450,14950,14950,14950,14950,0
|
|
20240522,101200,8404450,14950,14950,14950,14950,0
|
|
20240522,101100,8404450,14950,14950,14950,14950,0
|
|
20240522,101000,8404450,14950,14950,14950,14950,0
|
|
20240522,100900,8404450,14950,14950,14950,14950,0
|
|
20240522,100800,8404450,14950,14950,14950,14950,0
|
|
20240522,100700,8404450,14950,14950,14950,14950,0
|
|
20240522,100600,8404450,14950,14950,14950,14950,0
|
|
20240522,100500,8404450,14950,14970,14970,14950,127
|
|
20240522,100400,6503430,14970,14970,14970,14970,0
|
|
20240522,100300,6503430,14970,14970,14970,14970,13
|
|
20240522,100200,6308820,14970,14970,14970,14970,0
|
|
20240522,100100,6308820,14970,14970,14970,14970,0
|
|
20240522,100000,6308820,14970,14970,14970,14970,0
|
|
20240522,095900,6308820,14970,14970,14970,14970,1
|
|
20240522,095800,6293850,14980,14980,14980,14970,3
|
|
20240522,095700,6248920,14980,14980,14980,14980,2
|
|
20240522,095600,6218960,14970,14980,14980,14970,6
|
|
20240522,095500,6129090,14980,14970,14980,14970,8
|
|
20240522,095400,6009320,14980,14980,14980,14980,3
|
|
20240522,095300,5964380,14970,14970,14970,14970,0
|
|
20240522,095200,5964380,14970,14970,14970,14970,77
|
|
20240522,095100,4811690,14970,14970,14970,14970,0
|
|
20240522,095000,4811690,14970,14970,14970,14970,0
|
|
20240522,094900,4811690,14970,14970,14970,14970,0
|
|
20240522,094800,4811690,14970,14970,14970,14970,0
|
|
20240522,094700,4811690,14970,14970,14970,14970,2
|
|
20240522,094600,4781750,14950,14950,14950,14950,0
|
|
20240522,094500,4781750,14950,14950,14950,14950,0
|
|
20240522,094400,4781750,14950,14950,14950,14950,0
|
|
20240522,094300,4781750,14950,14950,14950,14950,2
|
|
20240522,094200,4751850,14950,14950,14950,14950,0
|
|
20240522,094100,4751850,14950,14950,14950,14950,0
|
|
20240522,094000,4751850,14950,14950,14950,14950,0
|
|
20240522,093900,4751850,14950,14950,14950,14950,0
|
|
20240522,093800,4751850,14950,14950,14950,14950,1
|
|
20240522,093700,4736900,14950,14950,14950,14950,10
|
|
20240522,093600,4587400,14950,14950,14950,14950,24
|
|
20240522,093500,4228600,14950,14950,14950,14950,0
|
|
20240522,093400,4228600,14950,14950,14950,14950,0
|
|
20240522,093300,4228600,14950,14950,14950,14950,0
|
|
20240522,093200,4228600,14950,14950,14950,14950,0
|
|
20240522,093100,4228600,14950,14950,14950,14950,0
|
|
20240522,093000,4228600,14950,14950,14950,14950,0
|
|
20240522,092900,4228600,14950,14950,14950,14950,1
|
|
20240522,092800,4213650,14940,14940,14940,14940,0
|
|
20240522,092700,4213650,14940,14940,14940,14940,0
|
|
20240522,092600,4213650,14940,14940,14940,14940,0
|
|
20240522,092500,4213650,14940,14940,14940,14940,183
|
|
20240522,092400,1479630,14950,14950,14950,14950,0
|
|
20240522,092300,1479630,14950,14950,14950,14950,1
|
|
20240522,092200,1464680,14950,14950,14950,14950,0
|
|
20240522,092100,1464680,14950,14950,14950,14950,3
|
|
20240522,092000,1419830,14950,14950,14950,14950,1
|
|
20240522,091900,1404880,14950,14950,14950,14950,0
|
|
20240522,091800,1404880,14950,14950,14950,14950,0
|
|
20240522,091700,1404880,14950,14950,14950,14950,0
|
|
20240522,091600,1404880,14950,14950,14950,14950,50
|
|
20240522,091500,657380,14950,14950,14950,14950,0
|
|
20240522,091400,657380,14950,14950,14950,14950,0
|
|
20240522,091300,657380,14950,14950,14950,14950,0
|
|
20240522,091200,657380,14950,14950,14950,14950,1
|
|
20240522,091100,642430,14950,14950,14950,14940,13
|
|
20240522,091000,448190,14950,14950,14950,14950,1
|
|
20240522,090900,433240,14940,14940,14940,14940,19
|
|
20240522,090800,149380,14940,14940,14940,14940,0
|
|
20240522,090700,149380,14940,14940,14940,14940,1
|
|
20240522,090600,134440,14940,14940,14940,14940,1
|
|
20240522,090500,119500,14940,14940,14940,14940,0
|
|
20240522,090400,119500,14940,14940,14940,14940,5
|
|
20240522,090300,44800,14940,14940,14940,14940,0
|
|
20240522,090200,44800,14940,14940,14940,14940,0
|
|
20240522,090100,44800,14940,14930,14940,14930,2
|
|
20240522,090000,14930,14930,14930,14930,14930,1
|