606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190300,27096660,14920,14920,14920,14920,141
|
|
20240523,190200,27096660,14920,14920,14920,14920,0
|
|
20240523,190100,27096660,14920,14920,14920,14920,0
|
|
20240523,190000,27096660,14920,14920,14920,14920,0
|
|
20240523,185900,27096660,14920,14920,14920,14920,0
|
|
20240523,185800,27096660,14920,14920,14920,14920,0
|
|
20240523,185700,27096660,14920,14920,14920,14920,0
|
|
20240523,185600,27096660,14920,14920,14920,14920,0
|
|
20240523,185500,27096660,14920,14920,14920,14920,0
|
|
20240523,185400,27096660,14920,14920,14920,14920,0
|
|
20240523,185300,27096660,14920,14920,14920,14920,0
|
|
20240523,185200,27096660,14920,14920,14920,14920,0
|
|
20240523,185100,27096660,14920,14920,14920,14920,0
|
|
20240523,185000,27096660,14920,14920,14920,14920,0
|
|
20240523,184900,27096660,14920,14920,14920,14920,0
|
|
20240523,184800,27096660,14920,14920,14920,14920,0
|
|
20240523,184700,27096660,14920,14920,14920,14920,0
|
|
20240523,184600,27096660,14920,14920,14920,14920,0
|
|
20240523,184500,27096660,14920,14920,14920,14920,0
|
|
20240523,184400,27096660,14920,14920,14920,14920,0
|
|
20240523,184300,27096660,14920,14920,14920,14920,0
|
|
20240523,184200,27096660,14920,14920,14920,14920,0
|
|
20240523,184100,27096660,14920,14920,14920,14920,0
|
|
20240523,184000,27096660,14920,14920,14920,14920,0
|
|
20240523,183900,27096660,14920,14920,14920,14920,0
|
|
20240523,183800,27096660,14920,14920,14920,14920,0
|
|
20240523,183700,27096660,14920,14920,14920,14920,0
|
|
20240523,183600,27096660,14920,14920,14920,14920,0
|
|
20240523,183500,27096660,14920,14920,14920,14920,0
|
|
20240523,183400,27096660,14920,14920,14920,14920,0
|
|
20240523,183300,27096660,14920,14920,14920,14920,141
|
|
20240523,183200,27096660,14920,14920,14920,14920,0
|
|
20240523,183100,27096660,14920,14920,14920,14920,0
|
|
20240523,183000,27096660,14920,14920,14920,14920,0
|
|
20240523,182900,27096660,14920,14920,14920,14920,0
|
|
20240523,182800,27096660,14920,14920,14920,14920,0
|
|
20240523,182700,27096660,14920,14920,14920,14920,0
|
|
20240523,182600,27096660,14920,14920,14920,14920,0
|
|
20240523,182500,27096660,14920,14920,14920,14920,0
|
|
20240523,182400,27096660,14920,14920,14920,14920,0
|
|
20240523,182300,27096660,14920,14920,14920,14920,0
|
|
20240523,182200,27096660,14920,14920,14920,14920,0
|
|
20240523,182100,27096660,14920,14920,14920,14920,0
|
|
20240523,182000,27096660,14920,14920,14920,14920,0
|
|
20240523,181900,27096660,14920,14920,14920,14920,0
|
|
20240523,181800,27096660,14920,14920,14920,14920,0
|
|
20240523,181700,27096660,14920,14920,14920,14920,0
|
|
20240523,181600,27096660,14920,14920,14920,14920,0
|
|
20240523,181500,27096660,14920,14920,14920,14920,0
|
|
20240523,181400,27096660,14920,14920,14920,14920,0
|
|
20240523,181300,27096660,14920,14920,14920,14920,0
|
|
20240523,181200,27096660,14920,14920,14920,14920,0
|
|
20240523,181100,27096660,14920,14920,14920,14920,0
|
|
20240523,181000,27096660,14920,14920,14920,14920,0
|
|
20240523,180900,27096660,14920,14920,14920,14920,0
|
|
20240523,180800,27096660,14920,14920,14920,14920,0
|
|
20240523,180700,27096660,14920,14920,14920,14920,0
|
|
20240523,180600,27096660,14920,14920,14920,14920,0
|
|
20240523,180500,27096660,14920,14920,14920,14920,0
|
|
20240523,180400,27096660,14920,14920,14920,14920,0
|
|
20240523,180300,27096660,14920,14920,14920,14920,141
|
|
20240523,180200,27096660,14920,14920,14920,14920,0
|
|
20240523,180100,27096660,14920,14920,14920,14920,0
|
|
20240523,180000,27096660,14920,14920,14920,14920,0
|
|
20240523,175900,27096660,14920,14920,14920,14920,0
|
|
20240523,175800,27096660,14920,14920,14920,14920,0
|
|
20240523,175700,27096660,14920,14920,14920,14920,0
|
|
20240523,175600,27096660,14920,14920,14920,14920,0
|
|
20240523,175500,27096660,14920,14920,14920,14920,0
|
|
20240523,175400,27096660,14920,14920,14920,14920,0
|
|
20240523,175300,27096660,14920,14920,14920,14920,0
|
|
20240523,175200,27096660,14920,14920,14920,14920,0
|
|
20240523,175100,27096660,14920,14920,14920,14920,0
|
|
20240523,175000,27096660,14920,14920,14920,14920,0
|
|
20240523,174900,27096660,14920,14920,14920,14920,0
|
|
20240523,174800,27096660,14920,14920,14920,14920,0
|
|
20240523,174700,27096660,14920,14920,14920,14920,0
|
|
20240523,174600,27096660,14920,14920,14920,14920,0
|
|
20240523,174500,27096660,14920,14920,14920,14920,0
|
|
20240523,174400,27096660,14920,14920,14920,14920,0
|
|
20240523,174300,27096660,14920,14920,14920,14920,0
|
|
20240523,174200,27096660,14920,14920,14920,14920,0
|
|
20240523,174100,27096660,14920,14920,14920,14920,0
|
|
20240523,174000,27096660,14920,14920,14920,14920,0
|
|
20240523,173900,27096660,14920,14920,14920,14920,0
|
|
20240523,173800,27096660,14920,14920,14920,14920,0
|
|
20240523,173700,27096660,14920,14920,14920,14920,0
|
|
20240523,173600,27096660,14920,14920,14920,14920,0
|
|
20240523,173500,27096660,14920,14920,14920,14920,0
|
|
20240523,173400,27096660,14920,14920,14920,14920,0
|
|
20240523,173300,27096660,14920,14920,14920,14920,141
|
|
20240523,173200,27096660,14920,14920,14920,14920,0
|
|
20240523,173100,27096660,14920,14920,14920,14920,0
|
|
20240523,173000,27096660,14920,14920,14920,14920,0
|
|
20240523,172900,27096660,14920,14920,14920,14920,0
|
|
20240523,172800,27096660,14920,14920,14920,14920,0
|
|
20240523,172700,27096660,14920,14920,14920,14920,0
|
|
20240523,172600,27096660,14920,14920,14920,14920,0
|
|
20240523,172500,27096660,14920,14920,14920,14920,0
|
|
20240523,172400,27096660,14920,14920,14920,14920,0
|
|
20240523,172300,27096660,14920,14920,14920,14920,0
|
|
20240523,172200,27096660,14920,14920,14920,14920,0
|
|
20240523,172100,27096660,14920,14920,14920,14920,0
|
|
20240523,172000,27096660,14920,14920,14920,14920,0
|
|
20240523,171900,27096660,14920,14920,14920,14920,0
|
|
20240523,171800,27096660,14920,14920,14920,14920,0
|
|
20240523,171700,27096660,14920,14920,14920,14920,0
|
|
20240523,171600,27096660,14920,14920,14920,14920,0
|
|
20240523,171500,27096660,14920,14920,14920,14920,0
|
|
20240523,171400,27096660,14920,14920,14920,14920,0
|
|
20240523,171300,27096660,14920,14920,14920,14920,0
|
|
20240523,171200,27096660,14920,14920,14920,14920,0
|
|
20240523,171100,27096660,14920,14920,14920,14920,0
|
|
20240523,171000,27096660,14920,14920,14920,14920,0
|
|
20240523,170900,27096660,14920,14920,14920,14920,0
|
|
20240523,170800,27096660,14920,14920,14920,14920,0
|
|
20240523,170700,27096660,14920,14920,14920,14920,0
|
|
20240523,170600,27096660,14920,14920,14920,14920,0
|
|
20240523,170500,27096660,14920,14920,14920,14920,0
|
|
20240523,170400,27096660,14920,14920,14920,14920,0
|
|
20240523,170300,27096660,14920,14920,14920,14920,141
|
|
20240523,170200,27096660,14920,14920,14920,14920,0
|
|
20240523,170100,27096660,14920,14920,14920,14920,0
|
|
20240523,170000,27096660,14920,14920,14920,14920,0
|
|
20240523,165900,27096660,14920,14920,14920,14920,0
|
|
20240523,165800,27096660,14920,14920,14920,14920,0
|
|
20240523,165700,27096660,14920,14920,14920,14920,0
|
|
20240523,165600,27096660,14920,14920,14920,14920,0
|
|
20240523,165500,27096660,14920,14920,14920,14920,0
|
|
20240523,165400,27096660,14920,14920,14920,14920,0
|
|
20240523,165300,27096660,14920,14920,14920,14920,0
|
|
20240523,165200,27096660,14920,14920,14920,14920,0
|
|
20240523,165100,27096660,14920,14920,14920,14920,0
|
|
20240523,165000,27096660,14920,14920,14920,14920,0
|
|
20240523,164900,27096660,14920,14920,14920,14920,0
|
|
20240523,164800,27096660,14920,14920,14920,14920,0
|
|
20240523,164700,27096660,14920,14920,14920,14920,0
|
|
20240523,164600,27096660,14920,14920,14920,14920,0
|
|
20240523,164500,27096660,14920,14920,14920,14920,0
|
|
20240523,164400,27096660,14920,14920,14920,14920,0
|
|
20240523,164300,27096660,14920,14920,14920,14920,0
|
|
20240523,164200,27096660,14920,14920,14920,14920,0
|
|
20240523,164100,27096660,14920,14920,14920,14920,0
|
|
20240523,164000,27096660,14920,14920,14920,14920,0
|
|
20240523,163900,27096660,14920,14920,14920,14920,0
|
|
20240523,163800,27096660,14920,14920,14920,14920,0
|
|
20240523,163700,27096660,14920,14920,14920,14920,0
|
|
20240523,163600,27096660,14920,14920,14920,14920,0
|
|
20240523,163500,27096660,14920,14920,14920,14920,0
|
|
20240523,163400,27096660,14920,14920,14920,14920,0
|
|
20240523,163300,27096660,14920,14920,14920,14920,141
|
|
20240523,163200,27096660,14920,14920,14920,14920,0
|
|
20240523,163100,27096660,14920,14920,14920,14920,0
|
|
20240523,163000,27096660,14920,14920,14920,14920,0
|
|
20240523,162900,27096660,14920,14920,14920,14920,0
|
|
20240523,162800,27096660,14920,14920,14920,14920,0
|
|
20240523,162700,27096660,14920,14920,14920,14920,0
|
|
20240523,162600,27096660,14920,14920,14920,14920,0
|
|
20240523,162500,27096660,14920,14920,14920,14920,0
|
|
20240523,162400,27096660,14920,14920,14920,14920,0
|
|
20240523,162300,27096660,14920,14920,14920,14920,0
|
|
20240523,162200,27096660,14920,14920,14920,14920,0
|
|
20240523,162100,27096660,14920,14920,14920,14920,0
|
|
20240523,162000,27096660,14920,14920,14920,14920,0
|
|
20240523,161900,27096660,14920,14920,14920,14920,0
|
|
20240523,161800,27096660,14920,14920,14920,14920,0
|
|
20240523,161700,27096660,14920,14920,14920,14920,0
|
|
20240523,161600,27096660,14920,14920,14920,14920,0
|
|
20240523,161500,27096660,14920,14920,14920,14920,0
|
|
20240523,161400,27096660,14920,14920,14920,14920,0
|
|
20240523,161300,27096660,14920,14920,14920,14920,0
|
|
20240523,161200,27096660,14920,14920,14920,14920,0
|
|
20240523,161100,27096660,14920,14920,14920,14920,0
|
|
20240523,161000,27096660,14920,14920,14920,14920,0
|
|
20240523,160900,27096660,14920,14920,14920,14920,0
|
|
20240523,160800,27096660,14920,14920,14920,14920,0
|
|
20240523,160700,27096660,14920,14920,14920,14920,0
|
|
20240523,160600,27096660,14920,14920,14920,14920,0
|
|
20240523,160500,27096660,14920,14920,14920,14920,0
|
|
20240523,160400,27096660,14920,14920,14920,14920,0
|
|
20240523,160300,27096660,14920,14920,14920,14920,141
|
|
20240523,160200,27096660,14920,14920,14920,14920,0
|
|
20240523,160100,27096660,14920,14920,14920,14920,0
|
|
20240523,160000,27096660,14920,14920,14920,14920,0
|
|
20240523,155900,27096660,14920,14920,14920,14920,0
|
|
20240523,155800,27096660,14920,14920,14920,14920,0
|
|
20240523,155700,27096660,14920,14920,14920,14920,0
|
|
20240523,155600,27096660,14920,14920,14920,14920,0
|
|
20240523,155500,27096660,14920,14920,14920,14920,0
|
|
20240523,155400,27096660,14920,14920,14920,14920,0
|
|
20240523,155300,27096660,14920,14920,14920,14920,0
|
|
20240523,155200,27096660,14920,14920,14920,14920,0
|
|
20240523,155100,27096660,14920,14920,14920,14920,0
|
|
20240523,155000,27096660,14920,14920,14920,14920,0
|
|
20240523,154900,27096660,14920,14920,14920,14920,0
|
|
20240523,154800,27096660,14920,14920,14920,14920,0
|
|
20240523,154700,27096660,14920,14920,14920,14920,0
|
|
20240523,154600,27096660,14920,14920,14920,14920,0
|
|
20240523,154500,27096660,14920,14920,14920,14920,0
|
|
20240523,154400,27096660,14920,14920,14920,14920,0
|
|
20240523,154300,27096660,14920,14920,14920,14920,0
|
|
20240523,154200,27096660,14920,14920,14920,14920,0
|
|
20240523,154100,27096660,14920,14920,14920,14920,0
|
|
20240523,154000,27096660,14920,14920,14920,14920,0
|
|
20240523,153900,27096660,14920,14920,14920,14920,0
|
|
20240523,153800,27096660,14920,14920,14920,14920,0
|
|
20240523,153700,27096660,14920,14920,14920,14920,0
|
|
20240523,153600,27096660,14920,14920,14920,14920,0
|
|
20240523,153500,27096660,14920,14920,14920,14920,0
|
|
20240523,153400,27096660,14920,14920,14920,14920,0
|
|
20240523,153300,27096660,14920,14920,14920,14920,141
|
|
20240523,153200,27096660,14920,14920,14920,14920,0
|
|
20240523,153100,27096660,14920,14920,14920,14920,0
|
|
20240523,153000,27096660,14920,14920,14920,14920,141
|
|
20240523,152900,24992940,14920,14920,14920,14920,0
|
|
20240523,152800,24992940,14920,14920,14920,14920,0
|
|
20240523,152700,24992940,14920,14920,14920,14920,0
|
|
20240523,152600,24992940,14920,14920,14920,14920,0
|
|
20240523,152500,24992940,14920,14920,14920,14920,0
|
|
20240523,152400,24992940,14920,14920,14920,14920,0
|
|
20240523,152300,24992940,14920,14920,14920,14920,0
|
|
20240523,152200,24992940,14920,14920,14920,14920,0
|
|
20240523,152100,24992940,14920,14920,14920,14920,0
|
|
20240523,152000,24992940,14920,14920,14920,14920,0
|
|
20240523,151900,24992940,14920,14920,14920,14920,0
|
|
20240523,151800,24992940,14920,14920,14920,14920,0
|
|
20240523,151700,24992940,14920,14920,14920,14920,0
|
|
20240523,151600,24992940,14920,14920,14920,14920,0
|
|
20240523,151500,24992940,14920,14920,14920,14920,0
|
|
20240523,151400,24992940,14920,14920,14920,14920,0
|
|
20240523,151300,24992940,14920,14920,14920,14920,0
|
|
20240523,151200,24992940,14920,14920,14920,14920,0
|
|
20240523,151100,24992940,14920,14920,14920,14920,0
|
|
20240523,151000,24992940,14920,14870,14920,14870,2
|
|
20240523,150900,24963150,14930,14930,14930,14930,0
|
|
20240523,150800,24963150,14930,14930,14930,14930,0
|
|
20240523,150700,24963150,14930,14930,14930,14930,0
|
|
20240523,150600,24963150,14930,14930,14930,14930,0
|
|
20240523,150500,24963150,14930,14930,14930,14930,0
|
|
20240523,150400,24963150,14930,14930,14930,14930,1
|
|
20240523,150300,24948220,14930,14930,14930,14930,0
|
|
20240523,150200,24948220,14930,14930,14930,14930,0
|
|
20240523,150100,24948220,14930,14930,14930,14930,2
|
|
20240523,150000,24918360,14880,14910,14910,14880,10
|
|
20240523,145900,24769430,14910,14910,14910,14910,0
|
|
20240523,145800,24769430,14910,14920,14920,14910,5
|
|
20240523,145700,24694850,14930,14930,14930,14930,0
|
|
20240523,145600,24694850,14930,14930,14930,14930,1
|
|
20240523,145500,24679920,14930,14930,14930,14930,3
|
|
20240523,145400,24635130,14930,14930,14930,14930,0
|
|
20240523,145300,24635130,14930,14930,14930,14930,0
|
|
20240523,145200,24635130,14930,14930,14930,14930,2
|
|
20240523,145100,24605270,14870,14870,14870,14870,0
|
|
20240523,145000,24605270,14870,14870,14870,14870,0
|
|
20240523,144900,24605270,14870,14870,14870,14870,0
|
|
20240523,144800,24605270,14870,14870,14870,14870,0
|
|
20240523,144700,24605270,14870,14870,14870,14870,0
|
|
20240523,144600,24605270,14870,14870,14870,14870,0
|
|
20240523,144500,24605270,14870,14870,14870,14870,0
|
|
20240523,144400,24605270,14870,14870,14870,14870,0
|
|
20240523,144300,24605270,14870,14870,14870,14870,0
|
|
20240523,144200,24605270,14870,14870,14870,14870,0
|
|
20240523,144100,24605270,14870,14870,14870,14870,0
|
|
20240523,144000,24605270,14870,14870,14870,14870,0
|
|
20240523,143900,24605270,14870,14870,14870,14870,0
|
|
20240523,143800,24605270,14870,14870,14870,14870,0
|
|
20240523,143700,24605270,14870,14880,14880,14870,72
|
|
20240523,143600,23534600,14880,14910,14910,14870,320
|
|
20240523,143500,18775640,14920,14920,14920,14920,11
|
|
20240523,143400,18611520,14930,14930,14930,14930,0
|
|
20240523,143300,18611520,14930,14930,14930,14930,0
|
|
20240523,143200,18611520,14930,14930,14930,14930,0
|
|
20240523,143100,18611520,14930,14930,14930,14930,0
|
|
20240523,143000,18611520,14930,14930,14930,14930,0
|
|
20240523,142900,18611520,14930,14920,14930,14920,12
|
|
20240523,142800,18432460,14930,14930,14930,14930,0
|
|
20240523,142700,18432460,14930,14930,14930,14930,0
|
|
20240523,142600,18432460,14930,14930,14930,14930,0
|
|
20240523,142500,18432460,14930,14930,14930,14930,0
|
|
20240523,142400,18432460,14930,14930,14930,14930,0
|
|
20240523,142300,18432460,14930,14930,14930,14930,0
|
|
20240523,142200,18432460,14930,14930,14930,14930,0
|
|
20240523,142100,18432460,14930,14930,14930,14930,0
|
|
20240523,142000,18432460,14930,14930,14930,14930,0
|
|
20240523,141900,18432460,14930,14930,14930,14930,0
|
|
20240523,141800,18432460,14930,14930,14930,14930,0
|
|
20240523,141700,18432460,14930,14930,14930,14930,0
|
|
20240523,141600,18432460,14930,14930,14930,14930,0
|
|
20240523,141500,18432460,14930,14930,14930,14930,0
|
|
20240523,141400,18432460,14930,14930,14930,14930,0
|
|
20240523,141300,18432460,14930,14930,14930,14930,0
|
|
20240523,141200,18432460,14930,14930,14930,14930,0
|
|
20240523,141100,18432460,14930,14930,14930,14930,0
|
|
20240523,141000,18432460,14930,14930,14930,14930,0
|
|
20240523,140900,18432460,14930,14930,14930,14930,0
|
|
20240523,140800,18432460,14930,14930,14930,14930,0
|
|
20240523,140700,18432460,14930,14930,14930,14930,0
|
|
20240523,140600,18432460,14930,14930,14930,14930,2
|
|
20240523,140500,18402600,14930,14930,14930,14930,0
|
|
20240523,140400,18402600,14930,14930,14930,14930,0
|
|
20240523,140300,18402600,14930,14930,14930,14930,0
|
|
20240523,140200,18402600,14930,14930,14930,14930,0
|
|
20240523,140100,18402600,14930,14930,14930,14930,0
|
|
20240523,140000,18402600,14930,14930,14930,14930,1
|
|
20240523,135900,18387670,14930,14930,14930,14930,0
|
|
20240523,135800,18387670,14930,14930,14930,14930,0
|
|
20240523,135700,18387670,14930,14930,14930,14930,0
|
|
20240523,135600,18387670,14930,14930,14930,14930,0
|
|
20240523,135500,18387670,14930,14930,14930,14930,0
|
|
20240523,135400,18387670,14930,14930,14930,14930,0
|
|
20240523,135300,18387670,14930,14930,14930,14930,0
|
|
20240523,135200,18387670,14930,14930,14930,14930,0
|
|
20240523,135100,18387670,14930,14930,14930,14930,0
|
|
20240523,135000,18387670,14930,14930,14930,14930,0
|
|
20240523,134900,18387670,14930,14930,14930,14930,0
|
|
20240523,134800,18387670,14930,14930,14930,14930,0
|
|
20240523,134700,18387670,14930,14930,14930,14930,1
|
|
20240523,134600,18372740,14890,14890,14890,14890,0
|
|
20240523,134500,18372740,14890,14890,14890,14890,0
|
|
20240523,134400,18372740,14890,14890,14890,14890,0
|
|
20240523,134300,18372740,14890,14890,14890,14890,0
|
|
20240523,134200,18372740,14890,14890,14890,14890,0
|
|
20240523,134100,18372740,14890,14890,14890,14890,0
|
|
20240523,134000,18372740,14890,14890,14890,14890,0
|
|
20240523,133900,18372740,14890,14890,14890,14890,0
|
|
20240523,133800,18372740,14890,14890,14890,14890,0
|
|
20240523,133700,18372740,14890,14890,14890,14890,0
|
|
20240523,133600,18372740,14890,14890,14890,14890,0
|
|
20240523,133500,18372740,14890,14890,14890,14890,0
|
|
20240523,133400,18372740,14890,14890,14890,14890,10
|
|
20240523,133300,18223840,14890,14890,14890,14890,0
|
|
20240523,133200,18223840,14890,14890,14890,14890,0
|
|
20240523,133100,18223840,14890,14890,14890,14890,0
|
|
20240523,133000,18223840,14890,14890,14890,14890,3
|
|
20240523,132900,18179170,14890,14890,14890,14890,117
|
|
20240523,132800,16437040,14890,14890,14890,14890,0
|
|
20240523,132700,16437040,14890,14890,14890,14890,0
|
|
20240523,132600,16437040,14890,14890,14890,14890,0
|
|
20240523,132500,16437040,14890,14890,14890,14890,0
|
|
20240523,132400,16437040,14890,14890,14890,14890,0
|
|
20240523,132300,16437040,14890,14890,14890,14890,0
|
|
20240523,132200,16437040,14890,14890,14890,14890,0
|
|
20240523,132100,16437040,14890,14890,14890,14890,0
|
|
20240523,132000,16437040,14890,14890,14890,14890,0
|
|
20240523,131900,16437040,14890,14890,14890,14890,0
|
|
20240523,131800,16437040,14890,14940,14940,14890,18
|
|
20240523,131700,16168820,14950,14950,14950,14950,0
|
|
20240523,131600,16168820,14950,14950,14950,14950,0
|
|
20240523,131500,16168820,14950,14950,14950,14950,0
|
|
20240523,131400,16168820,14950,14950,14950,14950,0
|
|
20240523,131300,16168820,14950,14950,14950,14950,0
|
|
20240523,131200,16168820,14950,14950,14950,14950,0
|
|
20240523,131100,16168820,14950,14950,14950,14950,26
|
|
20240523,131000,15780120,14900,14900,14900,14900,0
|
|
20240523,130900,15780120,14900,14900,14900,14900,0
|
|
20240523,130800,15780120,14900,14900,14900,14900,0
|
|
20240523,130700,15780120,14900,14900,14900,14900,0
|
|
20240523,130600,15780120,14900,14900,14900,14900,0
|
|
20240523,130500,15780120,14900,14900,14900,14900,0
|
|
20240523,130400,15780120,14900,14900,14900,14900,0
|
|
20240523,130300,15780120,14900,14900,14900,14900,0
|
|
20240523,130200,15780120,14900,14900,14900,14900,0
|
|
20240523,130100,15780120,14900,14900,14900,14900,0
|
|
20240523,130000,15780120,14900,14900,14900,14900,1
|
|
20240523,125900,15765220,14900,14900,14900,14900,44
|
|
20240523,125800,15109620,14950,14950,14950,14950,0
|
|
20240523,125700,15109620,14950,14950,14950,14950,1
|
|
20240523,125600,15094670,14900,14900,14900,14900,0
|
|
20240523,125500,15094670,14900,14900,14900,14900,0
|
|
20240523,125400,15094670,14900,14900,14900,14900,0
|
|
20240523,125300,15094670,14900,14900,14900,14900,0
|
|
20240523,125200,15094670,14900,14900,14900,14900,0
|
|
20240523,125100,15094670,14900,14900,14900,14900,0
|
|
20240523,125000,15094670,14900,14900,14900,14900,0
|
|
20240523,124900,15094670,14900,14900,14900,14900,0
|
|
20240523,124800,15094670,14900,14900,14900,14900,0
|
|
20240523,124700,15094670,14900,14900,14900,14900,20
|
|
20240523,124600,14796670,14900,14900,14900,14900,0
|
|
20240523,124500,14796670,14900,14900,14900,14900,0
|
|
20240523,124400,14796670,14900,14900,14900,14900,0
|
|
20240523,124300,14796670,14900,14900,14900,14900,0
|
|
20240523,124200,14796670,14900,14900,14900,14900,0
|
|
20240523,124100,14796670,14900,14900,14900,14900,0
|
|
20240523,124000,14796670,14900,14900,14900,14900,0
|
|
20240523,123900,14796670,14900,14900,14900,14900,2
|
|
20240523,123800,14766870,14900,14900,14900,14900,0
|
|
20240523,123700,14766870,14900,14900,14900,14900,0
|
|
20240523,123600,14766870,14900,14940,14940,14900,10
|
|
20240523,123500,14617720,14950,14950,14950,14950,0
|
|
20240523,123400,14617720,14950,14950,14950,14950,0
|
|
20240523,123300,14617720,14950,14950,14950,14950,0
|
|
20240523,123200,14617720,14950,14950,14950,14950,0
|
|
20240523,123100,14617720,14950,14950,14950,14950,0
|
|
20240523,123000,14617720,14950,14950,14950,14950,0
|
|
20240523,122900,14617720,14950,14950,14950,14950,0
|
|
20240523,122800,14617720,14950,14950,14950,14950,0
|
|
20240523,122700,14617720,14950,14950,14950,14950,0
|
|
20240523,122600,14617720,14950,14950,14950,14950,0
|
|
20240523,122500,14617720,14950,14950,14950,14950,0
|
|
20240523,122400,14617720,14950,14950,14950,14950,0
|
|
20240523,122300,14617720,14950,14950,14950,14950,0
|
|
20240523,122200,14617720,14950,14950,14950,14950,0
|
|
20240523,122100,14617720,14950,14950,14950,14950,0
|
|
20240523,122000,14617720,14950,14950,14950,14950,0
|
|
20240523,121900,14617720,14950,14920,14950,14920,50
|
|
20240523,121800,13871120,14920,14920,14920,14920,5
|
|
20240523,121700,13796520,14920,14920,14920,14920,0
|
|
20240523,121600,13796520,14920,14920,14920,14920,0
|
|
20240523,121500,13796520,14920,14920,14920,14920,0
|
|
20240523,121400,13796520,14920,14920,14920,14920,0
|
|
20240523,121300,13796520,14920,14920,14920,14920,0
|
|
20240523,121200,13796520,14920,14920,14920,14920,0
|
|
20240523,121100,13796520,14920,14920,14920,14920,0
|
|
20240523,121000,13796520,14920,14920,14920,14920,0
|
|
20240523,120900,13796520,14920,14920,14920,14920,0
|
|
20240523,120800,13796520,14920,14920,14920,14920,0
|
|
20240523,120700,13796520,14920,14920,14920,14920,0
|
|
20240523,120600,13796520,14920,14920,14920,14920,0
|
|
20240523,120500,13796520,14920,14920,14920,14920,0
|
|
20240523,120400,13796520,14920,14920,14920,14920,0
|
|
20240523,120300,13796520,14920,14920,14920,14920,0
|
|
20240523,120200,13796520,14920,14920,14920,14920,0
|
|
20240523,120100,13796520,14920,14920,14920,14920,0
|
|
20240523,120000,13796520,14920,14920,14920,14920,0
|
|
20240523,115900,13796520,14920,14920,14920,14920,0
|
|
20240523,115800,13796520,14920,14920,14920,14920,0
|
|
20240523,115700,13796520,14920,14920,14920,14920,0
|
|
20240523,115600,13796520,14920,14920,14920,14920,0
|
|
20240523,115500,13796520,14920,14920,14920,14920,0
|
|
20240523,115400,13796520,14920,14920,14920,14920,0
|
|
20240523,115300,13796520,14920,14920,14920,14920,0
|
|
20240523,115200,13796520,14920,14920,14920,14920,0
|
|
20240523,115100,13796520,14920,14920,14920,14920,0
|
|
20240523,115000,13796520,14920,14920,14920,14920,2
|
|
20240523,114900,13766680,14920,14920,14920,14920,0
|
|
20240523,114800,13766680,14920,14920,14920,14920,0
|
|
20240523,114700,13766680,14920,14920,14920,14920,1
|
|
20240523,114600,13751760,14920,14920,14920,14920,0
|
|
20240523,114500,13751760,14920,14920,14920,14920,0
|
|
20240523,114400,13751760,14920,14920,14920,14920,0
|
|
20240523,114300,13751760,14920,14920,14920,14920,0
|
|
20240523,114200,13751760,14920,14920,14920,14920,0
|
|
20240523,114100,13751760,14920,14920,14920,14920,0
|
|
20240523,114000,13751760,14920,14920,14920,14920,0
|
|
20240523,113900,13751760,14920,14920,14920,14920,0
|
|
20240523,113800,13751760,14920,14920,14920,14920,0
|
|
20240523,113700,13751760,14920,14920,14920,14920,0
|
|
20240523,113600,13751760,14920,14920,14920,14920,0
|
|
20240523,113500,13751760,14920,14920,14920,14920,0
|
|
20240523,113400,13751760,14920,14920,14920,14920,0
|
|
20240523,113300,13751760,14920,14920,14920,14920,6
|
|
20240523,113200,13662240,14930,14930,14930,14930,0
|
|
20240523,113100,13662240,14930,14930,14930,14930,0
|
|
20240523,113000,13662240,14930,14930,14930,14930,0
|
|
20240523,112900,13662240,14930,14930,14930,14930,0
|
|
20240523,112800,13662240,14930,14930,14930,14930,0
|
|
20240523,112700,13662240,14930,14930,14930,14930,0
|
|
20240523,112600,13662240,14930,14930,14930,14930,4
|
|
20240523,112500,13602520,14930,14930,14930,14930,3
|
|
20240523,112400,13557730,14940,14940,14940,14940,1
|
|
20240523,112300,13542790,14940,14940,14940,14940,0
|
|
20240523,112200,13542790,14940,14940,14940,14940,0
|
|
20240523,112100,13542790,14940,14940,14940,14940,0
|
|
20240523,112000,13542790,14940,14940,14940,14940,0
|
|
20240523,111900,13542790,14940,14940,14940,14940,0
|
|
20240523,111800,13542790,14940,14940,14940,14940,0
|
|
20240523,111700,13542790,14940,14940,14940,14940,0
|
|
20240523,111600,13542790,14940,14940,14940,14940,0
|
|
20240523,111500,13542790,14940,14940,14940,14940,0
|
|
20240523,111400,13542790,14940,14940,14940,14940,0
|
|
20240523,111300,13542790,14940,14940,14940,14940,0
|
|
20240523,111200,13542790,14940,14940,14940,14940,2
|
|
20240523,111100,13512910,14940,14940,14940,14940,0
|
|
20240523,111000,13512910,14940,14940,14940,14940,0
|
|
20240523,110900,13512910,14940,14940,14940,14940,0
|
|
20240523,110800,13512910,14940,14940,14940,14940,0
|
|
20240523,110700,13512910,14940,14940,14940,14940,0
|
|
20240523,110600,13512910,14940,14940,14940,14940,0
|
|
20240523,110500,13512910,14940,14940,14940,14940,0
|
|
20240523,110400,13512910,14940,14940,14940,14940,0
|
|
20240523,110300,13512910,14940,14940,14940,14940,0
|
|
20240523,110200,13512910,14940,14940,14940,14940,0
|
|
20240523,110100,13512910,14940,14940,14940,14940,0
|
|
20240523,110000,13512910,14940,14940,14940,14940,0
|
|
20240523,105900,13512910,14940,14940,14940,14940,0
|
|
20240523,105800,13512910,14940,14940,14940,14940,0
|
|
20240523,105700,13512910,14940,14940,14940,14940,0
|
|
20240523,105600,13512910,14940,14940,14940,14940,0
|
|
20240523,105500,13512910,14940,14940,14940,14940,0
|
|
20240523,105400,13512910,14940,14930,14940,14930,16
|
|
20240523,105300,13274010,14930,14930,14930,14930,0
|
|
20240523,105200,13274010,14930,14930,14930,14930,0
|
|
20240523,105100,13274010,14930,14930,14930,14930,0
|
|
20240523,105000,13274010,14930,14930,14930,14930,0
|
|
20240523,104900,13274010,14930,14930,14930,14930,0
|
|
20240523,104800,13274010,14930,14930,14930,14930,0
|
|
20240523,104700,13274010,14930,14930,14930,14930,0
|
|
20240523,104600,13274010,14930,14930,14930,14930,0
|
|
20240523,104500,13274010,14930,14930,14930,14930,0
|
|
20240523,104400,13274010,14930,14930,14930,14930,0
|
|
20240523,104300,13274010,14930,14930,14930,14930,0
|
|
20240523,104200,13274010,14930,14930,14930,14930,1
|
|
20240523,104100,13259080,14930,14930,14930,14930,0
|
|
20240523,104000,13259080,14930,14930,14930,14930,0
|
|
20240523,103900,13259080,14930,14930,14930,14930,0
|
|
20240523,103800,13259080,14930,14930,14930,14930,0
|
|
20240523,103700,13259080,14930,14930,14930,14930,0
|
|
20240523,103600,13259080,14930,14930,14930,14930,0
|
|
20240523,103500,13259080,14930,14930,14930,14930,1
|
|
20240523,103400,13244150,14900,14900,14900,14900,0
|
|
20240523,103300,13244150,14900,14900,14900,14900,0
|
|
20240523,103200,13244150,14900,14900,14900,14900,1
|
|
20240523,103100,13229250,14900,14890,14900,14890,16
|
|
20240523,103000,12990860,14900,14900,14900,14900,0
|
|
20240523,102900,12990860,14900,14900,14900,14900,0
|
|
20240523,102800,12990860,14900,14900,14900,14900,1
|
|
20240523,102700,12975960,14900,14900,14900,14900,0
|
|
20240523,102600,12975960,14900,14900,14900,14900,0
|
|
20240523,102500,12975960,14900,14900,14900,14900,0
|
|
20240523,102400,12975960,14900,14900,14900,14900,0
|
|
20240523,102300,12975960,14900,14900,14900,14900,10
|
|
20240523,102200,12826960,14900,14900,14900,14900,1
|
|
20240523,102100,12812060,14900,14900,14900,14900,6
|
|
20240523,102000,12722660,14900,14900,14900,14900,3
|
|
20240523,101900,12677960,14900,14890,14900,14890,2
|
|
20240523,101800,12648170,14900,14900,14900,14900,0
|
|
20240523,101700,12648170,14900,14900,14900,14900,0
|
|
20240523,101600,12648170,14900,14900,14900,14900,0
|
|
20240523,101500,12648170,14900,14900,14900,14900,0
|
|
20240523,101400,12648170,14900,14900,14900,14900,0
|
|
20240523,101300,12648170,14900,14900,14900,14900,0
|
|
20240523,101200,12648170,14900,14900,14900,14900,0
|
|
20240523,101100,12648170,14900,14900,14900,14900,0
|
|
20240523,101000,12648170,14900,14900,14900,14900,0
|
|
20240523,100900,12648170,14900,14900,14900,14900,0
|
|
20240523,100800,12648170,14900,14900,14900,14900,0
|
|
20240523,100700,12648170,14900,14900,14900,14900,0
|
|
20240523,100600,12648170,14900,14900,14900,14900,0
|
|
20240523,100500,12648170,14900,14900,14900,14900,0
|
|
20240523,100400,12648170,14900,14900,14900,14900,0
|
|
20240523,100300,12648170,14900,14900,14900,14900,0
|
|
20240523,100200,12648170,14900,14900,14900,14900,0
|
|
20240523,100100,12648170,14900,14900,14900,14900,0
|
|
20240523,100000,12648170,14900,14900,14900,14900,1
|
|
20240523,095900,12633270,14900,14900,14900,14900,0
|
|
20240523,095800,12633270,14900,14900,14900,14900,134
|
|
20240523,095700,10636670,14910,14930,14930,14910,337
|
|
20240523,095600,5611960,14930,14930,14930,14930,1
|
|
20240523,095500,5597030,14930,14930,14930,14930,0
|
|
20240523,095400,5597030,14930,14930,14930,14930,0
|
|
20240523,095300,5597030,14930,14930,14930,14930,1
|
|
20240523,095200,5582100,14910,14910,14910,14910,5
|
|
20240523,095100,5507550,14910,14910,14910,14910,0
|
|
20240523,095000,5507550,14910,14910,14910,14910,4
|
|
20240523,094900,5447910,14910,14910,14910,14910,70
|
|
20240523,094800,4404210,14910,14910,14910,14910,0
|
|
20240523,094700,4404210,14910,14910,14910,14910,0
|
|
20240523,094600,4404210,14910,14910,14910,14910,0
|
|
20240523,094500,4404210,14910,14910,14910,14910,0
|
|
20240523,094400,4404210,14910,14910,14910,14910,104
|
|
20240523,094300,2853570,14920,14920,14920,14920,6
|
|
20240523,094200,2764050,14950,14950,14950,14950,0
|
|
20240523,094100,2764050,14950,14950,14950,14950,0
|
|
20240523,094000,2764050,14950,14950,14950,14950,0
|
|
20240523,093900,2764050,14950,14950,14950,14950,0
|
|
20240523,093800,2764050,14950,14950,14950,14950,0
|
|
20240523,093700,2764050,14950,14950,14950,14950,0
|
|
20240523,093600,2764050,14950,14950,14950,14950,0
|
|
20240523,093500,2764050,14950,14950,14950,14950,0
|
|
20240523,093400,2764050,14950,14950,14950,14950,0
|
|
20240523,093300,2764050,14950,14950,14950,14950,0
|
|
20240523,093200,2764050,14950,14950,14950,14950,0
|
|
20240523,093100,2764050,14950,14950,14950,14950,2
|
|
20240523,093000,2734150,14950,14950,14950,14950,1
|
|
20240523,092900,2719200,14930,14940,14940,14930,44
|
|
20240523,092800,2062260,14950,14950,14950,14950,0
|
|
20240523,092700,2062260,14950,14950,14950,14950,0
|
|
20240523,092600,2062260,14950,14950,14950,14950,1
|
|
20240523,092500,2047310,14930,14940,14940,14930,6
|
|
20240523,092400,1957710,14940,14940,14940,14940,10
|
|
20240523,092300,1808310,14940,14940,14940,14940,0
|
|
20240523,092200,1808310,14940,14940,14940,14940,0
|
|
20240523,092100,1808310,14940,14940,14940,14940,1
|
|
20240523,092000,1793370,14940,14950,14950,14940,102
|
|
20240523,091900,269130,14960,14960,14960,14960,0
|
|
20240523,091800,269130,14960,14960,14960,14960,0
|
|
20240523,091700,269130,14960,14960,14960,14960,0
|
|
20240523,091600,269130,14960,14960,14960,14960,1
|
|
20240523,091500,254170,14970,14970,14970,14970,0
|
|
20240523,091400,254170,14970,14970,14970,14970,0
|
|
20240523,091300,254170,14970,14970,14970,14970,0
|
|
20240523,091200,254170,14970,14970,14970,14970,0
|
|
20240523,091100,254170,14970,14970,14970,14970,0
|
|
20240523,091000,254170,14970,14970,14970,14970,0
|
|
20240523,090900,254170,14970,14950,14970,14950,3
|
|
20240523,090800,209300,14950,14950,14950,14950,0
|
|
20240523,090700,209300,14950,14950,14950,14950,0
|
|
20240523,090600,209300,14950,14950,14950,14950,0
|
|
20240523,090500,209300,14950,14950,14950,14950,1
|
|
20240523,090400,194350,14950,14950,14950,14950,0
|
|
20240523,090300,194350,14950,14950,14950,14950,0
|
|
20240523,090200,194350,14950,14950,14950,14950,0
|
|
20240523,090100,194350,14950,14950,14950,14950,12
|
|
20240523,090000,14950,14950,14950,14950,14950,1
|