703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,204000,330194830,14900,14900,14900,14900,529
|
|
20240521,203900,330194830,14900,14900,14900,14900,0
|
|
20240521,203800,330194830,14900,14900,14900,14900,0
|
|
20240521,203700,330194830,14900,14900,14900,14900,0
|
|
20240521,203600,330194830,14900,14900,14900,14900,0
|
|
20240521,203500,330194830,14900,14900,14900,14900,0
|
|
20240521,203400,330194830,14900,14900,14900,14900,0
|
|
20240521,203300,330194830,14900,14900,14900,14900,0
|
|
20240521,203200,330194830,14900,14900,14900,14900,0
|
|
20240521,203100,330194830,14900,14900,14900,14900,0
|
|
20240521,203000,330194830,14900,14900,14900,14900,0
|
|
20240521,202900,330194830,14900,14900,14900,14900,0
|
|
20240521,202800,330194830,14900,14900,14900,14900,0
|
|
20240521,202700,330194830,14900,14900,14900,14900,0
|
|
20240521,202600,330194830,14900,14900,14900,14900,0
|
|
20240521,202500,330194830,14900,14900,14900,14900,0
|
|
20240521,202400,330194830,14900,14900,14900,14900,0
|
|
20240521,202300,330194830,14900,14900,14900,14900,0
|
|
20240521,202200,330194830,14900,14900,14900,14900,0
|
|
20240521,202100,330194830,14900,14900,14900,14900,0
|
|
20240521,202000,330194830,14900,14900,14900,14900,0
|
|
20240521,201900,330194830,14900,14900,14900,14900,0
|
|
20240521,201800,330194830,14900,14900,14900,14900,0
|
|
20240521,201700,330194830,14900,14900,14900,14900,0
|
|
20240521,201600,330194830,14900,14900,14900,14900,0
|
|
20240521,201500,330194830,14900,14900,14900,14900,0
|
|
20240521,201400,330194830,14900,14900,14900,14900,0
|
|
20240521,201300,330194830,14900,14900,14900,14900,0
|
|
20240521,201200,330194830,14900,14900,14900,14900,0
|
|
20240521,201100,330194830,14900,14900,14900,14900,0
|
|
20240521,201000,330194830,14900,14900,14900,14900,529
|
|
20240521,200900,330194830,14900,14900,14900,14900,0
|
|
20240521,200800,330194830,14900,14900,14900,14900,0
|
|
20240521,200700,330194830,14900,14900,14900,14900,0
|
|
20240521,200600,330194830,14900,14900,14900,14900,0
|
|
20240521,200500,330194830,14900,14900,14900,14900,0
|
|
20240521,200400,330194830,14900,14900,14900,14900,0
|
|
20240521,200300,330194830,14900,14900,14900,14900,0
|
|
20240521,200200,330194830,14900,14900,14900,14900,0
|
|
20240521,200100,330194830,14900,14900,14900,14900,0
|
|
20240521,200000,330194830,14900,14900,14900,14900,0
|
|
20240521,195900,330194830,14900,14900,14900,14900,0
|
|
20240521,195800,330194830,14900,14900,14900,14900,0
|
|
20240521,195700,330194830,14900,14900,14900,14900,0
|
|
20240521,195600,330194830,14900,14900,14900,14900,0
|
|
20240521,195500,330194830,14900,14900,14900,14900,0
|
|
20240521,195400,330194830,14900,14900,14900,14900,0
|
|
20240521,195300,330194830,14900,14900,14900,14900,0
|
|
20240521,195200,330194830,14900,14900,14900,14900,0
|
|
20240521,195100,330194830,14900,14900,14900,14900,0
|
|
20240521,195000,330194830,14900,14900,14900,14900,0
|
|
20240521,194900,330194830,14900,14900,14900,14900,0
|
|
20240521,194800,330194830,14900,14900,14900,14900,0
|
|
20240521,194700,330194830,14900,14900,14900,14900,0
|
|
20240521,194600,330194830,14900,14900,14900,14900,0
|
|
20240521,194500,330194830,14900,14900,14900,14900,0
|
|
20240521,194400,330194830,14900,14900,14900,14900,0
|
|
20240521,194300,330194830,14900,14900,14900,14900,0
|
|
20240521,194200,330194830,14900,14900,14900,14900,0
|
|
20240521,194100,330194830,14900,14900,14900,14900,0
|
|
20240521,194000,330194830,14900,14900,14900,14900,529
|
|
20240521,193900,330194830,14900,14900,14900,14900,0
|
|
20240521,193800,330194830,14900,14900,14900,14900,0
|
|
20240521,193700,330194830,14900,14900,14900,14900,0
|
|
20240521,193600,330194830,14900,14900,14900,14900,0
|
|
20240521,193500,330194830,14900,14900,14900,14900,0
|
|
20240521,193400,330194830,14900,14900,14900,14900,0
|
|
20240521,193300,330194830,14900,14900,14900,14900,0
|
|
20240521,193200,330194830,14900,14900,14900,14900,0
|
|
20240521,193100,330194830,14900,14900,14900,14900,0
|
|
20240521,193000,330194830,14900,14900,14900,14900,0
|
|
20240521,192900,330194830,14900,14900,14900,14900,0
|
|
20240521,192800,330194830,14900,14900,14900,14900,0
|
|
20240521,192700,330194830,14900,14900,14900,14900,0
|
|
20240521,192600,330194830,14900,14900,14900,14900,0
|
|
20240521,192500,330194830,14900,14900,14900,14900,0
|
|
20240521,192400,330194830,14900,14900,14900,14900,0
|
|
20240521,192300,330194830,14900,14900,14900,14900,0
|
|
20240521,192200,330194830,14900,14900,14900,14900,0
|
|
20240521,192100,330194830,14900,14900,14900,14900,0
|
|
20240521,192000,330194830,14900,14900,14900,14900,0
|
|
20240521,191900,330194830,14900,14900,14900,14900,0
|
|
20240521,191800,330194830,14900,14900,14900,14900,0
|
|
20240521,191700,330194830,14900,14900,14900,14900,0
|
|
20240521,191600,330194830,14900,14900,14900,14900,0
|
|
20240521,191500,330194830,14900,14900,14900,14900,0
|
|
20240521,191400,330194830,14900,14900,14900,14900,0
|
|
20240521,191300,330194830,14900,14900,14900,14900,0
|
|
20240521,191200,330194830,14900,14900,14900,14900,0
|
|
20240521,191100,330194830,14900,14900,14900,14900,0
|
|
20240521,191000,330194830,14900,14900,14900,14900,529
|
|
20240521,190900,330194830,14900,14900,14900,14900,0
|
|
20240521,190800,330194830,14900,14900,14900,14900,0
|
|
20240521,190700,330194830,14900,14900,14900,14900,0
|
|
20240521,190600,330194830,14900,14900,14900,14900,0
|
|
20240521,190500,330194830,14900,14900,14900,14900,0
|
|
20240521,190400,330194830,14900,14900,14900,14900,0
|
|
20240521,190300,330194830,14900,14900,14900,14900,0
|
|
20240521,190200,330194830,14900,14900,14900,14900,0
|
|
20240521,190100,330194830,14900,14900,14900,14900,0
|
|
20240521,190000,330194830,14900,14900,14900,14900,0
|
|
20240521,185900,330194830,14900,14900,14900,14900,0
|
|
20240521,185800,330194830,14900,14900,14900,14900,0
|
|
20240521,185700,330194830,14900,14900,14900,14900,0
|
|
20240521,185600,330194830,14900,14900,14900,14900,0
|
|
20240521,185500,330194830,14900,14900,14900,14900,0
|
|
20240521,185400,330194830,14900,14900,14900,14900,0
|
|
20240521,185300,330194830,14900,14900,14900,14900,0
|
|
20240521,185200,330194830,14900,14900,14900,14900,0
|
|
20240521,185100,330194830,14900,14900,14900,14900,0
|
|
20240521,185000,330194830,14900,14900,14900,14900,0
|
|
20240521,184900,330194830,14900,14900,14900,14900,0
|
|
20240521,184800,330194830,14900,14900,14900,14900,0
|
|
20240521,184700,330194830,14900,14900,14900,14900,0
|
|
20240521,184600,330194830,14900,14900,14900,14900,0
|
|
20240521,184500,330194830,14900,14900,14900,14900,0
|
|
20240521,184400,330194830,14900,14900,14900,14900,0
|
|
20240521,184300,330194830,14900,14900,14900,14900,0
|
|
20240521,184200,330194830,14900,14900,14900,14900,0
|
|
20240521,184100,330194830,14900,14900,14900,14900,0
|
|
20240521,184000,330194830,14900,14900,14900,14900,529
|
|
20240521,183900,330194830,14900,14900,14900,14900,0
|
|
20240521,183800,330194830,14900,14900,14900,14900,0
|
|
20240521,183700,330194830,14900,14900,14900,14900,0
|
|
20240521,183600,330194830,14900,14900,14900,14900,0
|
|
20240521,183500,330194830,14900,14900,14900,14900,0
|
|
20240521,183400,330194830,14900,14900,14900,14900,0
|
|
20240521,183300,330194830,14900,14900,14900,14900,0
|
|
20240521,183200,330194830,14900,14900,14900,14900,0
|
|
20240521,183100,330194830,14900,14900,14900,14900,0
|
|
20240521,183000,330194830,14900,14900,14900,14900,0
|
|
20240521,182900,330194830,14900,14900,14900,14900,0
|
|
20240521,182800,330194830,14900,14900,14900,14900,0
|
|
20240521,182700,330194830,14900,14900,14900,14900,0
|
|
20240521,182600,330194830,14900,14900,14900,14900,0
|
|
20240521,182500,330194830,14900,14900,14900,14900,0
|
|
20240521,182400,330194830,14900,14900,14900,14900,0
|
|
20240521,182300,330194830,14900,14900,14900,14900,0
|
|
20240521,182200,330194830,14900,14900,14900,14900,0
|
|
20240521,182100,330194830,14900,14900,14900,14900,0
|
|
20240521,182000,330194830,14900,14900,14900,14900,0
|
|
20240521,181900,330194830,14900,14900,14900,14900,0
|
|
20240521,181800,330194830,14900,14900,14900,14900,0
|
|
20240521,181700,330194830,14900,14900,14900,14900,0
|
|
20240521,181600,330194830,14900,14900,14900,14900,0
|
|
20240521,181500,330194830,14900,14900,14900,14900,0
|
|
20240521,181400,330194830,14900,14900,14900,14900,0
|
|
20240521,181300,330194830,14900,14900,14900,14900,0
|
|
20240521,181200,330194830,14900,14900,14900,14900,0
|
|
20240521,181100,330194830,14900,14900,14900,14900,0
|
|
20240521,181000,330194830,14900,14900,14900,14900,529
|
|
20240521,180900,330194830,14900,14900,14900,14900,0
|
|
20240521,180800,330194830,14900,14900,14900,14900,0
|
|
20240521,180700,330194830,14900,14900,14900,14900,0
|
|
20240521,180600,330194830,14900,14900,14900,14900,0
|
|
20240521,180500,330194830,14900,14900,14900,14900,0
|
|
20240521,180400,330194830,14900,14900,14900,14900,0
|
|
20240521,180300,330194830,14900,14900,14900,14900,0
|
|
20240521,180200,330194830,14900,14900,14900,14900,0
|
|
20240521,180100,330194830,14900,14900,14900,14900,0
|
|
20240521,180000,330194830,14900,14900,14900,14900,0
|
|
20240521,175900,330194830,14900,14900,14900,14900,0
|
|
20240521,175800,330194830,14900,14900,14900,14900,0
|
|
20240521,175700,330194830,14900,14900,14900,14900,0
|
|
20240521,175600,330194830,14900,14900,14900,14900,0
|
|
20240521,175500,330194830,14900,14900,14900,14900,0
|
|
20240521,175400,330194830,14900,14900,14900,14900,0
|
|
20240521,175300,330194830,14900,14900,14900,14900,0
|
|
20240521,175200,330194830,14900,14900,14900,14900,0
|
|
20240521,175100,330194830,14900,14900,14900,14900,0
|
|
20240521,175000,330194830,14900,14900,14900,14900,0
|
|
20240521,174900,330194830,14900,14900,14900,14900,0
|
|
20240521,174800,330194830,14900,14900,14900,14900,0
|
|
20240521,174700,330194830,14900,14900,14900,14900,0
|
|
20240521,174600,330194830,14900,14900,14900,14900,0
|
|
20240521,174500,330194830,14900,14900,14900,14900,0
|
|
20240521,174400,330194830,14900,14900,14900,14900,0
|
|
20240521,174300,330194830,14900,14900,14900,14900,0
|
|
20240521,174200,330194830,14900,14900,14900,14900,0
|
|
20240521,174100,330194830,14900,14900,14900,14900,0
|
|
20240521,174000,330194830,14900,14900,14900,14900,529
|
|
20240521,173900,330194830,14900,14900,14900,14900,0
|
|
20240521,173800,330194830,14900,14900,14900,14900,0
|
|
20240521,173700,330194830,14900,14900,14900,14900,0
|
|
20240521,173600,330194830,14900,14900,14900,14900,0
|
|
20240521,173500,330194830,14900,14900,14900,14900,0
|
|
20240521,173400,330194830,14900,14900,14900,14900,0
|
|
20240521,173300,330194830,14900,14900,14900,14900,0
|
|
20240521,173200,330194830,14900,14900,14900,14900,0
|
|
20240521,173100,330194830,14900,14900,14900,14900,0
|
|
20240521,173000,330194830,14900,14900,14900,14900,0
|
|
20240521,172900,330194830,14900,14900,14900,14900,0
|
|
20240521,172800,330194830,14900,14900,14900,14900,0
|
|
20240521,172700,330194830,14900,14900,14900,14900,0
|
|
20240521,172600,330194830,14900,14900,14900,14900,0
|
|
20240521,172500,330194830,14900,14900,14900,14900,0
|
|
20240521,172400,330194830,14900,14900,14900,14900,0
|
|
20240521,172300,330194830,14900,14900,14900,14900,0
|
|
20240521,172200,330194830,14900,14900,14900,14900,0
|
|
20240521,172100,330194830,14900,14900,14900,14900,0
|
|
20240521,172000,330194830,14900,14900,14900,14900,0
|
|
20240521,171900,330194830,14900,14900,14900,14900,0
|
|
20240521,171800,330194830,14900,14900,14900,14900,0
|
|
20240521,171700,330194830,14900,14900,14900,14900,0
|
|
20240521,171600,330194830,14900,14900,14900,14900,0
|
|
20240521,171500,330194830,14900,14900,14900,14900,0
|
|
20240521,171400,330194830,14900,14900,14900,14900,0
|
|
20240521,171300,330194830,14900,14900,14900,14900,0
|
|
20240521,171200,330194830,14900,14900,14900,14900,0
|
|
20240521,171100,330194830,14900,14900,14900,14900,0
|
|
20240521,171000,330194830,14900,14900,14900,14900,529
|
|
20240521,170900,330194830,14900,14900,14900,14900,0
|
|
20240521,170800,330194830,14900,14900,14900,14900,0
|
|
20240521,170700,330194830,14900,14900,14900,14900,0
|
|
20240521,170600,330194830,14900,14900,14900,14900,0
|
|
20240521,170500,330194830,14900,14900,14900,14900,0
|
|
20240521,170400,330194830,14900,14900,14900,14900,0
|
|
20240521,170300,330194830,14900,14900,14900,14900,0
|
|
20240521,170200,330194830,14900,14900,14900,14900,0
|
|
20240521,170100,330194830,14900,14900,14900,14900,0
|
|
20240521,170000,330194830,14900,14900,14900,14900,0
|
|
20240521,165900,330194830,14900,14900,14900,14900,0
|
|
20240521,165800,330194830,14900,14900,14900,14900,0
|
|
20240521,165700,330194830,14900,14900,14900,14900,0
|
|
20240521,165600,330194830,14900,14900,14900,14900,0
|
|
20240521,165500,330194830,14900,14900,14900,14900,0
|
|
20240521,165400,330194830,14900,14900,14900,14900,0
|
|
20240521,165300,330194830,14900,14900,14900,14900,0
|
|
20240521,165200,330194830,14900,14900,14900,14900,0
|
|
20240521,165100,330194830,14900,14900,14900,14900,0
|
|
20240521,165000,330194830,14900,14900,14900,14900,0
|
|
20240521,164900,330194830,14900,14900,14900,14900,0
|
|
20240521,164800,330194830,14900,14900,14900,14900,0
|
|
20240521,164700,330194830,14900,14900,14900,14900,0
|
|
20240521,164600,330194830,14900,14900,14900,14900,0
|
|
20240521,164500,330194830,14900,14900,14900,14900,0
|
|
20240521,164400,330194830,14900,14900,14900,14900,0
|
|
20240521,164300,330194830,14900,14900,14900,14900,0
|
|
20240521,164200,330194830,14900,14900,14900,14900,0
|
|
20240521,164100,330194830,14900,14900,14900,14900,0
|
|
20240521,164000,330194830,14900,14900,14900,14900,529
|
|
20240521,163900,330194830,14900,14900,14900,14900,0
|
|
20240521,163800,330194830,14900,14900,14900,14900,0
|
|
20240521,163700,330194830,14900,14900,14900,14900,0
|
|
20240521,163600,330194830,14900,14900,14900,14900,0
|
|
20240521,163500,330194830,14900,14900,14900,14900,0
|
|
20240521,163400,330194830,14900,14900,14900,14900,0
|
|
20240521,163300,330194830,14900,14900,14900,14900,0
|
|
20240521,163200,330194830,14900,14900,14900,14900,0
|
|
20240521,163100,330194830,14900,14900,14900,14900,0
|
|
20240521,163000,330194830,14900,14900,14900,14900,0
|
|
20240521,162900,330194830,14900,14900,14900,14900,0
|
|
20240521,162800,330194830,14900,14900,14900,14900,0
|
|
20240521,162700,330194830,14900,14900,14900,14900,0
|
|
20240521,162600,330194830,14900,14900,14900,14900,0
|
|
20240521,162500,330194830,14900,14900,14900,14900,0
|
|
20240521,162400,330194830,14900,14900,14900,14900,0
|
|
20240521,162300,330194830,14900,14900,14900,14900,0
|
|
20240521,162200,330194830,14900,14900,14900,14900,0
|
|
20240521,162100,330194830,14900,14900,14900,14900,0
|
|
20240521,162000,330194830,14900,14900,14900,14900,0
|
|
20240521,161900,330194830,14900,14900,14900,14900,0
|
|
20240521,161800,330194830,14900,14900,14900,14900,0
|
|
20240521,161700,330194830,14900,14900,14900,14900,0
|
|
20240521,161600,330194830,14900,14900,14900,14900,0
|
|
20240521,161500,330194830,14900,14900,14900,14900,0
|
|
20240521,161400,330194830,14900,14900,14900,14900,0
|
|
20240521,161300,330194830,14900,14900,14900,14900,0
|
|
20240521,161200,330194830,14900,14900,14900,14900,0
|
|
20240521,161100,330194830,14900,14900,14900,14900,0
|
|
20240521,161000,330194830,14900,14900,14900,14900,529
|
|
20240521,160900,330194830,14900,14900,14900,14900,0
|
|
20240521,160800,330194830,14900,14900,14900,14900,0
|
|
20240521,160700,330194830,14900,14900,14900,14900,0
|
|
20240521,160600,330194830,14900,14900,14900,14900,0
|
|
20240521,160500,330194830,14900,14900,14900,14900,0
|
|
20240521,160400,330194830,14900,14900,14900,14900,0
|
|
20240521,160300,330194830,14900,14900,14900,14900,0
|
|
20240521,160200,330194830,14900,14900,14900,14900,0
|
|
20240521,160100,330194830,14900,14900,14900,14900,0
|
|
20240521,160000,330194830,14900,14900,14900,14900,0
|
|
20240521,155900,330194830,14900,14900,14900,14900,0
|
|
20240521,155800,330194830,14900,14900,14900,14900,0
|
|
20240521,155700,330194830,14900,14900,14900,14900,0
|
|
20240521,155600,330194830,14900,14900,14900,14900,0
|
|
20240521,155500,330194830,14900,14900,14900,14900,0
|
|
20240521,155400,330194830,14900,14900,14900,14900,0
|
|
20240521,155300,330194830,14900,14900,14900,14900,0
|
|
20240521,155200,330194830,14900,14900,14900,14900,0
|
|
20240521,155100,330194830,14900,14900,14900,14900,0
|
|
20240521,155000,330194830,14900,14900,14900,14900,0
|
|
20240521,154900,330194830,14900,14900,14900,14900,0
|
|
20240521,154800,330194830,14900,14900,14900,14900,0
|
|
20240521,154700,330194830,14900,14900,14900,14900,0
|
|
20240521,154600,330194830,14900,14900,14900,14900,0
|
|
20240521,154500,330194830,14900,14900,14900,14900,0
|
|
20240521,154400,330194830,14900,14900,14900,14900,0
|
|
20240521,154300,330194830,14900,14900,14900,14900,0
|
|
20240521,154200,330194830,14900,14900,14900,14900,0
|
|
20240521,154100,330194830,14900,14900,14900,14900,0
|
|
20240521,154000,330194830,14900,14900,14900,14900,529
|
|
20240521,153900,330194830,14900,14900,14900,14900,0
|
|
20240521,153800,330194830,14900,14900,14900,14900,0
|
|
20240521,153700,330194830,14900,14900,14900,14900,0
|
|
20240521,153600,330194830,14900,14900,14900,14900,0
|
|
20240521,153500,330194830,14900,14900,14900,14900,0
|
|
20240521,153400,330194830,14900,14900,14900,14900,0
|
|
20240521,153300,330194830,14900,14900,14900,14900,0
|
|
20240521,153200,330194830,14900,14900,14900,14900,0
|
|
20240521,153100,330194830,14900,14900,14900,14900,0
|
|
20240521,153000,330194830,14900,14900,14900,14900,529
|
|
20240521,152900,322312730,14900,14900,14900,14900,0
|
|
20240521,152800,322312730,14900,14900,14900,14900,0
|
|
20240521,152700,322312730,14900,14900,14900,14900,0
|
|
20240521,152600,322312730,14900,14900,14900,14900,0
|
|
20240521,152500,322312730,14900,14900,14900,14900,0
|
|
20240521,152400,322312730,14900,14900,14900,14900,0
|
|
20240521,152300,322312730,14900,14900,14900,14900,0
|
|
20240521,152200,322312730,14900,14900,14900,14900,0
|
|
20240521,152100,322312730,14900,14900,14900,14900,0
|
|
20240521,152000,322312730,14900,14900,14900,14900,0
|
|
20240521,151900,322312730,14900,14860,14900,14820,359
|
|
20240521,151800,316983900,14860,14860,14860,14860,0
|
|
20240521,151700,316983900,14860,14860,14860,14860,0
|
|
20240521,151600,316983900,14860,14860,14860,14860,1
|
|
20240521,151500,316969040,14810,14810,14810,14810,0
|
|
20240521,151400,316969040,14810,14810,14810,14810,0
|
|
20240521,151300,316969040,14810,14810,14810,14810,0
|
|
20240521,151200,316969040,14810,14810,14810,14810,0
|
|
20240521,151100,316969040,14810,14810,14810,14810,0
|
|
20240521,151000,316969040,14810,14810,14810,14810,2
|
|
20240521,150900,316939420,14870,14870,14870,14870,1
|
|
20240521,150800,316924550,14870,14870,14870,14870,61
|
|
20240521,150700,316017480,14800,14800,14800,14800,0
|
|
20240521,150600,316017480,14800,14800,14800,14800,0
|
|
20240521,150500,316017480,14800,14870,14870,14800,927
|
|
20240521,150400,302294570,14870,14870,14870,14870,0
|
|
20240521,150300,302294570,14870,14830,14870,14830,144
|
|
20240521,150200,300158810,14830,14830,14830,14830,58
|
|
20240521,150100,299298670,14830,14830,14830,14830,0
|
|
20240521,150000,299298670,14830,14830,14830,14830,0
|
|
20240521,145900,299298670,14830,14830,14830,14830,0
|
|
20240521,145800,299298670,14830,14830,14830,14830,30
|
|
20240521,145700,298853770,14830,14830,14830,14830,0
|
|
20240521,145600,298853770,14830,14830,14830,14830,806
|
|
20240521,145500,286900790,14830,14830,14830,14830,0
|
|
20240521,145400,286900790,14830,14830,14830,14830,0
|
|
20240521,145300,286900790,14830,14830,14830,14830,0
|
|
20240521,145200,286900790,14830,14830,14830,14830,20
|
|
20240521,145100,286604190,14830,14830,14830,14830,0
|
|
20240521,145000,286604190,14830,14830,14830,14830,0
|
|
20240521,144900,286604190,14830,14830,14830,14830,0
|
|
20240521,144800,286604190,14830,14830,14830,14830,0
|
|
20240521,144700,286604190,14830,14830,14830,14830,0
|
|
20240521,144600,286604190,14830,14830,14830,14830,115
|
|
20240521,144500,284898740,14830,14830,14830,14830,0
|
|
20240521,144400,284898740,14830,14830,14830,14830,0
|
|
20240521,144300,284898740,14830,14830,14830,14830,0
|
|
20240521,144200,284898740,14830,14830,14830,14830,0
|
|
20240521,144100,284898740,14830,14830,14830,14830,0
|
|
20240521,144000,284898740,14830,14830,14830,14830,0
|
|
20240521,143900,284898740,14830,14830,14830,14830,0
|
|
20240521,143800,284898740,14830,14830,14830,14830,0
|
|
20240521,143700,284898740,14830,14830,14830,14830,0
|
|
20240521,143600,284898740,14830,14840,14840,14830,100
|
|
20240521,143500,283415690,14800,14800,14800,14800,0
|
|
20240521,143400,283415690,14800,14800,14800,14800,0
|
|
20240521,143300,283415690,14800,14830,14830,14800,300
|
|
20240521,143200,278972130,14830,14890,14890,14830,60
|
|
20240521,143100,278080890,14890,14900,14900,14890,24
|
|
20240521,143000,277723480,14890,14890,14900,14890,595
|
|
20240521,142900,268858550,14890,14890,14890,14890,1
|
|
20240521,142800,268843660,14840,14840,14840,14840,0
|
|
20240521,142700,268843660,14840,14840,14840,14840,60
|
|
20240521,142600,267953260,14840,14840,14840,14840,0
|
|
20240521,142500,267953260,14840,14840,14840,14840,70
|
|
20240521,142400,266914460,14840,14840,14840,14840,0
|
|
20240521,142300,266914460,14840,14840,14840,14840,0
|
|
20240521,142200,266914460,14840,14840,14840,14840,0
|
|
20240521,142100,266914460,14840,14840,14840,14840,0
|
|
20240521,142000,266914460,14840,14840,14840,14840,0
|
|
20240521,141900,266914460,14840,14840,14840,14840,0
|
|
20240521,141800,266914460,14840,14840,14840,14840,0
|
|
20240521,141700,266914460,14840,14840,14840,14840,0
|
|
20240521,141600,266914460,14840,14840,14840,14840,0
|
|
20240521,141500,266914460,14840,14890,14890,14840,20
|
|
20240521,141400,266617110,14880,14880,14880,14880,0
|
|
20240521,141300,266617110,14880,14870,14880,14870,12
|
|
20240521,141200,266438570,14830,14830,14830,14830,0
|
|
20240521,141100,266438570,14830,14830,14830,14830,0
|
|
20240521,141000,266438570,14830,14830,14830,14830,0
|
|
20240521,140900,266438570,14830,14830,14830,14830,0
|
|
20240521,140800,266438570,14830,14830,14830,14830,0
|
|
20240521,140700,266438570,14830,14830,14830,14830,0
|
|
20240521,140600,266438570,14830,14830,14830,14830,0
|
|
20240521,140500,266438570,14830,14830,14830,14830,14
|
|
20240521,140400,266230950,14870,14870,14870,14870,0
|
|
20240521,140300,266230950,14870,14870,14870,14870,0
|
|
20240521,140200,266230950,14870,14870,14870,14870,1
|
|
20240521,140100,266216080,14810,14810,14810,14810,0
|
|
20240521,140000,266216080,14810,14810,14810,14810,0
|
|
20240521,135900,266216080,14810,14810,14810,14810,0
|
|
20240521,135800,266216080,14810,14810,14810,14810,0
|
|
20240521,135700,266216080,14810,14810,14810,14810,0
|
|
20240521,135600,266216080,14810,14810,14810,14810,50
|
|
20240521,135500,265475580,14810,14810,14810,14810,28
|
|
20240521,135400,265060900,14820,14820,14820,14820,0
|
|
20240521,135300,265060900,14820,14820,14820,14820,160
|
|
20240521,135200,262689700,14830,14830,14830,14830,0
|
|
20240521,135100,262689700,14830,14830,14830,14830,0
|
|
20240521,135000,262689700,14830,14810,14830,14810,111
|
|
20240521,134900,261044190,14800,14800,14800,14800,71
|
|
20240521,134800,259993390,14790,14790,14790,14790,0
|
|
20240521,134700,259993390,14790,14790,14790,14790,0
|
|
20240521,134600,259993390,14790,14790,14790,14790,1
|
|
20240521,134500,259978600,14780,14780,14780,14780,0
|
|
20240521,134400,259978600,14780,14780,14780,14780,0
|
|
20240521,134300,259978600,14780,14780,14780,14780,0
|
|
20240521,134200,259978600,14780,14800,14800,14780,6
|
|
20240521,134100,259889820,14780,14780,14780,14780,0
|
|
20240521,134000,259889820,14780,14780,14780,14780,0
|
|
20240521,133900,259889820,14780,14780,14780,14780,0
|
|
20240521,133800,259889820,14780,14780,14780,14780,151
|
|
20240521,133700,257658040,14780,14780,14780,14780,0
|
|
20240521,133600,257658040,14780,14780,14780,14780,295
|
|
20240521,133500,253297940,14790,14800,14800,14790,210
|
|
20240521,133400,250189990,14830,14830,14830,14830,0
|
|
20240521,133300,250189990,14830,14830,14830,14830,0
|
|
20240521,133200,250189990,14830,14830,14830,14830,35
|
|
20240521,133100,249670940,14880,14880,14880,14880,0
|
|
20240521,133000,249670940,14880,14880,14880,14880,0
|
|
20240521,132900,249670940,14880,14880,14880,14880,0
|
|
20240521,132800,249670940,14880,14880,14880,14880,0
|
|
20240521,132700,249670940,14880,14880,14880,14880,0
|
|
20240521,132600,249670940,14880,14880,14880,14880,0
|
|
20240521,132500,249670940,14880,14880,14880,14880,0
|
|
20240521,132400,249670940,14880,14880,14880,14880,0
|
|
20240521,132300,249670940,14880,14880,14880,14880,0
|
|
20240521,132200,249670940,14880,14880,14880,14880,0
|
|
20240521,132100,249670940,14880,14880,14880,14880,0
|
|
20240521,132000,249670940,14880,14880,14880,14880,0
|
|
20240521,131900,249670940,14880,14880,14880,14880,0
|
|
20240521,131800,249670940,14880,14880,14880,14880,5
|
|
20240521,131700,249596540,14880,14880,14880,14880,0
|
|
20240521,131600,249596540,14880,14880,14880,14880,0
|
|
20240521,131500,249596540,14880,14880,14880,14880,0
|
|
20240521,131400,249596540,14880,14880,14880,14880,6
|
|
20240521,131300,249507260,14890,14890,14890,14890,0
|
|
20240521,131200,249507260,14890,14890,14890,14890,0
|
|
20240521,131100,249507260,14890,14890,14890,14890,0
|
|
20240521,131000,249507260,14890,14890,14890,14890,0
|
|
20240521,130900,249507260,14890,14890,14890,14890,0
|
|
20240521,130800,249507260,14890,14890,14890,14890,0
|
|
20240521,130700,249507260,14890,14880,14900,14880,1042
|
|
20240521,130600,233985920,14890,14800,14890,14800,2005
|
|
20240521,130500,204142900,14800,14800,14800,14800,0
|
|
20240521,130400,204142900,14800,14800,14800,14800,0
|
|
20240521,130300,204142900,14800,14800,14800,14800,160
|
|
20240521,130200,201774900,14800,14800,14800,14800,0
|
|
20240521,130100,201774900,14800,14800,14800,14800,19
|
|
20240521,130000,201493700,14800,14800,14800,14800,60
|
|
20240521,125900,200605700,14800,14800,14800,14800,4
|
|
20240521,125800,200546500,14800,14800,14800,14800,2
|
|
20240521,125700,200516900,14800,14800,14800,14800,19
|
|
20240521,125600,200235700,14800,14800,14800,14800,0
|
|
20240521,125500,200235700,14800,14800,14800,14800,0
|
|
20240521,125400,200235700,14800,14820,14820,14800,105
|
|
20240521,125300,198681600,14820,14820,14820,14820,7
|
|
20240521,125200,198577860,14820,14810,14820,14810,14
|
|
20240521,125100,198370390,14800,14800,14800,14800,0
|
|
20240521,125000,198370390,14800,14800,14800,14800,0
|
|
20240521,124900,198370390,14800,14800,14800,14800,0
|
|
20240521,124800,198370390,14800,14800,14800,14800,0
|
|
20240521,124700,198370390,14800,14800,14800,14800,0
|
|
20240521,124600,198370390,14800,14800,14800,14800,1
|
|
20240521,124500,198355590,14780,14790,14790,14780,368
|
|
20240521,124400,192916520,14790,14790,14790,14790,0
|
|
20240521,124300,192916520,14790,14790,14790,14790,0
|
|
20240521,124200,192916520,14790,14790,14790,14790,0
|
|
20240521,124100,192916520,14790,14790,14790,14790,1
|
|
20240521,124000,192901730,14780,14780,14780,14780,0
|
|
20240521,123900,192901730,14780,14780,14780,14780,50
|
|
20240521,123800,192162730,14770,14770,14770,14770,0
|
|
20240521,123700,192162730,14770,14770,14770,14770,0
|
|
20240521,123600,192162730,14770,14780,14780,14770,194
|
|
20240521,123500,189296040,14780,14780,14780,14780,0
|
|
20240521,123400,189296040,14780,14780,14780,14780,2
|
|
20240521,123300,189266480,14780,14780,14780,14780,0
|
|
20240521,123200,189266480,14780,14800,14800,14780,230
|
|
20240521,123100,185865330,14800,14800,14800,14800,0
|
|
20240521,123000,185865330,14800,14800,14800,14800,20
|
|
20240521,122900,185569330,14790,14790,14790,14790,17
|
|
20240521,122800,185317900,14780,14780,14780,14780,0
|
|
20240521,122700,185317900,14780,14790,14790,14780,400
|
|
20240521,122600,179405890,14820,14820,14820,14820,1
|
|
20240521,122500,179391070,14820,14820,14820,14820,0
|
|
20240521,122400,179391070,14820,14820,14820,14820,2
|
|
20240521,122300,179361430,14820,14820,14820,14820,15
|
|
20240521,122200,179139130,14820,14820,14820,14820,0
|
|
20240521,122100,179139130,14820,14820,14820,14820,0
|
|
20240521,122000,179139130,14820,14800,14820,14800,23
|
|
20240521,121900,178798300,14790,14790,14790,14790,0
|
|
20240521,121800,178798300,14790,14790,14790,14790,0
|
|
20240521,121700,178798300,14790,14790,14790,14790,1
|
|
20240521,121600,178783510,14790,14790,14790,14790,23
|
|
20240521,121500,178443340,14790,14790,14790,14790,5
|
|
20240521,121400,178369390,14790,14790,14790,14790,0
|
|
20240521,121300,178369390,14790,14790,14790,14790,22
|
|
20240521,121200,178044010,14780,14780,14780,14780,0
|
|
20240521,121100,178044010,14780,14780,14780,14780,0
|
|
20240521,121000,178044010,14780,14780,14780,14780,0
|
|
20240521,120900,178044010,14780,14780,14780,14780,0
|
|
20240521,120800,178044010,14780,14780,14780,14780,0
|
|
20240521,120700,178044010,14780,14780,14780,14780,0
|
|
20240521,120600,178044010,14780,14780,14780,14780,0
|
|
20240521,120500,178044010,14780,14810,14810,14780,85
|
|
20240521,120400,176786520,14870,14870,14870,14870,0
|
|
20240521,120300,176786520,14870,14870,14870,14870,0
|
|
20240521,120200,176786520,14870,14870,14870,14870,0
|
|
20240521,120100,176786520,14870,14870,14870,14870,0
|
|
20240521,120000,176786520,14870,14870,14870,14870,0
|
|
20240521,115900,176786520,14870,14870,14870,14870,9
|
|
20240521,115800,176652690,14870,14870,14870,14870,0
|
|
20240521,115700,176652690,14870,14870,14870,14870,0
|
|
20240521,115600,176652690,14870,14870,14870,14870,0
|
|
20240521,115500,176652690,14870,14870,14870,14870,0
|
|
20240521,115400,176652690,14870,14870,14870,14870,0
|
|
20240521,115300,176652690,14870,14870,14870,14870,0
|
|
20240521,115200,176652690,14870,14870,14870,14870,0
|
|
20240521,115100,176652690,14870,14870,14870,14870,0
|
|
20240521,115000,176652690,14870,14870,14870,14870,0
|
|
20240521,114900,176652690,14870,14870,14870,14870,0
|
|
20240521,114800,176652690,14870,14870,14870,14870,0
|
|
20240521,114700,176652690,14870,14870,14870,14870,0
|
|
20240521,114600,176652690,14870,14870,14870,14870,0
|
|
20240521,114500,176652690,14870,14870,14870,14870,0
|
|
20240521,114400,176652690,14870,14870,14870,14870,0
|
|
20240521,114300,176652690,14870,14850,14870,14850,20
|
|
20240521,114200,176355320,14870,14870,14870,14870,15
|
|
20240521,114100,176132270,14870,14860,14870,14860,3
|
|
20240521,114000,176087670,14850,14850,14850,14850,0
|
|
20240521,113900,176087670,14850,14850,14850,14850,1
|
|
20240521,113800,176072820,14890,14890,14890,14890,0
|
|
20240521,113700,176072820,14890,14860,14890,14860,15
|
|
20240521,113600,175849530,14890,14890,14890,14890,0
|
|
20240521,113500,175849530,14890,14890,14890,14890,0
|
|
20240521,113400,175849530,14890,14890,14890,14890,0
|
|
20240521,113300,175849530,14890,14890,14890,14890,0
|
|
20240521,113200,175849530,14890,14890,14890,14890,0
|
|
20240521,113100,175849530,14890,14890,14890,14890,0
|
|
20240521,113000,175849530,14890,14890,14890,14890,0
|
|
20240521,112900,175849530,14890,14890,14890,14890,0
|
|
20240521,112800,175849530,14890,14890,14890,14890,0
|
|
20240521,112700,175849530,14890,14890,14890,14890,0
|
|
20240521,112600,175849530,14890,14890,14890,14890,0
|
|
20240521,112500,175849530,14890,14890,14890,14890,0
|
|
20240521,112400,175849530,14890,14890,14890,14890,0
|
|
20240521,112300,175849530,14890,14870,14890,14870,3
|
|
20240521,112200,175804890,14870,14870,14870,14870,0
|
|
20240521,112100,175804890,14870,14870,14870,14870,0
|
|
20240521,112000,175804890,14870,14870,14870,14870,0
|
|
20240521,111900,175804890,14870,14840,14870,14840,48
|
|
20240521,111800,175091190,14830,14830,14830,14830,1
|
|
20240521,111700,175076360,14820,14820,14820,14820,1
|
|
20240521,111600,175061540,14810,14810,14810,14810,0
|
|
20240521,111500,175061540,14810,14810,14810,14810,1
|
|
20240521,111400,175046730,14810,14810,14810,14810,0
|
|
20240521,111300,175046730,14810,14810,14810,14810,0
|
|
20240521,111200,175046730,14810,14810,14810,14810,0
|
|
20240521,111100,175046730,14810,14830,14830,14810,15
|
|
20240521,111000,174824310,14850,14850,14850,14850,1
|
|
20240521,110900,174809460,14860,14860,14860,14860,1
|
|
20240521,110800,174794600,14860,14860,14860,14860,11
|
|
20240521,110700,174631140,14820,14820,14820,14820,0
|
|
20240521,110600,174631140,14820,14820,14820,14820,1
|
|
20240521,110500,174616320,14870,14880,14880,14870,3
|
|
20240521,110400,174571690,14900,14900,14900,14900,0
|
|
20240521,110300,174571690,14900,14910,14910,14900,267
|
|
20240521,110200,170591440,14910,14910,14910,14910,45
|
|
20240521,110100,169920490,14950,14950,14950,14950,0
|
|
20240521,110000,169920490,14950,14950,14950,14950,0
|
|
20240521,105900,169920490,14950,15050,15050,14940,216
|
|
20240521,105800,166671330,15050,15050,15050,15050,5
|
|
20240521,105700,166596080,15060,15060,15060,15060,0
|
|
20240521,105600,166596080,15060,15060,15060,15060,27
|
|
20240521,105500,166189460,15070,15060,15070,15060,222
|
|
20240521,105400,162843970,15090,15010,15090,15010,343
|
|
20240521,105300,157681170,15070,14930,15070,14930,1738
|
|
20240521,105200,131562100,14900,14810,14900,14810,329
|
|
20240521,105100,126676250,14740,14740,14740,14740,0
|
|
20240521,105000,126676250,14740,14740,14740,14740,0
|
|
20240521,104900,126676250,14740,14740,14740,14740,0
|
|
20240521,104800,126676250,14740,14740,14740,14740,0
|
|
20240521,104700,126676250,14740,14740,14740,14740,0
|
|
20240521,104600,126676250,14740,14740,14740,14740,0
|
|
20240521,104500,126676250,14740,14740,14740,14740,3
|
|
20240521,104400,126632030,14740,14740,14740,14740,0
|
|
20240521,104300,126632030,14740,14740,14740,14740,0
|
|
20240521,104200,126632030,14740,14740,14740,14740,0
|
|
20240521,104100,126632030,14740,14740,14740,14740,0
|
|
20240521,104000,126632030,14740,14740,14740,14740,0
|
|
20240521,103900,126632030,14740,14740,14740,14740,0
|
|
20240521,103800,126632030,14740,14740,14740,14740,0
|
|
20240521,103700,126632030,14740,14740,14740,14740,0
|
|
20240521,103600,126632030,14740,14740,14740,14740,65
|
|
20240521,103500,125673930,14740,14740,14740,14740,35
|
|
20240521,103400,125158030,14730,14730,14730,14730,0
|
|
20240521,103300,125158030,14730,14730,14730,14730,0
|
|
20240521,103200,125158030,14730,14730,14730,14730,0
|
|
20240521,103100,125158030,14730,14730,14730,14730,0
|
|
20240521,103000,125158030,14730,14730,14730,14730,0
|
|
20240521,102900,125158030,14730,14740,14740,14730,138
|
|
20240521,102800,123124290,14730,14730,14730,14730,0
|
|
20240521,102700,123124290,14730,14730,14730,14730,0
|
|
20240521,102600,123124290,14730,14730,14730,14730,0
|
|
20240521,102500,123124290,14730,14730,14730,14730,0
|
|
20240521,102400,123124290,14730,14730,14730,14730,10
|
|
20240521,102300,122976990,14810,14810,14810,14810,87
|
|
20240521,102200,121688520,14730,14730,14730,14730,0
|
|
20240521,102100,121688520,14730,14730,14730,14730,0
|
|
20240521,102000,121688520,14730,14730,14730,14730,21
|
|
20240521,101900,121379190,14730,14730,14730,14730,0
|
|
20240521,101800,121379190,14730,14730,14730,14730,20
|
|
20240521,101700,121084590,14730,14730,14730,14730,0
|
|
20240521,101600,121084590,14730,14730,14730,14730,0
|
|
20240521,101500,121084590,14730,14730,14730,14730,0
|
|
20240521,101400,121084590,14730,14730,14730,14730,0
|
|
20240521,101300,121084590,14730,14730,14730,14730,0
|
|
20240521,101200,121084590,14730,14730,14730,14730,0
|
|
20240521,101100,121084590,14730,14730,14730,14730,2
|
|
20240521,101000,121055130,14740,14740,14740,14740,0
|
|
20240521,100900,121055130,14740,14740,14740,14740,0
|
|
20240521,100800,121055130,14740,14740,14740,14740,0
|
|
20240521,100700,121055130,14740,14740,14740,14740,0
|
|
20240521,100600,121055130,14740,14740,14740,14740,0
|
|
20240521,100500,121055130,14740,14740,14740,14740,0
|
|
20240521,100400,121055130,14740,14740,14740,14740,11
|
|
20240521,100300,120892990,14710,14710,14710,14710,0
|
|
20240521,100200,120892990,14710,14710,14710,14710,0
|
|
20240521,100100,120892990,14710,14710,14710,14710,29
|
|
20240521,100000,120466400,14720,14720,14720,14720,127
|
|
20240521,095900,118596960,14720,14720,14720,14720,4
|
|
20240521,095800,118538080,14720,14740,14740,14720,11
|
|
20240521,095700,118376140,14740,14710,14740,14710,81
|
|
20240521,095600,117184570,14710,14710,14710,14710,50
|
|
20240521,095500,116449070,14740,14740,14740,14740,0
|
|
20240521,095400,116449070,14740,14740,14740,14740,10
|
|
20240521,095300,116301670,14740,14710,14740,14700,21
|
|
20240521,095200,115992820,14700,14730,14740,14700,582
|
|
20240521,095100,107430390,14730,14740,14740,14730,33
|
|
20240521,095000,106944090,14740,14740,14740,14740,10
|
|
20240521,094900,106796690,14740,14740,14740,14740,69
|
|
20240521,094800,105779630,14780,14780,14780,14780,0
|
|
20240521,094700,105779630,14780,14780,14780,14780,10
|
|
20240521,094600,105631830,14790,14790,14790,14790,0
|
|
20240521,094500,105631830,14790,14790,14790,14790,29
|
|
20240521,094400,105202920,14790,14790,14790,14790,0
|
|
20240521,094300,105202920,14790,14790,14790,14790,14
|
|
20240521,094200,104995860,14790,14790,14790,14790,0
|
|
20240521,094100,104995860,14790,14790,14790,14790,7
|
|
20240521,094000,104892330,14780,14780,14780,14780,0
|
|
20240521,093900,104892330,14780,14780,14780,14780,40
|
|
20240521,093800,104301130,14780,14780,14780,14780,0
|
|
20240521,093700,104301130,14780,14780,14780,14780,0
|
|
20240521,093600,104301130,14780,14780,14780,14780,0
|
|
20240521,093500,104301130,14780,14780,14780,14780,7
|
|
20240521,093400,104197670,14780,14750,14780,14750,141
|
|
20240521,093300,102115220,14740,14740,14740,14740,10
|
|
20240521,093200,101967820,14700,14700,14700,14700,0
|
|
20240521,093100,101967820,14700,14700,14700,14700,74
|
|
20240521,093000,100880020,14700,14700,14700,14700,0
|
|
20240521,092900,100880020,14700,14730,14730,14700,2000
|
|
20240521,092800,71463670,14750,14750,14750,14750,0
|
|
20240521,092700,71463670,14750,14740,14750,14740,376
|
|
20240521,092600,65920030,14770,14760,14770,14740,205
|
|
20240521,092500,62897660,14770,14780,14780,14770,420
|
|
20240521,092400,56694230,14780,14780,14780,14780,100
|
|
20240521,092300,55216230,14790,14790,14790,14790,51
|
|
20240521,092200,54461940,14800,14800,14800,14800,8
|
|
20240521,092100,54343540,14780,14780,14780,14780,0
|
|
20240521,092000,54343540,14780,14780,14780,14780,0
|
|
20240521,091900,54343540,14780,14780,14780,14780,32
|
|
20240521,091800,53870580,14780,14780,14780,14780,1
|
|
20240521,091700,53855800,14770,14770,14770,14770,0
|
|
20240521,091600,53855800,14770,14770,14770,14770,0
|
|
20240521,091500,53855800,14770,14770,14770,14770,30
|
|
20240521,091400,53412700,14760,14770,14770,14760,12
|
|
20240521,091300,53235570,14770,14700,14770,14700,14
|
|
20240521,091200,53029700,14700,14780,14780,14700,1277
|
|
20240521,091100,34228890,14750,14750,14750,14750,0
|
|
20240521,091000,34228890,14750,14750,14750,14750,0
|
|
20240521,090900,34228890,14750,14850,14850,14750,683
|
|
20240521,090800,24148610,14850,14850,14850,14850,0
|
|
20240521,090700,24148610,14850,14810,14850,14750,435
|
|
20240521,090600,17710960,14810,14810,14810,14810,6
|
|
20240521,090500,17622100,14790,14790,14790,14790,0
|
|
20240521,090400,17622100,14790,14820,14820,14790,900
|
|
20240521,090300,4300990,14820,14820,14820,14820,30
|
|
20240521,090200,3856390,14800,14800,14800,14800,1
|
|
20240521,090100,3841590,14800,14840,14840,14800,218
|
|
20240521,090000,611700,14900,14920,14920,14900,41
|