704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,204100,878239630,14260,14260,14260,14260,743
|
|
20240523,204000,878239630,14260,14260,14260,14260,0
|
|
20240523,203900,878239630,14260,14260,14260,14260,0
|
|
20240523,203800,878239630,14260,14260,14260,14260,0
|
|
20240523,203700,878239630,14260,14260,14260,14260,0
|
|
20240523,203600,878239630,14260,14260,14260,14260,0
|
|
20240523,203500,878239630,14260,14260,14260,14260,0
|
|
20240523,203400,878239630,14260,14260,14260,14260,0
|
|
20240523,203300,878239630,14260,14260,14260,14260,0
|
|
20240523,203200,878239630,14260,14260,14260,14260,0
|
|
20240523,203100,878239630,14260,14260,14260,14260,0
|
|
20240523,203000,878239630,14260,14260,14260,14260,0
|
|
20240523,202900,878239630,14260,14260,14260,14260,0
|
|
20240523,202800,878239630,14260,14260,14260,14260,0
|
|
20240523,202700,878239630,14260,14260,14260,14260,0
|
|
20240523,202600,878239630,14260,14260,14260,14260,0
|
|
20240523,202500,878239630,14260,14260,14260,14260,0
|
|
20240523,202400,878239630,14260,14260,14260,14260,0
|
|
20240523,202300,878239630,14260,14260,14260,14260,0
|
|
20240523,202200,878239630,14260,14260,14260,14260,0
|
|
20240523,202100,878239630,14260,14260,14260,14260,0
|
|
20240523,202000,878239630,14260,14260,14260,14260,0
|
|
20240523,201900,878239630,14260,14260,14260,14260,0
|
|
20240523,201800,878239630,14260,14260,14260,14260,0
|
|
20240523,201700,878239630,14260,14260,14260,14260,0
|
|
20240523,201600,878239630,14260,14260,14260,14260,0
|
|
20240523,201500,878239630,14260,14260,14260,14260,0
|
|
20240523,201400,878239630,14260,14260,14260,14260,0
|
|
20240523,201300,878239630,14260,14260,14260,14260,0
|
|
20240523,201200,878239630,14260,14260,14260,14260,0
|
|
20240523,201100,878239630,14260,14260,14260,14260,743
|
|
20240523,201000,878239630,14260,14260,14260,14260,0
|
|
20240523,200900,878239630,14260,14260,14260,14260,0
|
|
20240523,200800,878239630,14260,14260,14260,14260,0
|
|
20240523,200700,878239630,14260,14260,14260,14260,0
|
|
20240523,200600,878239630,14260,14260,14260,14260,0
|
|
20240523,200500,878239630,14260,14260,14260,14260,0
|
|
20240523,200400,878239630,14260,14260,14260,14260,0
|
|
20240523,200300,878239630,14260,14260,14260,14260,0
|
|
20240523,200200,878239630,14260,14260,14260,14260,0
|
|
20240523,200100,878239630,14260,14260,14260,14260,0
|
|
20240523,200000,878239630,14260,14260,14260,14260,0
|
|
20240523,195900,878239630,14260,14260,14260,14260,0
|
|
20240523,195800,878239630,14260,14260,14260,14260,0
|
|
20240523,195700,878239630,14260,14260,14260,14260,0
|
|
20240523,195600,878239630,14260,14260,14260,14260,0
|
|
20240523,195500,878239630,14260,14260,14260,14260,0
|
|
20240523,195400,878239630,14260,14260,14260,14260,0
|
|
20240523,195300,878239630,14260,14260,14260,14260,0
|
|
20240523,195200,878239630,14260,14260,14260,14260,0
|
|
20240523,195100,878239630,14260,14260,14260,14260,0
|
|
20240523,195000,878239630,14260,14260,14260,14260,0
|
|
20240523,194900,878239630,14260,14260,14260,14260,0
|
|
20240523,194800,878239630,14260,14260,14260,14260,0
|
|
20240523,194700,878239630,14260,14260,14260,14260,0
|
|
20240523,194600,878239630,14260,14260,14260,14260,0
|
|
20240523,194500,878239630,14260,14260,14260,14260,0
|
|
20240523,194400,878239630,14260,14260,14260,14260,0
|
|
20240523,194300,878239630,14260,14260,14260,14260,0
|
|
20240523,194200,878239630,14260,14260,14260,14260,0
|
|
20240523,194100,878239630,14260,14260,14260,14260,743
|
|
20240523,194000,878239630,14260,14260,14260,14260,0
|
|
20240523,193900,878239630,14260,14260,14260,14260,0
|
|
20240523,193800,878239630,14260,14260,14260,14260,0
|
|
20240523,193700,878239630,14260,14260,14260,14260,0
|
|
20240523,193600,878239630,14260,14260,14260,14260,0
|
|
20240523,193500,878239630,14260,14260,14260,14260,0
|
|
20240523,193400,878239630,14260,14260,14260,14260,0
|
|
20240523,193300,878239630,14260,14260,14260,14260,0
|
|
20240523,193200,878239630,14260,14260,14260,14260,0
|
|
20240523,193100,878239630,14260,14260,14260,14260,0
|
|
20240523,193000,878239630,14260,14260,14260,14260,0
|
|
20240523,192900,878239630,14260,14260,14260,14260,0
|
|
20240523,192800,878239630,14260,14260,14260,14260,0
|
|
20240523,192700,878239630,14260,14260,14260,14260,0
|
|
20240523,192600,878239630,14260,14260,14260,14260,0
|
|
20240523,192500,878239630,14260,14260,14260,14260,0
|
|
20240523,192400,878239630,14260,14260,14260,14260,0
|
|
20240523,192300,878239630,14260,14260,14260,14260,0
|
|
20240523,192200,878239630,14260,14260,14260,14260,0
|
|
20240523,192100,878239630,14260,14260,14260,14260,0
|
|
20240523,192000,878239630,14260,14260,14260,14260,0
|
|
20240523,191900,878239630,14260,14260,14260,14260,0
|
|
20240523,191800,878239630,14260,14260,14260,14260,0
|
|
20240523,191700,878239630,14260,14260,14260,14260,0
|
|
20240523,191600,878239630,14260,14260,14260,14260,0
|
|
20240523,191500,878239630,14260,14260,14260,14260,0
|
|
20240523,191400,878239630,14260,14260,14260,14260,0
|
|
20240523,191300,878239630,14260,14260,14260,14260,0
|
|
20240523,191200,878239630,14260,14260,14260,14260,0
|
|
20240523,191100,878239630,14260,14260,14260,14260,743
|
|
20240523,191000,878239630,14260,14260,14260,14260,0
|
|
20240523,190900,878239630,14260,14260,14260,14260,0
|
|
20240523,190800,878239630,14260,14260,14260,14260,0
|
|
20240523,190700,878239630,14260,14260,14260,14260,0
|
|
20240523,190600,878239630,14260,14260,14260,14260,0
|
|
20240523,190500,878239630,14260,14260,14260,14260,0
|
|
20240523,190400,878239630,14260,14260,14260,14260,0
|
|
20240523,190300,878239630,14260,14260,14260,14260,0
|
|
20240523,190200,878239630,14260,14260,14260,14260,0
|
|
20240523,190100,878239630,14260,14260,14260,14260,0
|
|
20240523,190000,878239630,14260,14260,14260,14260,0
|
|
20240523,185900,878239630,14260,14260,14260,14260,0
|
|
20240523,185800,878239630,14260,14260,14260,14260,0
|
|
20240523,185700,878239630,14260,14260,14260,14260,0
|
|
20240523,185600,878239630,14260,14260,14260,14260,0
|
|
20240523,185500,878239630,14260,14260,14260,14260,0
|
|
20240523,185400,878239630,14260,14260,14260,14260,0
|
|
20240523,185300,878239630,14260,14260,14260,14260,0
|
|
20240523,185200,878239630,14260,14260,14260,14260,0
|
|
20240523,185100,878239630,14260,14260,14260,14260,0
|
|
20240523,185000,878239630,14260,14260,14260,14260,0
|
|
20240523,184900,878239630,14260,14260,14260,14260,0
|
|
20240523,184800,878239630,14260,14260,14260,14260,0
|
|
20240523,184700,878239630,14260,14260,14260,14260,0
|
|
20240523,184600,878239630,14260,14260,14260,14260,0
|
|
20240523,184500,878239630,14260,14260,14260,14260,0
|
|
20240523,184400,878239630,14260,14260,14260,14260,0
|
|
20240523,184300,878239630,14260,14260,14260,14260,0
|
|
20240523,184200,878239630,14260,14260,14260,14260,0
|
|
20240523,184100,878239630,14260,14260,14260,14260,743
|
|
20240523,184000,878239630,14260,14260,14260,14260,0
|
|
20240523,183900,878239630,14260,14260,14260,14260,0
|
|
20240523,183800,878239630,14260,14260,14260,14260,0
|
|
20240523,183700,878239630,14260,14260,14260,14260,0
|
|
20240523,183600,878239630,14260,14260,14260,14260,0
|
|
20240523,183500,878239630,14260,14260,14260,14260,0
|
|
20240523,183400,878239630,14260,14260,14260,14260,0
|
|
20240523,183300,878239630,14260,14260,14260,14260,0
|
|
20240523,183200,878239630,14260,14260,14260,14260,0
|
|
20240523,183100,878239630,14260,14260,14260,14260,0
|
|
20240523,183000,878239630,14260,14260,14260,14260,0
|
|
20240523,182900,878239630,14260,14260,14260,14260,0
|
|
20240523,182800,878239630,14260,14260,14260,14260,0
|
|
20240523,182700,878239630,14260,14260,14260,14260,0
|
|
20240523,182600,878239630,14260,14260,14260,14260,0
|
|
20240523,182500,878239630,14260,14260,14260,14260,0
|
|
20240523,182400,878239630,14260,14260,14260,14260,0
|
|
20240523,182300,878239630,14260,14260,14260,14260,0
|
|
20240523,182200,878239630,14260,14260,14260,14260,0
|
|
20240523,182100,878239630,14260,14260,14260,14260,0
|
|
20240523,182000,878239630,14260,14260,14260,14260,0
|
|
20240523,181900,878239630,14260,14260,14260,14260,0
|
|
20240523,181800,878239630,14260,14260,14260,14260,0
|
|
20240523,181700,878239630,14260,14260,14260,14260,0
|
|
20240523,181600,878239630,14260,14260,14260,14260,0
|
|
20240523,181500,878239630,14260,14260,14260,14260,0
|
|
20240523,181400,878239630,14260,14260,14260,14260,0
|
|
20240523,181300,878239630,14260,14260,14260,14260,0
|
|
20240523,181200,878239630,14260,14260,14260,14260,0
|
|
20240523,181100,878239630,14260,14260,14260,14260,743
|
|
20240523,181000,878239630,14260,14260,14260,14260,0
|
|
20240523,180900,878239630,14260,14260,14260,14260,0
|
|
20240523,180800,878239630,14260,14260,14260,14260,0
|
|
20240523,180700,878239630,14260,14260,14260,14260,0
|
|
20240523,180600,878239630,14260,14260,14260,14260,0
|
|
20240523,180500,878239630,14260,14260,14260,14260,0
|
|
20240523,180400,878239630,14260,14260,14260,14260,0
|
|
20240523,180300,878239630,14260,14260,14260,14260,0
|
|
20240523,180200,878239630,14260,14260,14260,14260,0
|
|
20240523,180100,878239630,14260,14260,14260,14260,0
|
|
20240523,180000,878239630,14260,14260,14260,14260,0
|
|
20240523,175900,878239630,14260,14260,14260,14260,0
|
|
20240523,175800,878239630,14260,14260,14260,14260,0
|
|
20240523,175700,878239630,14260,14260,14260,14260,0
|
|
20240523,175600,878239630,14260,14260,14260,14260,0
|
|
20240523,175500,878239630,14260,14260,14260,14260,0
|
|
20240523,175400,878239630,14260,14260,14260,14260,0
|
|
20240523,175300,878239630,14260,14260,14260,14260,0
|
|
20240523,175200,878239630,14260,14260,14260,14260,0
|
|
20240523,175100,878239630,14260,14260,14260,14260,0
|
|
20240523,175000,878239630,14260,14260,14260,14260,0
|
|
20240523,174900,878239630,14260,14260,14260,14260,0
|
|
20240523,174800,878239630,14260,14260,14260,14260,0
|
|
20240523,174700,878239630,14260,14260,14260,14260,0
|
|
20240523,174600,878239630,14260,14260,14260,14260,0
|
|
20240523,174500,878239630,14260,14260,14260,14260,0
|
|
20240523,174400,878239630,14260,14260,14260,14260,0
|
|
20240523,174300,878239630,14260,14260,14260,14260,0
|
|
20240523,174200,878239630,14260,14260,14260,14260,0
|
|
20240523,174100,878239630,14260,14260,14260,14260,743
|
|
20240523,174000,878239630,14260,14260,14260,14260,0
|
|
20240523,173900,878239630,14260,14260,14260,14260,0
|
|
20240523,173800,878239630,14260,14260,14260,14260,0
|
|
20240523,173700,878239630,14260,14260,14260,14260,0
|
|
20240523,173600,878239630,14260,14260,14260,14260,0
|
|
20240523,173500,878239630,14260,14260,14260,14260,0
|
|
20240523,173400,878239630,14260,14260,14260,14260,0
|
|
20240523,173300,878239630,14260,14260,14260,14260,0
|
|
20240523,173200,878239630,14260,14260,14260,14260,0
|
|
20240523,173100,878239630,14260,14260,14260,14260,0
|
|
20240523,173000,878239630,14260,14260,14260,14260,0
|
|
20240523,172900,878239630,14260,14260,14260,14260,0
|
|
20240523,172800,878239630,14260,14260,14260,14260,0
|
|
20240523,172700,878239630,14260,14260,14260,14260,0
|
|
20240523,172600,878239630,14260,14260,14260,14260,0
|
|
20240523,172500,878239630,14260,14260,14260,14260,0
|
|
20240523,172400,878239630,14260,14260,14260,14260,0
|
|
20240523,172300,878239630,14260,14260,14260,14260,0
|
|
20240523,172200,878239630,14260,14260,14260,14260,0
|
|
20240523,172100,878239630,14260,14260,14260,14260,0
|
|
20240523,172000,878239630,14260,14260,14260,14260,0
|
|
20240523,171900,878239630,14260,14260,14260,14260,0
|
|
20240523,171800,878239630,14260,14260,14260,14260,0
|
|
20240523,171700,878239630,14260,14260,14260,14260,0
|
|
20240523,171600,878239630,14260,14260,14260,14260,0
|
|
20240523,171500,878239630,14260,14260,14260,14260,0
|
|
20240523,171400,878239630,14260,14260,14260,14260,0
|
|
20240523,171300,878239630,14260,14260,14260,14260,0
|
|
20240523,171200,878239630,14260,14260,14260,14260,0
|
|
20240523,171100,878239630,14260,14260,14260,14260,743
|
|
20240523,171000,878239630,14260,14260,14260,14260,0
|
|
20240523,170900,878239630,14260,14260,14260,14260,0
|
|
20240523,170800,878239630,14260,14260,14260,14260,0
|
|
20240523,170700,878239630,14260,14260,14260,14260,0
|
|
20240523,170600,878239630,14260,14260,14260,14260,0
|
|
20240523,170500,878239630,14260,14260,14260,14260,0
|
|
20240523,170400,878239630,14260,14260,14260,14260,0
|
|
20240523,170300,878239630,14260,14260,14260,14260,0
|
|
20240523,170200,878239630,14260,14260,14260,14260,0
|
|
20240523,170100,878239630,14260,14260,14260,14260,0
|
|
20240523,170000,878239630,14260,14260,14260,14260,0
|
|
20240523,165900,878239630,14260,14260,14260,14260,0
|
|
20240523,165800,878239630,14260,14260,14260,14260,0
|
|
20240523,165700,878239630,14260,14260,14260,14260,0
|
|
20240523,165600,878239630,14260,14260,14260,14260,0
|
|
20240523,165500,878239630,14260,14260,14260,14260,0
|
|
20240523,165400,878239630,14260,14260,14260,14260,0
|
|
20240523,165300,878239630,14260,14260,14260,14260,0
|
|
20240523,165200,878239630,14260,14260,14260,14260,0
|
|
20240523,165100,878239630,14260,14260,14260,14260,0
|
|
20240523,165000,878239630,14260,14260,14260,14260,0
|
|
20240523,164900,878239630,14260,14260,14260,14260,0
|
|
20240523,164800,878239630,14260,14260,14260,14260,0
|
|
20240523,164700,878239630,14260,14260,14260,14260,0
|
|
20240523,164600,878239630,14260,14260,14260,14260,0
|
|
20240523,164500,878239630,14260,14260,14260,14260,0
|
|
20240523,164400,878239630,14260,14260,14260,14260,0
|
|
20240523,164300,878239630,14260,14260,14260,14260,0
|
|
20240523,164200,878239630,14260,14260,14260,14260,0
|
|
20240523,164100,878239630,14260,14260,14260,14260,743
|
|
20240523,164000,878239630,14260,14260,14260,14260,0
|
|
20240523,163900,878239630,14260,14260,14260,14260,0
|
|
20240523,163800,878239630,14260,14260,14260,14260,0
|
|
20240523,163700,878239630,14260,14260,14260,14260,0
|
|
20240523,163600,878239630,14260,14260,14260,14260,0
|
|
20240523,163500,878239630,14260,14260,14260,14260,0
|
|
20240523,163400,878239630,14260,14260,14260,14260,0
|
|
20240523,163300,878239630,14260,14260,14260,14260,0
|
|
20240523,163200,878239630,14260,14260,14260,14260,0
|
|
20240523,163100,878239630,14260,14260,14260,14260,0
|
|
20240523,163000,878239630,14260,14260,14260,14260,0
|
|
20240523,162900,878239630,14260,14260,14260,14260,0
|
|
20240523,162800,878239630,14260,14260,14260,14260,0
|
|
20240523,162700,878239630,14260,14260,14260,14260,0
|
|
20240523,162600,878239630,14260,14260,14260,14260,0
|
|
20240523,162500,878239630,14260,14260,14260,14260,0
|
|
20240523,162400,878239630,14260,14260,14260,14260,0
|
|
20240523,162300,878239630,14260,14260,14260,14260,0
|
|
20240523,162200,878239630,14260,14260,14260,14260,0
|
|
20240523,162100,878239630,14260,14260,14260,14260,0
|
|
20240523,162000,878239630,14260,14260,14260,14260,0
|
|
20240523,161900,878239630,14260,14260,14260,14260,0
|
|
20240523,161800,878239630,14260,14260,14260,14260,0
|
|
20240523,161700,878239630,14260,14260,14260,14260,0
|
|
20240523,161600,878239630,14260,14260,14260,14260,0
|
|
20240523,161500,878239630,14260,14260,14260,14260,0
|
|
20240523,161400,878239630,14260,14260,14260,14260,0
|
|
20240523,161300,878239630,14260,14260,14260,14260,0
|
|
20240523,161200,878239630,14260,14260,14260,14260,0
|
|
20240523,161100,878239630,14260,14260,14260,14260,743
|
|
20240523,161000,878239630,14260,14260,14260,14260,0
|
|
20240523,160900,878239630,14260,14260,14260,14260,0
|
|
20240523,160800,878239630,14260,14260,14260,14260,0
|
|
20240523,160700,878239630,14260,14260,14260,14260,0
|
|
20240523,160600,878239630,14260,14260,14260,14260,0
|
|
20240523,160500,878239630,14260,14260,14260,14260,0
|
|
20240523,160400,878239630,14260,14260,14260,14260,0
|
|
20240523,160300,878239630,14260,14260,14260,14260,0
|
|
20240523,160200,878239630,14260,14260,14260,14260,0
|
|
20240523,160100,878239630,14260,14260,14260,14260,0
|
|
20240523,160000,878239630,14260,14260,14260,14260,0
|
|
20240523,155900,878239630,14260,14260,14260,14260,0
|
|
20240523,155800,878239630,14260,14260,14260,14260,0
|
|
20240523,155700,878239630,14260,14260,14260,14260,0
|
|
20240523,155600,878239630,14260,14260,14260,14260,0
|
|
20240523,155500,878239630,14260,14260,14260,14260,0
|
|
20240523,155400,878239630,14260,14260,14260,14260,0
|
|
20240523,155300,878239630,14260,14260,14260,14260,0
|
|
20240523,155200,878239630,14260,14260,14260,14260,0
|
|
20240523,155100,878239630,14260,14260,14260,14260,0
|
|
20240523,155000,878239630,14260,14260,14260,14260,0
|
|
20240523,154900,878239630,14260,14260,14260,14260,0
|
|
20240523,154800,878239630,14260,14260,14260,14260,0
|
|
20240523,154700,878239630,14260,14260,14260,14260,0
|
|
20240523,154600,878239630,14260,14260,14260,14260,0
|
|
20240523,154500,878239630,14260,14260,14260,14260,0
|
|
20240523,154400,878239630,14260,14260,14260,14260,0
|
|
20240523,154300,878239630,14260,14260,14260,14260,0
|
|
20240523,154200,878239630,14260,14260,14260,14260,0
|
|
20240523,154100,878239630,14260,14260,14260,14260,743
|
|
20240523,154000,878239630,14260,14260,14260,14260,0
|
|
20240523,153900,878239630,14260,14260,14260,14260,0
|
|
20240523,153800,878239630,14260,14260,14260,14260,0
|
|
20240523,153700,878239630,14260,14260,14260,14260,0
|
|
20240523,153600,878239630,14260,14260,14260,14260,0
|
|
20240523,153500,878239630,14260,14260,14260,14260,0
|
|
20240523,153400,878239630,14260,14260,14260,14260,0
|
|
20240523,153300,878239630,14260,14260,14260,14260,0
|
|
20240523,153200,878239630,14260,14260,14260,14260,0
|
|
20240523,153100,878239630,14260,14260,14260,14260,0
|
|
20240523,153000,878239630,14260,14260,14260,14260,743
|
|
20240523,152900,867644450,14250,14250,14250,14250,0
|
|
20240523,152800,867644450,14250,14250,14250,14250,0
|
|
20240523,152700,867644450,14250,14250,14250,14250,0
|
|
20240523,152600,867644450,14250,14250,14250,14250,0
|
|
20240523,152500,867644450,14250,14250,14250,14250,0
|
|
20240523,152400,867644450,14250,14250,14250,14250,0
|
|
20240523,152300,867644450,14250,14250,14250,14250,0
|
|
20240523,152200,867644450,14250,14250,14250,14250,0
|
|
20240523,152100,867644450,14250,14250,14250,14250,0
|
|
20240523,152000,867644450,14250,14250,14250,14250,0
|
|
20240523,151900,867644450,14250,14240,14250,14240,54
|
|
20240523,151800,866874970,14240,14250,14250,14240,234
|
|
20240523,151700,863542530,14250,14250,14270,14250,7
|
|
20240523,151600,863442760,14280,14250,14280,14250,8
|
|
20240523,151500,863328710,14250,14250,14280,14240,210
|
|
20240523,151400,860330330,14240,14240,14240,14240,7
|
|
20240523,151300,860230650,14250,14250,14250,14240,164
|
|
20240523,151200,857894620,14250,14250,14290,14250,237
|
|
20240523,151100,854517070,14250,14250,14250,14250,1001
|
|
20240523,151000,840252820,14290,14250,14290,14250,957
|
|
20240523,150900,826607910,14260,14270,14270,14260,1149
|
|
20240523,150800,810223030,14270,14270,14270,14270,0
|
|
20240523,150700,810223030,14270,14270,14270,14270,0
|
|
20240523,150600,810223030,14270,14270,14270,14270,775
|
|
20240523,150500,799163780,14300,14300,14300,14300,0
|
|
20240523,150400,799163780,14300,14300,14300,14300,0
|
|
20240523,150300,799163780,14300,14280,14300,14270,703
|
|
20240523,150200,789113960,14300,14300,14300,14300,1
|
|
20240523,150100,789099660,14300,14300,14300,14300,500
|
|
20240523,150000,781949660,14300,14300,14300,14300,0
|
|
20240523,145900,781949660,14300,14300,14300,14300,0
|
|
20240523,145800,781949660,14300,14300,14300,14300,13
|
|
20240523,145700,781763760,14300,14300,14300,14300,2
|
|
20240523,145600,781735160,14320,14320,14320,14320,75
|
|
20240523,145500,780661160,14330,14300,14330,14300,42
|
|
20240523,145400,780060530,14300,14270,14300,14270,159
|
|
20240523,145300,777789860,14270,14270,14270,14260,48
|
|
20240523,145200,777105100,14270,14270,14270,14270,0
|
|
20240523,145100,777105100,14270,14270,14270,14270,0
|
|
20240523,145000,777105100,14270,14270,14270,14270,965
|
|
20240523,144900,763334550,14270,14280,14280,14250,2341
|
|
20240523,144800,729948190,14290,14290,14290,14290,0
|
|
20240523,144700,729948190,14290,14290,14290,14290,1
|
|
20240523,144600,729933900,14270,14270,14270,14270,0
|
|
20240523,144500,729933900,14270,14270,14270,14270,0
|
|
20240523,144400,729933900,14270,14270,14270,14270,0
|
|
20240523,144300,729933900,14270,14280,14280,14270,114
|
|
20240523,144200,728307020,14280,14280,14280,14280,0
|
|
20240523,144100,728307020,14280,14280,14280,14280,0
|
|
20240523,144000,728307020,14280,14280,14280,14280,0
|
|
20240523,143900,728307020,14280,14280,14280,14280,0
|
|
20240523,143800,728307020,14280,14280,14280,14280,1187
|
|
20240523,143700,711356660,14280,14280,14280,14280,716
|
|
20240523,143600,701132180,14300,14300,14300,14300,3
|
|
20240523,143500,701089280,14300,14300,14300,14300,1
|
|
20240523,143400,701074980,14300,14300,14300,14300,1
|
|
20240523,143300,701060680,14290,14290,14290,14290,1
|
|
20240523,143200,701046390,14290,14290,14290,14290,0
|
|
20240523,143100,701046390,14290,14290,14290,14290,0
|
|
20240523,143000,701046390,14290,14290,14290,14290,304
|
|
20240523,142900,696702230,14290,14290,14290,14290,0
|
|
20240523,142800,696702230,14290,14290,14290,14290,0
|
|
20240523,142700,696702230,14290,14290,14290,14290,200
|
|
20240523,142600,693844230,14290,14290,14290,14290,0
|
|
20240523,142500,693844230,14290,14300,14300,14290,250
|
|
20240523,142400,690271230,14300,14300,14300,14300,49
|
|
20240523,142300,689570530,14300,14300,14300,14300,6
|
|
20240523,142200,689484730,14300,14300,14300,14300,0
|
|
20240523,142100,689484730,14300,14300,14300,14300,0
|
|
20240523,142000,689484730,14300,14300,14300,14300,0
|
|
20240523,141900,689484730,14300,14300,14300,14300,185
|
|
20240523,141800,686839230,14300,14300,14300,14300,50
|
|
20240523,141700,686124230,14290,14290,14290,14290,0
|
|
20240523,141600,686124230,14290,14290,14290,14290,16
|
|
20240523,141500,685895590,14290,14290,14290,14290,0
|
|
20240523,141400,685895590,14290,14290,14290,14290,6
|
|
20240523,141300,685809850,14290,14290,14290,14290,9
|
|
20240523,141200,685681240,14280,14290,14290,14280,3
|
|
20240523,141100,685638380,14290,14290,14290,14290,0
|
|
20240523,141000,685638380,14290,14290,14290,14290,1
|
|
20240523,140900,685624090,14290,14290,14290,14290,0
|
|
20240523,140800,685624090,14290,14290,14290,14290,1
|
|
20240523,140700,685609800,14290,14290,14290,14290,100
|
|
20240523,140600,684180800,14280,14280,14280,14280,2
|
|
20240523,140500,684152240,14290,14290,14290,14290,10
|
|
20240523,140400,684009340,14280,14290,14290,14280,707
|
|
20240523,140300,673912100,14290,14300,14300,14290,32
|
|
20240523,140200,673454670,14300,14300,14300,14300,1
|
|
20240523,140100,673440370,14300,14300,14300,14300,0
|
|
20240523,140000,673440370,14300,14300,14300,14300,90
|
|
20240523,135900,672153370,14290,14290,14290,14290,6
|
|
20240523,135800,672067630,14290,14290,14290,14290,0
|
|
20240523,135700,672067630,14290,14290,14290,14290,0
|
|
20240523,135600,672067630,14290,14290,14290,14290,0
|
|
20240523,135500,672067630,14290,14290,14290,14290,50
|
|
20240523,135400,671353130,14290,14290,14290,14290,64
|
|
20240523,135300,670438570,14290,14300,14300,14290,602
|
|
20240523,135200,661835960,14300,14310,14310,14300,761
|
|
20240523,135100,650953530,14310,14310,14310,14310,98
|
|
20240523,135000,649551150,14310,14320,14320,14310,302
|
|
20240523,134900,645229060,14330,14330,14330,14330,0
|
|
20240523,134800,645229060,14330,14330,14330,14330,100
|
|
20240523,134700,643796060,14330,14330,14330,14330,0
|
|
20240523,134600,643796060,14330,14330,14330,14330,20
|
|
20240523,134500,643509460,14330,14330,14330,14330,2
|
|
20240523,134400,643480800,14330,14330,14330,14330,0
|
|
20240523,134300,643480800,14330,14330,14330,14330,0
|
|
20240523,134200,643480800,14330,14330,14330,14330,1
|
|
20240523,134100,643466470,14300,14300,14300,14300,1
|
|
20240523,134000,643452170,14320,14320,14330,14300,399
|
|
20240523,133900,637745710,14330,14330,14330,14320,5
|
|
20240523,133800,637674070,14320,14320,14320,14320,1
|
|
20240523,133700,637659750,14330,14330,14330,14330,1
|
|
20240523,133600,637645420,14310,14310,14310,14310,2
|
|
20240523,133500,637616800,14300,14300,14300,14300,0
|
|
20240523,133400,637616800,14300,14300,14300,14300,0
|
|
20240523,133300,637616800,14300,14300,14300,14300,0
|
|
20240523,133200,637616800,14300,14300,14300,14300,40
|
|
20240523,133100,637044800,14300,14300,14300,14300,54
|
|
20240523,133000,636272600,14320,14320,14320,14320,1
|
|
20240523,132900,636258280,14330,14330,14330,14330,22
|
|
20240523,132800,635943020,14330,14330,14330,14330,50
|
|
20240523,132700,635226520,14330,14330,14330,14330,0
|
|
20240523,132600,635226520,14330,14330,14330,14330,1
|
|
20240523,132500,635212190,14330,14330,14330,14330,0
|
|
20240523,132400,635212190,14330,14330,14330,14330,1
|
|
20240523,132300,635197860,14330,14330,14330,14330,5
|
|
20240523,132200,635126210,14330,14330,14330,14330,5
|
|
20240523,132100,635054560,14330,14330,14330,14330,0
|
|
20240523,132000,635054560,14330,14310,14330,14300,101
|
|
20240523,131900,633609930,14330,14320,14330,14320,103
|
|
20240523,131800,632134960,14330,14330,14330,14330,2
|
|
20240523,131700,632106300,14330,14330,14330,14330,1
|
|
20240523,131600,632091970,14330,14330,14330,14330,1
|
|
20240523,131500,632077640,14300,14300,14300,14300,0
|
|
20240523,131400,632077640,14300,14300,14300,14300,0
|
|
20240523,131300,632077640,14300,14300,14300,14300,3
|
|
20240523,131200,632034740,14300,14300,14300,14300,0
|
|
20240523,131100,632034740,14300,14300,14300,14300,0
|
|
20240523,131000,632034740,14300,14300,14300,14300,3
|
|
20240523,130900,631991840,14300,14300,14300,14300,0
|
|
20240523,130800,631991840,14300,14300,14300,14300,0
|
|
20240523,130700,631991840,14300,14300,14300,14300,214
|
|
20240523,130600,628931640,14300,14290,14300,14290,51
|
|
20240523,130500,628202840,14290,14290,14290,14290,1
|
|
20240523,130400,628188550,14290,14290,14290,14290,0
|
|
20240523,130300,628188550,14290,14290,14290,14290,0
|
|
20240523,130200,628188550,14290,14290,14290,14290,0
|
|
20240523,130100,628188550,14290,14290,14290,14290,100
|
|
20240523,130000,626759550,14290,14290,14290,14290,27
|
|
20240523,125900,626373720,14290,14290,14290,14290,0
|
|
20240523,125800,626373720,14290,14290,14290,14290,0
|
|
20240523,125700,626373720,14290,14290,14290,14290,16
|
|
20240523,125600,626145080,14290,14290,14290,14290,4
|
|
20240523,125500,626087920,14290,14290,14290,14290,101
|
|
20240523,125400,624644630,14290,14290,14290,14290,1
|
|
20240523,125300,624630340,14290,14290,14290,14290,6
|
|
20240523,125200,624544600,14280,14280,14280,14280,0
|
|
20240523,125100,624544600,14280,14280,14280,14280,0
|
|
20240523,125000,624544600,14280,14290,14290,14280,527
|
|
20240523,124900,617015970,14300,14300,14300,14300,0
|
|
20240523,124800,617015970,14300,14300,14300,14300,5
|
|
20240523,124700,616944470,14300,14300,14300,14300,0
|
|
20240523,124600,616944470,14300,14300,14300,14300,11
|
|
20240523,124500,616787170,14300,14300,14300,14300,1
|
|
20240523,124400,616772870,14300,14300,14300,14300,0
|
|
20240523,124300,616772870,14300,14300,14300,14300,0
|
|
20240523,124200,616772870,14300,14300,14300,14300,0
|
|
20240523,124100,616772870,14300,14300,14300,14300,268
|
|
20240523,124000,612940470,14300,14300,14300,14300,235
|
|
20240523,123900,609579970,14300,14300,14300,14290,371
|
|
20240523,123800,604276130,14300,14300,14300,14300,275
|
|
20240523,123700,600343630,14310,14310,14310,14310,2
|
|
20240523,123600,600315010,14310,14310,14310,14310,0
|
|
20240523,123500,600315010,14310,14310,14310,14310,15
|
|
20240523,123400,600100360,14310,14310,14310,14310,0
|
|
20240523,123300,600100360,14310,14320,14320,14310,267
|
|
20240523,123200,596278850,14320,14320,14320,14320,5
|
|
20240523,123100,596207250,14320,14320,14320,14320,1
|
|
20240523,123000,596192930,14300,14300,14300,14300,0
|
|
20240523,122900,596192930,14300,14300,14300,14300,0
|
|
20240523,122800,596192930,14300,14300,14300,14300,0
|
|
20240523,122700,596192930,14300,14300,14300,14300,0
|
|
20240523,122600,596192930,14300,14300,14300,14300,0
|
|
20240523,122500,596192930,14300,14300,14300,14300,5
|
|
20240523,122400,596121430,14300,14300,14300,14300,0
|
|
20240523,122300,596121430,14300,14300,14300,14300,20
|
|
20240523,122200,595835430,14300,14300,14300,14300,0
|
|
20240523,122100,595835430,14300,14300,14300,14300,0
|
|
20240523,122000,595835430,14300,14300,14300,14300,97
|
|
20240523,121900,594448330,14300,14300,14300,14300,0
|
|
20240523,121800,594448330,14300,14300,14300,14300,0
|
|
20240523,121700,594448330,14300,14300,14300,14300,0
|
|
20240523,121600,594448330,14300,14300,14300,14300,5
|
|
20240523,121500,594376830,14290,14290,14290,14290,0
|
|
20240523,121400,594376830,14290,14290,14290,14290,0
|
|
20240523,121300,594376830,14290,14290,14290,14290,0
|
|
20240523,121200,594376830,14290,14290,14290,14290,3
|
|
20240523,121100,594333960,14290,14290,14290,14290,0
|
|
20240523,121000,594333960,14290,14290,14290,14290,0
|
|
20240523,120900,594333960,14290,14290,14290,14290,0
|
|
20240523,120800,594333960,14290,14290,14290,14290,0
|
|
20240523,120700,594333960,14290,14290,14290,14290,0
|
|
20240523,120600,594333960,14290,14290,14290,14290,0
|
|
20240523,120500,594333960,14290,14290,14290,14290,156
|
|
20240523,120400,592104720,14290,14290,14290,14290,0
|
|
20240523,120300,592104720,14290,14290,14290,14290,0
|
|
20240523,120200,592104720,14290,14290,14290,14290,0
|
|
20240523,120100,592104720,14290,14290,14290,14290,0
|
|
20240523,120000,592104720,14290,14290,14290,14290,0
|
|
20240523,115900,592104720,14290,14290,14290,14290,0
|
|
20240523,115800,592104720,14290,14290,14290,14290,16
|
|
20240523,115700,591876080,14280,14280,14280,14280,1
|
|
20240523,115600,591861800,14280,14280,14280,14280,0
|
|
20240523,115500,591861800,14280,14280,14280,14280,0
|
|
20240523,115400,591861800,14280,14290,14290,14280,3539
|
|
20240523,115300,541311410,14300,14300,14300,14300,0
|
|
20240523,115200,541311410,14300,14300,14300,14300,1
|
|
20240523,115100,541297110,14290,14290,14290,14290,0
|
|
20240523,115000,541297110,14290,14290,14290,14290,145
|
|
20240523,114900,539225060,14300,14300,14300,14300,0
|
|
20240523,114800,539225060,14300,14300,14300,14300,0
|
|
20240523,114700,539225060,14300,14300,14300,14300,50
|
|
20240523,114600,538510060,14330,14300,14330,14290,1334
|
|
20240523,114500,519445200,14300,14300,14300,14300,861
|
|
20240523,114400,507132900,14310,14310,14310,14310,134
|
|
20240523,114300,505215360,14320,14320,14320,14320,5
|
|
20240523,114200,505143760,14320,14320,14320,14320,5
|
|
20240523,114100,505072160,14320,14320,14320,14320,110
|
|
20240523,114000,503496960,14310,14310,14310,14310,0
|
|
20240523,113900,503496960,14310,14310,14310,14310,104
|
|
20240523,113800,502008720,14310,14300,14310,14300,258
|
|
20240523,113700,498316910,14300,14300,14300,14300,0
|
|
20240523,113600,498316910,14300,14300,14300,14300,0
|
|
20240523,113500,498316910,14300,14300,14300,14300,0
|
|
20240523,113400,498316910,14300,14310,14310,14300,1886
|
|
20240523,113300,471339870,14320,14320,14320,14320,261
|
|
20240523,113200,467602350,14330,14360,14360,14330,108
|
|
20240523,113100,466054680,14360,14360,14360,14360,0
|
|
20240523,113000,466054680,14360,14360,14360,14360,1
|
|
20240523,112900,466040320,14380,14380,14380,14380,0
|
|
20240523,112800,466040320,14380,14380,14380,14380,0
|
|
20240523,112700,466040320,14380,14380,14380,14380,100
|
|
20240523,112600,464602320,14380,14380,14380,14380,0
|
|
20240523,112500,464602320,14380,14380,14380,14380,0
|
|
20240523,112400,464602320,14380,14380,14380,14380,44
|
|
20240523,112300,463969600,14370,14360,14370,14360,71
|
|
20240523,112200,462949340,14360,14360,14360,14360,0
|
|
20240523,112100,462949340,14360,14360,14360,14360,41
|
|
20240523,112000,462360580,14360,14360,14360,14360,46
|
|
20240523,111900,461700020,14320,14320,14320,14320,10
|
|
20240523,111800,461556820,14320,14350,14350,14320,22
|
|
20240523,111700,461241720,14360,14360,14360,14360,0
|
|
20240523,111600,461241720,14360,14360,14360,14360,0
|
|
20240523,111500,461241720,14360,14370,14370,14300,8003
|
|
20240523,111400,346658420,14370,14370,14370,14370,1
|
|
20240523,111300,346644050,14370,14370,14370,14370,5
|
|
20240523,111200,346572200,14390,14390,14390,14390,0
|
|
20240523,111100,346572200,14390,14390,14390,14390,0
|
|
20240523,111000,346572200,14390,14390,14390,14390,0
|
|
20240523,110900,346572200,14390,14390,14390,14390,0
|
|
20240523,110800,346572200,14390,14390,14390,14390,0
|
|
20240523,110700,346572200,14390,14390,14390,14390,49
|
|
20240523,110600,345867090,14400,14400,14400,14400,1
|
|
20240523,110500,345852690,14390,14390,14390,14390,10
|
|
20240523,110400,345708790,14390,14390,14390,14390,41
|
|
20240523,110300,345118800,14390,14390,14390,14390,0
|
|
20240523,110200,345118800,14390,14360,14390,14360,17
|
|
20240523,110100,344874650,14360,14360,14360,14360,293
|
|
20240523,110000,340667170,14360,14370,14370,14360,491
|
|
20240523,105900,333616400,14390,14380,14390,14380,2001
|
|
20240523,105800,304842010,14370,14370,14370,14370,0
|
|
20240523,105700,304842010,14370,14370,14370,14370,121
|
|
20240523,105600,303103240,14380,14380,14380,14380,1
|
|
20240523,105500,303088860,14370,14360,14370,14360,72
|
|
20240523,105400,302054830,14370,14360,14370,14360,216
|
|
20240523,105300,298950960,14370,14370,14370,14370,101
|
|
20240523,105200,297499590,14360,14370,14370,14360,300
|
|
20240523,105100,293188770,14370,14370,14370,14370,39
|
|
20240523,105000,292628340,14370,14370,14370,14370,0
|
|
20240523,104900,292628340,14370,14370,14370,14370,34
|
|
20240523,104800,292139760,14380,14380,14380,14380,1
|
|
20240523,104700,292125380,14380,14380,14380,14380,101
|
|
20240523,104600,290673000,14390,14390,14390,14390,0
|
|
20240523,104500,290673000,14390,14390,14390,14390,0
|
|
20240523,104400,290673000,14390,14390,14390,14390,2
|
|
20240523,104300,290644220,14380,14380,14380,14380,55
|
|
20240523,104200,289853320,14380,14370,14380,14370,60
|
|
20240523,104100,288991050,14370,14370,14370,14370,347
|
|
20240523,104000,284004660,14370,14370,14370,14370,0
|
|
20240523,103900,284004660,14370,14370,14370,14370,0
|
|
20240523,103800,284004660,14370,14370,14370,14370,132
|
|
20240523,103700,282107820,14380,14380,14380,14380,10
|
|
20240523,103600,281964020,14380,14380,14380,14380,52
|
|
20240523,103500,281216260,14380,14380,14380,14380,36
|
|
20240523,103400,280698580,14380,14380,14380,14380,0
|
|
20240523,103300,280698580,14380,14380,14380,14380,11
|
|
20240523,103200,280540400,14380,14380,14380,14380,0
|
|
20240523,103100,280540400,14380,14380,14380,14380,0
|
|
20240523,103000,280540400,14380,14380,14380,14380,0
|
|
20240523,102900,280540400,14380,14380,14380,14380,109
|
|
20240523,102800,278972980,14380,14380,14380,14380,0
|
|
20240523,102700,278972980,14380,14380,14380,14380,0
|
|
20240523,102600,278972980,14380,14380,14380,14380,0
|
|
20240523,102500,278972980,14380,14380,14380,14380,0
|
|
20240523,102400,278972980,14380,14390,14390,14380,13
|
|
20240523,102300,278786020,14400,14400,14400,14400,0
|
|
20240523,102200,278786020,14400,14400,14400,14400,0
|
|
20240523,102100,278786020,14400,14400,14400,14400,0
|
|
20240523,102000,278786020,14400,14400,14400,14400,0
|
|
20240523,101900,278786020,14400,14400,14400,14400,1
|
|
20240523,101800,278771620,14400,14400,14400,14400,0
|
|
20240523,101700,278771620,14400,14400,14400,14400,0
|
|
20240523,101600,278771620,14400,14400,14400,14400,122
|
|
20240523,101500,277014820,14400,14400,14400,14400,0
|
|
20240523,101400,277014820,14400,14400,14400,14400,3
|
|
20240523,101300,276971620,14400,14390,14400,14390,180
|
|
20240523,101200,274379630,14380,14380,14380,14380,1
|
|
20240523,101100,274365250,14380,14380,14380,14380,0
|
|
20240523,101000,274365250,14380,14380,14380,14380,0
|
|
20240523,100900,274365250,14380,14380,14380,14380,3
|
|
20240523,100800,274322110,14380,14380,14400,14380,13
|
|
20240523,100700,274135130,14400,14390,14400,14390,100
|
|
20240523,100600,272696080,14390,14390,14390,14390,5
|
|
20240523,100500,272624130,14380,14390,14390,14380,204
|
|
20240523,100400,269688590,14380,14380,14380,14380,6
|
|
20240523,100300,269602310,14400,14400,14400,14400,385
|
|
20240523,100200,264058310,14440,14400,14440,14400,5
|
|
20240523,100100,263986210,14450,14450,14450,14450,5
|
|
20240523,100000,263913960,14450,14410,14460,14400,690
|
|
20240523,095900,253976960,14400,14410,14410,14390,194
|
|
20240523,095800,251181450,14410,14440,14450,14410,257
|
|
20240523,095700,247470100,14440,14440,14440,14440,0
|
|
20240523,095600,247470100,14440,14440,14440,14440,1
|
|
20240523,095500,247455660,14440,14440,14440,14440,0
|
|
20240523,095400,247455660,14440,14440,14440,14440,0
|
|
20240523,095300,247455660,14440,14430,14440,14430,2
|
|
20240523,095200,247426790,14430,14430,14430,14430,0
|
|
20240523,095100,247426790,14430,14410,14430,14410,83
|
|
20240523,095000,246230740,14420,14420,14420,14420,59
|
|
20240523,094900,245379960,14470,14410,14470,14410,30
|
|
20240523,094800,244947420,14410,14410,14410,14410,0
|
|
20240523,094700,244947420,14410,14370,14410,14370,109
|
|
20240523,094600,243381020,14350,14350,14350,14350,245
|
|
20240523,094500,239865270,14370,14380,14380,14370,252
|
|
20240523,094400,236243490,14410,14410,14410,14410,1
|
|
20240523,094300,236229080,14410,14440,14440,14410,417
|
|
20240523,094200,230220080,14410,14410,14410,14410,0
|
|
20240523,094100,230220080,14410,14410,14410,14410,0
|
|
20240523,094000,230220080,14410,14410,14410,14410,0
|
|
20240523,093900,230220080,14410,14410,14410,14410,20
|
|
20240523,093800,229931880,14390,14410,14410,14380,392
|
|
20240523,093700,224291140,14390,14400,14400,14390,11
|
|
20240523,093600,224132840,14460,14420,14460,14400,706
|
|
20240523,093500,213966280,14410,14440,14440,14410,700
|
|
20240523,093400,203876660,14450,14450,14460,14440,1100
|
|
20240523,093300,187987640,14420,14420,14420,14420,0
|
|
20240523,093200,187987640,14420,14420,14420,14420,0
|
|
20240523,093100,187987640,14420,14420,14420,14420,1
|
|
20240523,093000,187973220,14410,14410,14410,14410,2
|
|
20240523,092900,187944400,14410,14410,14410,14410,0
|
|
20240523,092800,187944400,14410,14420,14420,14410,563
|
|
20240523,092700,179829130,14400,14400,14400,14400,0
|
|
20240523,092600,179829130,14400,14400,14400,14400,25
|
|
20240523,092500,179469130,14390,14410,14410,14390,114
|
|
20240523,092400,177828240,14550,14460,14550,14460,30
|
|
20240523,092300,177393480,14400,14410,14410,14400,200
|
|
20240523,092200,174512390,14410,14440,14500,14410,709
|
|
20240523,092100,164268360,14430,14430,14430,14430,1
|
|
20240523,092000,164253930,14470,14500,14500,14460,12
|
|
20240523,091900,164080100,14390,14390,14390,14390,0
|
|
20240523,091800,164080100,14390,14400,14500,14390,101
|
|
20240523,091700,162626200,14500,14500,14500,14500,1000
|
|
20240523,091600,148126200,14500,14500,14500,14500,1
|
|
20240523,091500,148111700,14390,14390,14390,14390,0
|
|
20240523,091400,148111700,14390,14440,14440,14390,528
|
|
20240523,091300,140488780,14410,14410,14410,14410,128
|
|
20240523,091200,138644300,14410,14410,14410,14410,134
|
|
20240523,091100,136713360,14410,14410,14410,14410,9
|
|
20240523,091000,136583670,14370,14380,14380,14370,182
|
|
20240523,090900,133968300,14370,14370,14370,14370,14
|
|
20240523,090800,133767120,14370,14370,14370,14370,0
|
|
20240523,090700,133767120,14370,14330,14370,14330,69
|
|
20240523,090600,132777750,14330,14350,14350,14300,3876
|
|
20240523,090500,77253550,14350,14400,14400,14350,1332
|
|
20240523,090400,58106140,14410,14440,14440,14410,522
|
|
20240523,090300,50576770,14440,14450,14450,14440,1051
|
|
20240523,090200,35390220,14450,14470,14470,14440,2160
|
|
20240523,090100,4177150,14480,14510,14510,14480,9
|
|
20240523,090000,4046670,14500,14520,14660,14500,279
|