703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,204000,767538050,14430,14430,14430,14430,389
|
|
20240524,203900,767538050,14430,14430,14430,14430,0
|
|
20240524,203800,767538050,14430,14430,14430,14430,0
|
|
20240524,203700,767538050,14430,14430,14430,14430,0
|
|
20240524,203600,767538050,14430,14430,14430,14430,0
|
|
20240524,203500,767538050,14430,14430,14430,14430,0
|
|
20240524,203400,767538050,14430,14430,14430,14430,0
|
|
20240524,203300,767538050,14430,14430,14430,14430,0
|
|
20240524,203200,767538050,14430,14430,14430,14430,0
|
|
20240524,203100,767538050,14430,14430,14430,14430,0
|
|
20240524,203000,767538050,14430,14430,14430,14430,0
|
|
20240524,202900,767538050,14430,14430,14430,14430,0
|
|
20240524,202800,767538050,14430,14430,14430,14430,0
|
|
20240524,202700,767538050,14430,14430,14430,14430,0
|
|
20240524,202600,767538050,14430,14430,14430,14430,0
|
|
20240524,202500,767538050,14430,14430,14430,14430,0
|
|
20240524,202400,767538050,14430,14430,14430,14430,0
|
|
20240524,202300,767538050,14430,14430,14430,14430,0
|
|
20240524,202200,767538050,14430,14430,14430,14430,0
|
|
20240524,202100,767538050,14430,14430,14430,14430,0
|
|
20240524,202000,767538050,14430,14430,14430,14430,0
|
|
20240524,201900,767538050,14430,14430,14430,14430,0
|
|
20240524,201800,767538050,14430,14430,14430,14430,0
|
|
20240524,201700,767538050,14430,14430,14430,14430,0
|
|
20240524,201600,767538050,14430,14430,14430,14430,0
|
|
20240524,201500,767538050,14430,14430,14430,14430,0
|
|
20240524,201400,767538050,14430,14430,14430,14430,0
|
|
20240524,201300,767538050,14430,14430,14430,14430,0
|
|
20240524,201200,767538050,14430,14430,14430,14430,0
|
|
20240524,201100,767538050,14430,14430,14430,14430,0
|
|
20240524,201000,767538050,14430,14430,14430,14430,389
|
|
20240524,200900,767538050,14430,14430,14430,14430,0
|
|
20240524,200800,767538050,14430,14430,14430,14430,0
|
|
20240524,200700,767538050,14430,14430,14430,14430,0
|
|
20240524,200600,767538050,14430,14430,14430,14430,0
|
|
20240524,200500,767538050,14430,14430,14430,14430,0
|
|
20240524,200400,767538050,14430,14430,14430,14430,0
|
|
20240524,200300,767538050,14430,14430,14430,14430,0
|
|
20240524,200200,767538050,14430,14430,14430,14430,0
|
|
20240524,200100,767538050,14430,14430,14430,14430,0
|
|
20240524,200000,767538050,14430,14430,14430,14430,0
|
|
20240524,195900,767538050,14430,14430,14430,14430,0
|
|
20240524,195800,767538050,14430,14430,14430,14430,0
|
|
20240524,195700,767538050,14430,14430,14430,14430,0
|
|
20240524,195600,767538050,14430,14430,14430,14430,0
|
|
20240524,195500,767538050,14430,14430,14430,14430,0
|
|
20240524,195400,767538050,14430,14430,14430,14430,0
|
|
20240524,195300,767538050,14430,14430,14430,14430,0
|
|
20240524,195200,767538050,14430,14430,14430,14430,0
|
|
20240524,195100,767538050,14430,14430,14430,14430,0
|
|
20240524,195000,767538050,14430,14430,14430,14430,0
|
|
20240524,194900,767538050,14430,14430,14430,14430,0
|
|
20240524,194800,767538050,14430,14430,14430,14430,0
|
|
20240524,194700,767538050,14430,14430,14430,14430,0
|
|
20240524,194600,767538050,14430,14430,14430,14430,0
|
|
20240524,194500,767538050,14430,14430,14430,14430,0
|
|
20240524,194400,767538050,14430,14430,14430,14430,0
|
|
20240524,194300,767538050,14430,14430,14430,14430,0
|
|
20240524,194200,767538050,14430,14430,14430,14430,0
|
|
20240524,194100,767538050,14430,14430,14430,14430,0
|
|
20240524,194000,767538050,14430,14430,14430,14430,389
|
|
20240524,193900,767538050,14430,14430,14430,14430,0
|
|
20240524,193800,767538050,14430,14430,14430,14430,0
|
|
20240524,193700,767538050,14430,14430,14430,14430,0
|
|
20240524,193600,767538050,14430,14430,14430,14430,0
|
|
20240524,193500,767538050,14430,14430,14430,14430,0
|
|
20240524,193400,767538050,14430,14430,14430,14430,0
|
|
20240524,193300,767538050,14430,14430,14430,14430,0
|
|
20240524,193200,767538050,14430,14430,14430,14430,0
|
|
20240524,193100,767538050,14430,14430,14430,14430,0
|
|
20240524,193000,767538050,14430,14430,14430,14430,0
|
|
20240524,192900,767538050,14430,14430,14430,14430,0
|
|
20240524,192800,767538050,14430,14430,14430,14430,0
|
|
20240524,192700,767538050,14430,14430,14430,14430,0
|
|
20240524,192600,767538050,14430,14430,14430,14430,0
|
|
20240524,192500,767538050,14430,14430,14430,14430,0
|
|
20240524,192400,767538050,14430,14430,14430,14430,0
|
|
20240524,192300,767538050,14430,14430,14430,14430,0
|
|
20240524,192200,767538050,14430,14430,14430,14430,0
|
|
20240524,192100,767538050,14430,14430,14430,14430,0
|
|
20240524,192000,767538050,14430,14430,14430,14430,0
|
|
20240524,191900,767538050,14430,14430,14430,14430,0
|
|
20240524,191800,767538050,14430,14430,14430,14430,0
|
|
20240524,191700,767538050,14430,14430,14430,14430,0
|
|
20240524,191600,767538050,14430,14430,14430,14430,0
|
|
20240524,191500,767538050,14430,14430,14430,14430,0
|
|
20240524,191400,767538050,14430,14430,14430,14430,0
|
|
20240524,191300,767538050,14430,14430,14430,14430,0
|
|
20240524,191200,767538050,14430,14430,14430,14430,0
|
|
20240524,191100,767538050,14430,14430,14430,14430,0
|
|
20240524,191000,767538050,14430,14430,14430,14430,389
|
|
20240524,190900,767538050,14430,14430,14430,14430,0
|
|
20240524,190800,767538050,14430,14430,14430,14430,0
|
|
20240524,190700,767538050,14430,14430,14430,14430,0
|
|
20240524,190600,767538050,14430,14430,14430,14430,0
|
|
20240524,190500,767538050,14430,14430,14430,14430,0
|
|
20240524,190400,767538050,14430,14430,14430,14430,0
|
|
20240524,190300,767538050,14430,14430,14430,14430,0
|
|
20240524,190200,767538050,14430,14430,14430,14430,0
|
|
20240524,190100,767538050,14430,14430,14430,14430,0
|
|
20240524,190000,767538050,14430,14430,14430,14430,0
|
|
20240524,185900,767538050,14430,14430,14430,14430,0
|
|
20240524,185800,767538050,14430,14430,14430,14430,0
|
|
20240524,185700,767538050,14430,14430,14430,14430,0
|
|
20240524,185600,767538050,14430,14430,14430,14430,0
|
|
20240524,185500,767538050,14430,14430,14430,14430,0
|
|
20240524,185400,767538050,14430,14430,14430,14430,0
|
|
20240524,185300,767538050,14430,14430,14430,14430,0
|
|
20240524,185200,767538050,14430,14430,14430,14430,0
|
|
20240524,185100,767538050,14430,14430,14430,14430,0
|
|
20240524,185000,767538050,14430,14430,14430,14430,0
|
|
20240524,184900,767538050,14430,14430,14430,14430,0
|
|
20240524,184800,767538050,14430,14430,14430,14430,0
|
|
20240524,184700,767538050,14430,14430,14430,14430,0
|
|
20240524,184600,767538050,14430,14430,14430,14430,0
|
|
20240524,184500,767538050,14430,14430,14430,14430,0
|
|
20240524,184400,767538050,14430,14430,14430,14430,0
|
|
20240524,184300,767538050,14430,14430,14430,14430,0
|
|
20240524,184200,767538050,14430,14430,14430,14430,0
|
|
20240524,184100,767538050,14430,14430,14430,14430,0
|
|
20240524,184000,767538050,14430,14430,14430,14430,389
|
|
20240524,183900,767538050,14430,14430,14430,14430,0
|
|
20240524,183800,767538050,14430,14430,14430,14430,0
|
|
20240524,183700,767538050,14430,14430,14430,14430,0
|
|
20240524,183600,767538050,14430,14430,14430,14430,0
|
|
20240524,183500,767538050,14430,14430,14430,14430,0
|
|
20240524,183400,767538050,14430,14430,14430,14430,0
|
|
20240524,183300,767538050,14430,14430,14430,14430,0
|
|
20240524,183200,767538050,14430,14430,14430,14430,0
|
|
20240524,183100,767538050,14430,14430,14430,14430,0
|
|
20240524,183000,767538050,14430,14430,14430,14430,0
|
|
20240524,182900,767538050,14430,14430,14430,14430,0
|
|
20240524,182800,767538050,14430,14430,14430,14430,0
|
|
20240524,182700,767538050,14430,14430,14430,14430,0
|
|
20240524,182600,767538050,14430,14430,14430,14430,0
|
|
20240524,182500,767538050,14430,14430,14430,14430,0
|
|
20240524,182400,767538050,14430,14430,14430,14430,0
|
|
20240524,182300,767538050,14430,14430,14430,14430,0
|
|
20240524,182200,767538050,14430,14430,14430,14430,0
|
|
20240524,182100,767538050,14430,14430,14430,14430,0
|
|
20240524,182000,767538050,14430,14430,14430,14430,0
|
|
20240524,181900,767538050,14430,14430,14430,14430,0
|
|
20240524,181800,767538050,14430,14430,14430,14430,0
|
|
20240524,181700,767538050,14430,14430,14430,14430,0
|
|
20240524,181600,767538050,14430,14430,14430,14430,0
|
|
20240524,181500,767538050,14430,14430,14430,14430,0
|
|
20240524,181400,767538050,14430,14430,14430,14430,0
|
|
20240524,181300,767538050,14430,14430,14430,14430,0
|
|
20240524,181200,767538050,14430,14430,14430,14430,0
|
|
20240524,181100,767538050,14430,14430,14430,14430,0
|
|
20240524,181000,767538050,14430,14430,14430,14430,389
|
|
20240524,180900,767538050,14430,14430,14430,14430,0
|
|
20240524,180800,767538050,14430,14430,14430,14430,0
|
|
20240524,180700,767538050,14430,14430,14430,14430,0
|
|
20240524,180600,767538050,14430,14430,14430,14430,0
|
|
20240524,180500,767538050,14430,14430,14430,14430,0
|
|
20240524,180400,767538050,14430,14430,14430,14430,0
|
|
20240524,180300,767538050,14430,14430,14430,14430,0
|
|
20240524,180200,767538050,14430,14430,14430,14430,0
|
|
20240524,180100,767538050,14430,14430,14430,14430,0
|
|
20240524,180000,767538050,14430,14430,14430,14430,0
|
|
20240524,175900,767538050,14430,14430,14430,14430,0
|
|
20240524,175800,767538050,14430,14430,14430,14430,0
|
|
20240524,175700,767538050,14430,14430,14430,14430,0
|
|
20240524,175600,767538050,14430,14430,14430,14430,0
|
|
20240524,175500,767538050,14430,14430,14430,14430,0
|
|
20240524,175400,767538050,14430,14430,14430,14430,0
|
|
20240524,175300,767538050,14430,14430,14430,14430,0
|
|
20240524,175200,767538050,14430,14430,14430,14430,0
|
|
20240524,175100,767538050,14430,14430,14430,14430,0
|
|
20240524,175000,767538050,14430,14430,14430,14430,0
|
|
20240524,174900,767538050,14430,14430,14430,14430,0
|
|
20240524,174800,767538050,14430,14430,14430,14430,0
|
|
20240524,174700,767538050,14430,14430,14430,14430,0
|
|
20240524,174600,767538050,14430,14430,14430,14430,0
|
|
20240524,174500,767538050,14430,14430,14430,14430,0
|
|
20240524,174400,767538050,14430,14430,14430,14430,0
|
|
20240524,174300,767538050,14430,14430,14430,14430,0
|
|
20240524,174200,767538050,14430,14430,14430,14430,0
|
|
20240524,174100,767538050,14430,14430,14430,14430,0
|
|
20240524,174000,767538050,14430,14430,14430,14430,389
|
|
20240524,173900,767538050,14430,14430,14430,14430,0
|
|
20240524,173800,767538050,14430,14430,14430,14430,0
|
|
20240524,173700,767538050,14430,14430,14430,14430,0
|
|
20240524,173600,767538050,14430,14430,14430,14430,0
|
|
20240524,173500,767538050,14430,14430,14430,14430,0
|
|
20240524,173400,767538050,14430,14430,14430,14430,0
|
|
20240524,173300,767538050,14430,14430,14430,14430,0
|
|
20240524,173200,767538050,14430,14430,14430,14430,0
|
|
20240524,173100,767538050,14430,14430,14430,14430,0
|
|
20240524,173000,767538050,14430,14430,14430,14430,0
|
|
20240524,172900,767538050,14430,14430,14430,14430,0
|
|
20240524,172800,767538050,14430,14430,14430,14430,0
|
|
20240524,172700,767538050,14430,14430,14430,14430,0
|
|
20240524,172600,767538050,14430,14430,14430,14430,0
|
|
20240524,172500,767538050,14430,14430,14430,14430,0
|
|
20240524,172400,767538050,14430,14430,14430,14430,0
|
|
20240524,172300,767538050,14430,14430,14430,14430,0
|
|
20240524,172200,767538050,14430,14430,14430,14430,0
|
|
20240524,172100,767538050,14430,14430,14430,14430,0
|
|
20240524,172000,767538050,14430,14430,14430,14430,0
|
|
20240524,171900,767538050,14430,14430,14430,14430,0
|
|
20240524,171800,767538050,14430,14430,14430,14430,0
|
|
20240524,171700,767538050,14430,14430,14430,14430,0
|
|
20240524,171600,767538050,14430,14430,14430,14430,0
|
|
20240524,171500,767538050,14430,14430,14430,14430,0
|
|
20240524,171400,767538050,14430,14430,14430,14430,0
|
|
20240524,171300,767538050,14430,14430,14430,14430,0
|
|
20240524,171200,767538050,14430,14430,14430,14430,0
|
|
20240524,171100,767538050,14430,14430,14430,14430,0
|
|
20240524,171000,767538050,14430,14430,14430,14430,389
|
|
20240524,170900,767538050,14430,14430,14430,14430,0
|
|
20240524,170800,767538050,14430,14430,14430,14430,0
|
|
20240524,170700,767538050,14430,14430,14430,14430,0
|
|
20240524,170600,767538050,14430,14430,14430,14430,0
|
|
20240524,170500,767538050,14430,14430,14430,14430,0
|
|
20240524,170400,767538050,14430,14430,14430,14430,0
|
|
20240524,170300,767538050,14430,14430,14430,14430,0
|
|
20240524,170200,767538050,14430,14430,14430,14430,0
|
|
20240524,170100,767538050,14430,14430,14430,14430,0
|
|
20240524,170000,767538050,14430,14430,14430,14430,0
|
|
20240524,165900,767538050,14430,14430,14430,14430,0
|
|
20240524,165800,767538050,14430,14430,14430,14430,0
|
|
20240524,165700,767538050,14430,14430,14430,14430,0
|
|
20240524,165600,767538050,14430,14430,14430,14430,0
|
|
20240524,165500,767538050,14430,14430,14430,14430,0
|
|
20240524,165400,767538050,14430,14430,14430,14430,0
|
|
20240524,165300,767538050,14430,14430,14430,14430,0
|
|
20240524,165200,767538050,14430,14430,14430,14430,0
|
|
20240524,165100,767538050,14430,14430,14430,14430,0
|
|
20240524,165000,767538050,14430,14430,14430,14430,0
|
|
20240524,164900,767538050,14430,14430,14430,14430,0
|
|
20240524,164800,767538050,14430,14430,14430,14430,0
|
|
20240524,164700,767538050,14430,14430,14430,14430,0
|
|
20240524,164600,767538050,14430,14430,14430,14430,0
|
|
20240524,164500,767538050,14430,14430,14430,14430,0
|
|
20240524,164400,767538050,14430,14430,14430,14430,0
|
|
20240524,164300,767538050,14430,14430,14430,14430,0
|
|
20240524,164200,767538050,14430,14430,14430,14430,0
|
|
20240524,164100,767538050,14430,14430,14430,14430,0
|
|
20240524,164000,767538050,14430,14430,14430,14430,389
|
|
20240524,163900,767538050,14430,14430,14430,14430,0
|
|
20240524,163800,767538050,14430,14430,14430,14430,0
|
|
20240524,163700,767538050,14430,14430,14430,14430,0
|
|
20240524,163600,767538050,14430,14430,14430,14430,0
|
|
20240524,163500,767538050,14430,14430,14430,14430,0
|
|
20240524,163400,767538050,14430,14430,14430,14430,0
|
|
20240524,163300,767538050,14430,14430,14430,14430,0
|
|
20240524,163200,767538050,14430,14430,14430,14430,0
|
|
20240524,163100,767538050,14430,14430,14430,14430,0
|
|
20240524,163000,767538050,14430,14430,14430,14430,0
|
|
20240524,162900,767538050,14430,14430,14430,14430,0
|
|
20240524,162800,767538050,14430,14430,14430,14430,0
|
|
20240524,162700,767538050,14430,14430,14430,14430,0
|
|
20240524,162600,767538050,14430,14430,14430,14430,0
|
|
20240524,162500,767538050,14430,14430,14430,14430,0
|
|
20240524,162400,767538050,14430,14430,14430,14430,0
|
|
20240524,162300,767538050,14430,14430,14430,14430,0
|
|
20240524,162200,767538050,14430,14430,14430,14430,0
|
|
20240524,162100,767538050,14430,14430,14430,14430,0
|
|
20240524,162000,767538050,14430,14430,14430,14430,0
|
|
20240524,161900,767538050,14430,14430,14430,14430,0
|
|
20240524,161800,767538050,14430,14430,14430,14430,0
|
|
20240524,161700,767538050,14430,14430,14430,14430,0
|
|
20240524,161600,767538050,14430,14430,14430,14430,0
|
|
20240524,161500,767538050,14430,14430,14430,14430,0
|
|
20240524,161400,767538050,14430,14430,14430,14430,0
|
|
20240524,161300,767538050,14430,14430,14430,14430,0
|
|
20240524,161200,767538050,14430,14430,14430,14430,0
|
|
20240524,161100,767538050,14430,14430,14430,14430,0
|
|
20240524,161000,767538050,14430,14430,14430,14430,389
|
|
20240524,160900,767538050,14430,14430,14430,14430,0
|
|
20240524,160800,767538050,14430,14430,14430,14430,0
|
|
20240524,160700,767538050,14430,14430,14430,14430,0
|
|
20240524,160600,767538050,14430,14430,14430,14430,0
|
|
20240524,160500,767538050,14430,14430,14430,14430,0
|
|
20240524,160400,767538050,14430,14430,14430,14430,0
|
|
20240524,160300,767538050,14430,14430,14430,14430,0
|
|
20240524,160200,767538050,14430,14430,14430,14430,0
|
|
20240524,160100,767538050,14430,14430,14430,14430,0
|
|
20240524,160000,767538050,14430,14430,14430,14430,0
|
|
20240524,155900,767538050,14430,14430,14430,14430,0
|
|
20240524,155800,767538050,14430,14430,14430,14430,0
|
|
20240524,155700,767538050,14430,14430,14430,14430,0
|
|
20240524,155600,767538050,14430,14430,14430,14430,0
|
|
20240524,155500,767538050,14430,14430,14430,14430,0
|
|
20240524,155400,767538050,14430,14430,14430,14430,0
|
|
20240524,155300,767538050,14430,14430,14430,14430,0
|
|
20240524,155200,767538050,14430,14430,14430,14430,0
|
|
20240524,155100,767538050,14430,14430,14430,14430,0
|
|
20240524,155000,767538050,14430,14430,14430,14430,0
|
|
20240524,154900,767538050,14430,14430,14430,14430,0
|
|
20240524,154800,767538050,14430,14430,14430,14430,0
|
|
20240524,154700,767538050,14430,14430,14430,14430,0
|
|
20240524,154600,767538050,14430,14430,14430,14430,0
|
|
20240524,154500,767538050,14430,14430,14430,14430,0
|
|
20240524,154400,767538050,14430,14430,14430,14430,0
|
|
20240524,154300,767538050,14430,14430,14430,14430,0
|
|
20240524,154200,767538050,14430,14430,14430,14430,0
|
|
20240524,154100,767538050,14430,14430,14430,14430,0
|
|
20240524,154000,767538050,14430,14430,14430,14430,389
|
|
20240524,153900,767538050,14430,14430,14430,14430,0
|
|
20240524,153800,767538050,14430,14430,14430,14430,0
|
|
20240524,153700,767538050,14430,14430,14430,14430,0
|
|
20240524,153600,767538050,14430,14430,14430,14430,0
|
|
20240524,153500,767538050,14430,14430,14430,14430,0
|
|
20240524,153400,767538050,14430,14430,14430,14430,0
|
|
20240524,153300,767538050,14430,14430,14430,14430,0
|
|
20240524,153200,767538050,14430,14430,14430,14430,0
|
|
20240524,153100,767538050,14430,14430,14430,14430,0
|
|
20240524,153000,767538050,14430,14430,14430,14430,389
|
|
20240524,152900,761924780,14380,14380,14380,14380,0
|
|
20240524,152800,761924780,14380,14380,14380,14380,0
|
|
20240524,152700,761924780,14380,14380,14380,14380,0
|
|
20240524,152600,761924780,14380,14380,14380,14380,0
|
|
20240524,152500,761924780,14380,14380,14380,14380,0
|
|
20240524,152400,761924780,14380,14380,14380,14380,0
|
|
20240524,152300,761924780,14380,14380,14380,14380,0
|
|
20240524,152200,761924780,14380,14380,14380,14380,0
|
|
20240524,152100,761924780,14380,14380,14380,14380,0
|
|
20240524,152000,761924780,14380,14380,14380,14380,0
|
|
20240524,151900,761924780,14380,14380,14380,14380,420
|
|
20240524,151800,755885180,14380,14430,14430,14380,628
|
|
20240524,151700,746853760,14430,14400,14440,14390,121
|
|
20240524,151600,745111860,14400,14400,14400,14400,20
|
|
20240524,151500,744823860,14440,14440,14440,14440,0
|
|
20240524,151400,744823860,14440,14440,14440,14440,1
|
|
20240524,151300,744809420,14450,14450,14450,14450,17
|
|
20240524,151200,744563770,14420,14420,14420,14420,0
|
|
20240524,151100,744563770,14420,14420,14420,14420,98
|
|
20240524,151000,743150610,14450,14450,14450,14400,74
|
|
20240524,150900,742084710,14460,14460,14460,14460,2
|
|
20240524,150800,742055790,14460,14460,14460,14390,7
|
|
20240524,150700,741954710,14460,14460,14460,14460,5
|
|
20240524,150600,741882410,14460,14450,14460,14450,23
|
|
20240524,150500,741550050,14450,14450,14450,14450,1
|
|
20240524,150400,741535600,14450,14400,14450,14380,318
|
|
20240524,150300,736956410,14460,14460,14460,14460,1
|
|
20240524,150200,736941950,14480,14400,14480,14400,338
|
|
20240524,150100,732074220,14400,14460,14460,14400,253
|
|
20240524,150000,728420860,14460,14460,14460,14460,0
|
|
20240524,145900,728420860,14460,14490,14490,14460,7
|
|
20240524,145800,728319580,14460,14390,14640,14390,2056
|
|
20240524,145700,698390550,14470,14470,14470,14470,2
|
|
20240524,145600,698361610,14510,14510,14510,14510,0
|
|
20240524,145500,698361610,14510,14490,14510,14400,50
|
|
20240524,145400,697639790,14490,14490,14490,14490,0
|
|
20240524,145300,697639790,14490,14480,14490,14480,31
|
|
20240524,145200,697190900,14490,14490,14490,14490,1
|
|
20240524,145100,697176410,14390,14400,14400,14390,190
|
|
20240524,145000,694441270,14500,14500,14500,14500,0
|
|
20240524,144900,694441270,14500,14500,14500,14500,0
|
|
20240524,144800,694441270,14500,14500,14500,14500,0
|
|
20240524,144700,694441270,14500,14500,14500,14500,0
|
|
20240524,144600,694441270,14500,14500,14500,14500,0
|
|
20240524,144500,694441270,14500,14500,14500,14500,0
|
|
20240524,144400,694441270,14500,14500,14500,14500,1
|
|
20240524,144300,694426770,14390,14380,14390,14380,814
|
|
20240524,144200,682721410,14390,14380,14390,14380,126
|
|
20240524,144100,680909170,14390,14390,14390,14390,24
|
|
20240524,144000,680563810,14380,14380,14390,14380,744
|
|
20240524,143900,669863940,14390,14410,14410,14390,177
|
|
20240524,143800,667315340,14410,14410,14410,14410,1
|
|
20240524,143700,667300930,14410,14410,14410,14400,138
|
|
20240524,143600,665313150,14410,14410,14410,14410,73
|
|
20240524,143500,664261220,14410,14410,14410,14410,46
|
|
20240524,143400,663598360,14410,14420,14420,14410,322
|
|
20240524,143300,658958220,14410,14410,14410,14410,0
|
|
20240524,143200,658958220,14410,14430,14480,14410,505
|
|
20240524,143100,651680100,14430,14430,14430,14430,42
|
|
20240524,143000,651074040,14430,14430,14430,14430,35
|
|
20240524,142900,650568990,14430,14430,14430,14430,124
|
|
20240524,142800,648779670,14430,14430,14430,14430,235
|
|
20240524,142700,645388620,14430,14440,14440,14410,774
|
|
20240524,142600,634230660,14440,14460,14540,14430,1017
|
|
20240524,142500,619542380,14440,14440,14440,14440,0
|
|
20240524,142400,619542380,14440,14570,14570,14440,501
|
|
20240524,142300,612307810,14430,14520,14530,14410,2818
|
|
20240524,142200,571553320,14590,14590,14590,14590,739
|
|
20240524,142100,560771310,14550,14590,14590,14550,561
|
|
20240524,142000,552599320,14570,14590,14590,14570,38
|
|
20240524,141900,552045490,14590,14590,14590,14570,292
|
|
20240524,141800,547787290,14590,14590,14590,14590,91
|
|
20240524,141700,546459600,14590,14580,14590,14580,186
|
|
20240524,141600,543747670,14570,14570,14570,14570,119
|
|
20240524,141500,542013840,14570,14560,14570,14560,3
|
|
20240524,141400,541970150,14570,14570,14570,14570,0
|
|
20240524,141300,541970150,14570,14570,14570,14570,59
|
|
20240524,141200,541110520,14570,14550,14570,14550,154
|
|
20240524,141100,538867140,14550,14500,14550,14500,2615
|
|
20240524,141000,500904120,14510,14510,14510,14510,0
|
|
20240524,140900,500904120,14510,14510,14510,14510,51
|
|
20240524,140800,500164110,14500,14500,14500,14500,5
|
|
20240524,140700,500091610,14500,14490,14500,14490,15
|
|
20240524,140600,499874160,14510,14500,14510,14500,1700
|
|
20240524,140500,475207630,14500,14500,14500,14500,50
|
|
20240524,140400,474482630,14500,14500,14500,14500,0
|
|
20240524,140300,474482630,14500,14500,14500,14500,50
|
|
20240524,140200,473757630,14500,14500,14500,14500,0
|
|
20240524,140100,473757630,14500,14500,14500,14500,0
|
|
20240524,140000,473757630,14500,14500,14500,14500,50
|
|
20240524,135900,473032630,14490,14490,14490,14490,2
|
|
20240524,135800,473003650,14500,14490,14500,14490,55
|
|
20240524,135700,472206200,14490,14490,14490,14490,0
|
|
20240524,135600,472206200,14490,14500,14500,14490,52
|
|
20240524,135500,471452210,14490,14490,14490,14490,10
|
|
20240524,135400,471307310,14500,14490,14500,14490,6
|
|
20240524,135300,471220360,14490,14490,14490,14490,10
|
|
20240524,135200,471075460,14500,14500,14500,14500,0
|
|
20240524,135100,471075460,14500,14500,14500,14500,50
|
|
20240524,135000,470350460,14510,14510,14510,14500,60
|
|
20240524,134900,469480360,14510,14510,14510,14510,1
|
|
20240524,134800,469465850,14500,14500,14500,14500,0
|
|
20240524,134700,469465850,14500,14500,14500,14500,50
|
|
20240524,134600,468740850,14500,14500,14500,14500,0
|
|
20240524,134500,468740850,14500,14500,14500,14500,50
|
|
20240524,134400,468015850,14490,14490,14490,14490,50
|
|
20240524,134300,467291350,14490,14490,14490,14490,0
|
|
20240524,134200,467291350,14490,14490,14490,14490,0
|
|
20240524,134100,467291350,14490,14490,14490,14490,0
|
|
20240524,134000,467291350,14490,14490,14490,14480,100
|
|
20240524,133900,465842810,14490,14500,14500,14490,100
|
|
20240524,133800,464393310,14490,14490,14490,14490,0
|
|
20240524,133700,464393310,14490,14510,14510,14490,130
|
|
20240524,133600,462508610,14510,14510,14510,14510,200
|
|
20240524,133500,459606610,14480,14480,14480,14480,0
|
|
20240524,133400,459606610,14480,14480,14480,14480,0
|
|
20240524,133300,459606610,14480,14480,14480,14480,0
|
|
20240524,133200,459606610,14480,14480,14480,14480,201
|
|
20240524,133100,456696130,14490,14500,14500,14490,100
|
|
20240524,133000,455246630,14490,14500,14500,14490,101
|
|
20240524,132900,453782640,14490,14490,14490,14490,0
|
|
20240524,132800,453782640,14490,14490,14490,14490,0
|
|
20240524,132700,453782640,14490,14490,14490,14490,50
|
|
20240524,132600,453058140,14490,14490,14490,14490,0
|
|
20240524,132500,453058140,14490,14490,14490,14490,20
|
|
20240524,132400,452768340,14490,14490,14490,14490,80
|
|
20240524,132300,451609140,14510,14510,14510,14510,0
|
|
20240524,132200,451609140,14510,14510,14510,14510,0
|
|
20240524,132100,451609140,14510,14510,14510,14510,0
|
|
20240524,132000,451609140,14510,14510,14510,14510,0
|
|
20240524,131900,451609140,14510,14510,14510,14510,0
|
|
20240524,131800,451609140,14510,14510,14510,14510,0
|
|
20240524,131700,451609140,14510,14510,14510,14510,119
|
|
20240524,131600,449882450,14510,14510,14510,14510,203
|
|
20240524,131500,446936920,14510,14460,14510,14460,1531
|
|
20240524,131400,424749090,14460,14460,14460,14460,0
|
|
20240524,131300,424749090,14460,14460,14460,14460,30
|
|
20240524,131200,424315290,14460,14460,14460,14460,0
|
|
20240524,131100,424315290,14460,14460,14460,14460,0
|
|
20240524,131000,424315290,14460,14460,14460,14460,0
|
|
20240524,130900,424315290,14460,14460,14460,14460,0
|
|
20240524,130800,424315290,14460,14460,14460,14460,100
|
|
20240524,130700,422869290,14470,14470,14470,14470,0
|
|
20240524,130600,422869290,14470,14470,14470,14470,1
|
|
20240524,130500,422854820,14360,14360,14360,14360,0
|
|
20240524,130400,422854820,14360,14460,14460,14360,738
|
|
20240524,130300,412243850,14460,14460,14460,14460,50
|
|
20240524,130200,411520850,14460,14460,14460,14460,0
|
|
20240524,130100,411520850,14460,14460,14460,14460,0
|
|
20240524,130000,411520850,14460,14460,14460,14460,50
|
|
20240524,125900,410797850,14460,14460,14460,14460,0
|
|
20240524,125800,410797850,14460,14460,14460,14460,50
|
|
20240524,125700,410074850,14460,14460,14460,14460,0
|
|
20240524,125600,410074850,14460,14470,14470,14460,141
|
|
20240524,125500,408035490,14470,14470,14470,14470,0
|
|
20240524,125400,408035490,14470,14480,14480,14470,100
|
|
20240524,125300,406587990,14480,14480,14480,14480,0
|
|
20240524,125200,406587990,14480,14490,14490,14480,100
|
|
20240524,125100,405139490,14490,14490,14490,14490,0
|
|
20240524,125000,405139490,14490,14500,14500,14490,512
|
|
20240524,124900,397716260,14500,14500,14500,14500,0
|
|
20240524,124800,397716260,14500,14500,14500,14500,50
|
|
20240524,124700,396991260,14490,14490,14490,14490,2
|
|
20240524,124600,396962280,14490,14490,14490,14490,50
|
|
20240524,124500,396237780,14490,14490,14490,14490,48
|
|
20240524,124400,395542260,14490,14490,14490,14490,18
|
|
20240524,124300,395281440,14490,14490,14490,14490,0
|
|
20240524,124200,395281440,14490,14490,14490,14490,50
|
|
20240524,124100,394556940,14490,14490,14490,14490,0
|
|
20240524,124000,394556940,14490,14490,14490,14490,5
|
|
20240524,123900,394484490,14490,14490,14490,14490,50
|
|
20240524,123800,393759990,14490,14490,14490,14490,0
|
|
20240524,123700,393759990,14490,14490,14490,14490,50
|
|
20240524,123600,393035490,14460,14460,14460,14460,0
|
|
20240524,123500,393035490,14460,14460,14460,14460,0
|
|
20240524,123400,393035490,14460,14460,14460,14460,0
|
|
20240524,123300,393035490,14460,14460,14460,14460,13
|
|
20240524,123200,392847510,14470,14480,14480,14470,76
|
|
20240524,123100,391747450,14490,14490,14490,14490,50
|
|
20240524,123000,391022950,14490,14490,14490,14490,101
|
|
20240524,122900,389559460,14500,14500,14500,14500,0
|
|
20240524,122800,389559460,14500,14500,14500,14500,50
|
|
20240524,122700,388834460,14500,14500,14500,14500,0
|
|
20240524,122600,388834460,14500,14510,14510,14500,51
|
|
20240524,122500,388094950,14500,14500,14500,14500,50
|
|
20240524,122400,387369950,14500,14500,14500,14500,49
|
|
20240524,122300,386659450,14500,14500,14500,14500,1
|
|
20240524,122200,386644950,14490,14490,14490,14490,0
|
|
20240524,122100,386644950,14490,14490,14490,14490,0
|
|
20240524,122000,386644950,14490,14490,14490,14490,0
|
|
20240524,121900,386644950,14490,14490,14490,14490,10
|
|
20240524,121800,386500050,14490,14500,14500,14490,88
|
|
20240524,121700,385224430,14500,14500,14500,14500,110
|
|
20240524,121600,383629430,14510,14510,14510,14510,0
|
|
20240524,121500,383629430,14510,14510,14510,14510,50
|
|
20240524,121400,382903930,14500,14500,14500,14500,0
|
|
20240524,121300,382903930,14500,14500,14500,14500,28
|
|
20240524,121200,382497930,14500,14500,14500,14500,22
|
|
20240524,121100,382178930,14500,14500,14500,14500,0
|
|
20240524,121000,382178930,14500,14500,14500,14500,28
|
|
20240524,120900,381772930,14490,14510,14510,14490,234
|
|
20240524,120800,378377650,14510,14500,14510,14500,132
|
|
20240524,120700,376463150,14500,14500,14500,14500,0
|
|
20240524,120600,376463150,14500,14510,14510,14500,77
|
|
20240524,120500,375346150,14500,14500,14500,14500,6
|
|
20240524,120400,375259150,14510,14500,14510,14500,8
|
|
20240524,120300,375143120,14500,14500,14500,14500,0
|
|
20240524,120200,375143120,14500,14500,14500,14500,0
|
|
20240524,120100,375143120,14500,14500,14500,14500,55
|
|
20240524,120000,374345620,14510,14510,14510,14510,201
|
|
20240524,115900,371429110,14510,14510,14510,14510,1
|
|
20240524,115800,371414600,14500,14500,14500,14500,70
|
|
20240524,115700,370399600,14510,14510,14510,14510,50
|
|
20240524,115600,369674100,14510,14510,14510,14510,0
|
|
20240524,115500,369674100,14510,14510,14510,14510,50
|
|
20240524,115400,368948600,14510,14510,14510,14510,0
|
|
20240524,115300,368948600,14510,14510,14510,14510,0
|
|
20240524,115200,368948600,14510,14500,14510,14500,80
|
|
20240524,115100,367788100,14510,14510,14510,14510,0
|
|
20240524,115000,367788100,14510,14490,14510,14490,450
|
|
20240524,114900,361263600,14490,14490,14490,14490,0
|
|
20240524,114800,361263600,14490,14490,14490,14490,50
|
|
20240524,114700,360539100,14490,14490,14490,14490,0
|
|
20240524,114600,360539100,14490,14490,14490,14490,50
|
|
20240524,114500,359814600,14490,14490,14490,14490,0
|
|
20240524,114400,359814600,14490,14490,14490,14490,0
|
|
20240524,114300,359814600,14490,14490,14490,14490,50
|
|
20240524,114200,359090100,14480,14480,14480,14480,0
|
|
20240524,114100,359090100,14480,14480,14480,14480,17
|
|
20240524,114000,358843940,14480,14480,14480,14480,13
|
|
20240524,113900,358655700,14480,14480,14480,14480,97
|
|
20240524,113800,357251140,14490,14490,14490,14490,0
|
|
20240524,113700,357251140,14490,14490,14490,14490,50
|
|
20240524,113600,356526640,14490,14490,14490,14490,21
|
|
20240524,113500,356222350,14510,14510,14510,14510,1
|
|
20240524,113400,356207840,14490,14490,14490,14490,29
|
|
20240524,113300,355787630,14490,14500,14500,14490,130
|
|
20240524,113200,353903630,14500,14510,14510,14500,21
|
|
20240524,113100,353599120,14500,14500,14500,14500,0
|
|
20240524,113000,353599120,14500,14490,14510,14490,102
|
|
20240524,112900,352120600,14500,14500,14500,14500,0
|
|
20240524,112800,352120600,14500,14500,14500,14500,50
|
|
20240524,112700,351395600,14500,14500,14500,14500,5
|
|
20240524,112600,351323100,14500,14500,14500,14500,0
|
|
20240524,112500,351323100,14500,14500,14500,14500,0
|
|
20240524,112400,351323100,14500,14500,14500,14500,0
|
|
20240524,112300,351323100,14500,14500,14500,14500,204
|
|
20240524,112200,348365100,14480,14480,14480,14480,50
|
|
20240524,112100,347641100,14480,14480,14480,14480,22
|
|
20240524,112000,347322540,14490,14490,14490,14490,0
|
|
20240524,111900,347322540,14490,14490,14490,14490,50
|
|
20240524,111800,346598040,14490,14490,14490,14490,50
|
|
20240524,111700,345873540,14490,14490,14490,14490,0
|
|
20240524,111600,345873540,14490,14490,14490,14490,83
|
|
20240524,111500,344670870,14490,14490,14490,14490,0
|
|
20240524,111400,344670870,14490,14500,14500,14490,302
|
|
20240524,111300,340294390,14500,14500,14500,14500,51
|
|
20240524,111200,339554890,14490,14490,14490,14490,0
|
|
20240524,111100,339554890,14490,14500,14500,14490,121
|
|
20240524,111000,337801100,14510,14510,14510,14510,7
|
|
20240524,110900,337699530,14510,14490,14510,14490,401
|
|
20240524,110800,331889020,14510,14510,14510,14500,116
|
|
20240524,110700,330206860,14510,14500,14510,14500,24
|
|
20240524,110600,329858840,14500,14490,14500,14490,183
|
|
20240524,110500,327205410,14490,14490,14490,14490,50
|
|
20240524,110400,326480910,14500,14500,14500,14500,0
|
|
20240524,110300,326480910,14500,14490,14500,14480,70
|
|
20240524,110200,325466790,14490,14490,14490,14490,49
|
|
20240524,110100,324756780,14490,14490,14490,14490,1
|
|
20240524,110000,324742290,14480,14480,14480,14480,0
|
|
20240524,105900,324742290,14480,14480,14480,14480,11
|
|
20240524,105800,324583010,14470,14500,14500,14470,6
|
|
20240524,105700,324496100,14480,14480,14480,14480,50
|
|
20240524,105600,323772100,14470,14470,14470,14470,10
|
|
20240524,105500,323627400,14470,14490,14500,14470,58
|
|
20240524,105400,322786850,14490,14490,14490,14490,1
|
|
20240524,105300,322772360,14500,14460,14500,14460,300
|
|
20240524,105200,318426450,14450,14450,14450,14450,0
|
|
20240524,105100,318426450,14450,14450,14450,14450,0
|
|
20240524,105000,318426450,14450,14460,14460,14450,150
|
|
20240524,104900,316258450,14460,14460,14460,14460,0
|
|
20240524,104800,316258450,14460,14460,14460,14460,0
|
|
20240524,104700,316258450,14460,14460,14460,14460,50
|
|
20240524,104600,315535450,14480,14460,14480,14460,51
|
|
20240524,104500,314797970,14460,14460,14460,14460,50
|
|
20240524,104400,314074970,14460,14460,14460,14460,0
|
|
20240524,104300,314074970,14460,14460,14460,14460,19
|
|
20240524,104200,313800230,14470,14470,14470,14470,66
|
|
20240524,104100,312845210,14480,14490,14490,14480,100
|
|
20240524,104000,311396710,14500,14500,14500,14500,0
|
|
20240524,103900,311396710,14500,14500,14500,14500,50
|
|
20240524,103800,310671710,14500,14500,14500,14500,34
|
|
20240524,103700,310178710,14500,14500,14500,14500,40
|
|
20240524,103600,309598710,14510,14470,14510,14470,1203
|
|
20240524,103500,292155710,14460,14460,14460,14460,110
|
|
20240524,103400,290565110,14460,14460,14460,14460,0
|
|
20240524,103300,290565110,14460,14460,14460,14460,363
|
|
20240524,103200,285316130,14450,14460,14460,14450,39
|
|
20240524,103100,284752210,14460,14450,14460,14450,19
|
|
20240524,103000,284477530,14460,14460,14460,14460,50
|
|
20240524,102900,283754530,14470,14490,14490,14470,34
|
|
20240524,102800,283262350,14490,14420,14490,14420,342
|
|
20240524,102700,278316960,14430,14430,14430,14430,0
|
|
20240524,102600,278316960,14430,14410,14430,14410,3
|
|
20240524,102500,278273700,14390,14390,14390,14390,26
|
|
20240524,102400,277899560,14390,14400,14400,14390,150
|
|
20240524,102300,275740560,14410,14410,14410,14410,83
|
|
20240524,102200,274544530,14410,14410,14410,14410,1
|
|
20240524,102100,274530120,14400,14410,14410,14400,72
|
|
20240524,102000,273492720,14400,14400,14400,14400,95
|
|
20240524,101900,272124720,14410,14410,14410,14410,3
|
|
20240524,101800,272081490,14400,14450,14450,14400,6
|
|
20240524,101700,271994840,14450,14420,14450,14420,7
|
|
20240524,101600,271893750,14410,14410,14410,14410,140
|
|
20240524,101500,269876350,14450,14450,14450,14450,0
|
|
20240524,101400,269876350,14450,14450,14450,14450,3
|
|
20240524,101300,269833000,14450,14450,14450,14450,50
|
|
20240524,101200,269110500,14450,14440,14450,14440,488
|
|
20240524,101100,262059500,14400,14330,14400,14330,1079
|
|
20240524,101000,246551040,14370,14330,14370,14330,304
|
|
20240524,100900,242192760,14330,14320,14330,14320,95
|
|
20240524,100800,240831610,14320,14320,14320,14320,5
|
|
20240524,100700,240760010,14310,14310,14310,14310,1
|
|
20240524,100600,240745700,14300,14300,14300,14300,0
|
|
20240524,100500,240745700,14300,14300,14310,14300,64
|
|
20240524,100400,239829900,14340,14280,14340,14280,244
|
|
20240524,100300,236345520,14270,14270,14280,14270,174
|
|
20240524,100200,233862490,14270,14260,14270,14260,54
|
|
20240524,100100,233091950,14260,14260,14260,14260,1
|
|
20240524,100000,233077690,14270,14270,14270,14270,7
|
|
20240524,095900,232977800,14260,14240,14260,14240,162
|
|
20240524,095800,230668700,14260,14260,14260,14260,100
|
|
20240524,095700,229242700,14230,14230,14230,14230,44
|
|
20240524,095600,228616580,14200,14190,14200,14190,3
|
|
20240524,095500,228573990,14190,14180,14190,14180,101
|
|
20240524,095400,227141800,14180,14180,14180,14180,1
|
|
20240524,095300,227127620,14170,14170,14170,14170,1
|
|
20240524,095200,227113450,14130,14210,14210,14130,357
|
|
20240524,095100,222063450,14200,14200,14200,14200,0
|
|
20240524,095000,222063450,14200,14170,14200,14170,2
|
|
20240524,094900,222035080,14170,14170,14170,14170,0
|
|
20240524,094800,222035080,14170,14170,14170,14170,0
|
|
20240524,094700,222035080,14170,14150,14170,14150,17
|
|
20240524,094600,221794270,14070,14070,14070,14070,0
|
|
20240524,094500,221794270,14070,14070,14070,14070,705
|
|
20240524,094400,211874920,14070,14070,14070,14070,706
|
|
20240524,094300,201941500,14080,14160,14160,14080,1319
|
|
20240524,094200,183368270,14100,14100,14100,14100,495
|
|
20240524,094100,176388770,14100,14110,14110,14100,5
|
|
20240524,094000,176318250,14100,14110,14110,14100,700
|
|
20240524,093900,166447640,14160,14150,14160,14150,5
|
|
20240524,093800,166376880,14110,14110,14110,14110,10
|
|
20240524,093700,166235780,14100,14100,14100,14100,0
|
|
20240524,093600,166235780,14100,14150,14150,14100,608
|
|
20240524,093500,157661260,14150,14150,14150,14150,68
|
|
20240524,093400,156699060,14150,14150,14150,14150,50
|
|
20240524,093300,155991560,14150,14150,14150,14150,50
|
|
20240524,093200,155284060,14140,14140,14140,14140,10
|
|
20240524,093100,155142660,14160,14250,14250,14160,155
|
|
20240524,093000,152944910,14280,14280,14280,14280,0
|
|
20240524,092900,152944910,14280,14280,14280,14280,1
|
|
20240524,092800,152930630,14130,14130,14130,14130,0
|
|
20240524,092700,152930630,14130,14130,14130,14130,0
|
|
20240524,092600,152930630,14130,14060,14130,14060,232
|
|
20240524,092500,149666660,14000,14000,14000,14000,0
|
|
20240524,092400,149666660,14000,14000,14000,14000,0
|
|
20240524,092300,149666660,14000,14000,14020,14000,569
|
|
20240524,092200,141689430,14010,13980,14010,13980,33
|
|
20240524,092100,141227910,13950,13950,13950,13950,0
|
|
20240524,092000,141227910,13950,13970,14000,13950,215
|
|
20240524,091900,138227120,13950,13950,13950,13950,30
|
|
20240524,091800,137808620,13990,13990,13990,13990,22
|
|
20240524,091700,137500840,14000,14000,14000,14000,279
|
|
20240524,091600,133594840,14010,14060,14060,14010,1256
|
|
20240524,091500,115985690,14060,14060,14060,14060,10
|
|
20240524,091400,115845090,14010,14010,14010,14010,1
|
|
20240524,091300,115831080,14000,14000,14000,14000,35
|
|
20240524,091200,115341080,14000,13940,14000,13940,1348
|
|
20240524,091100,96476470,13900,14010,14020,13890,2384
|
|
20240524,091000,63189770,14010,14060,14060,14010,884
|
|
20240524,090900,50789850,14080,14090,14090,14080,62
|
|
20240524,090800,49916730,14080,14130,14130,14080,4
|
|
20240524,090700,49860260,14160,14070,14160,14070,33
|
|
20240524,090600,49393270,14070,14070,14070,14070,4
|
|
20240524,090500,49336990,14070,14070,14070,14060,57
|
|
20240524,090400,48535330,14020,14100,14110,14020,395
|
|
20240524,090300,42980450,14070,14070,14070,14070,21
|
|
20240524,090200,42684980,14050,14100,14100,14050,502
|
|
20240524,090100,35619340,14100,14210,14360,14100,1954
|
|
20240524,090000,7960660,14210,14260,14260,14210,559
|