654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195100,150937570,11330,11330,11330,11330,210
|
|
20240529,195000,150937570,11330,11330,11330,11330,0
|
|
20240529,194900,150937570,11330,11330,11330,11330,0
|
|
20240529,194800,150937570,11330,11330,11330,11330,0
|
|
20240529,194700,150937570,11330,11330,11330,11330,0
|
|
20240529,194600,150937570,11330,11330,11330,11330,0
|
|
20240529,194500,150937570,11330,11330,11330,11330,0
|
|
20240529,194400,150937570,11330,11330,11330,11330,0
|
|
20240529,194300,150937570,11330,11330,11330,11330,0
|
|
20240529,194200,150937570,11330,11330,11330,11330,0
|
|
20240529,194100,150937570,11330,11330,11330,11330,0
|
|
20240529,194000,150937570,11330,11330,11330,11330,0
|
|
20240529,193900,150937570,11330,11330,11330,11330,0
|
|
20240529,193800,150937570,11330,11330,11330,11330,0
|
|
20240529,193700,150937570,11330,11330,11330,11330,0
|
|
20240529,193600,150937570,11330,11330,11330,11330,0
|
|
20240529,193500,150937570,11330,11330,11330,11330,0
|
|
20240529,193400,150937570,11330,11330,11330,11330,0
|
|
20240529,193300,150937570,11330,11330,11330,11330,0
|
|
20240529,193200,150937570,11330,11330,11330,11330,0
|
|
20240529,193100,150937570,11330,11330,11330,11330,0
|
|
20240529,193000,150937570,11330,11330,11330,11330,0
|
|
20240529,192900,150937570,11330,11330,11330,11330,0
|
|
20240529,192800,150937570,11330,11330,11330,11330,0
|
|
20240529,192700,150937570,11330,11330,11330,11330,0
|
|
20240529,192600,150937570,11330,11330,11330,11330,0
|
|
20240529,192500,150937570,11330,11330,11330,11330,0
|
|
20240529,192400,150937570,11330,11330,11330,11330,0
|
|
20240529,192300,150937570,11330,11330,11330,11330,0
|
|
20240529,192200,150937570,11330,11330,11330,11330,0
|
|
20240529,192100,150937570,11330,11330,11330,11330,210
|
|
20240529,192000,150937570,11330,11330,11330,11330,0
|
|
20240529,191900,150937570,11330,11330,11330,11330,0
|
|
20240529,191800,150937570,11330,11330,11330,11330,0
|
|
20240529,191700,150937570,11330,11330,11330,11330,0
|
|
20240529,191600,150937570,11330,11330,11330,11330,0
|
|
20240529,191500,150937570,11330,11330,11330,11330,0
|
|
20240529,191400,150937570,11330,11330,11330,11330,0
|
|
20240529,191300,150937570,11330,11330,11330,11330,0
|
|
20240529,191200,150937570,11330,11330,11330,11330,0
|
|
20240529,191100,150937570,11330,11330,11330,11330,0
|
|
20240529,191000,150937570,11330,11330,11330,11330,0
|
|
20240529,190900,150937570,11330,11330,11330,11330,0
|
|
20240529,190800,150937570,11330,11330,11330,11330,0
|
|
20240529,190700,150937570,11330,11330,11330,11330,0
|
|
20240529,190600,150937570,11330,11330,11330,11330,0
|
|
20240529,190500,150937570,11330,11330,11330,11330,0
|
|
20240529,190400,150937570,11330,11330,11330,11330,0
|
|
20240529,190300,150937570,11330,11330,11330,11330,0
|
|
20240529,190200,150937570,11330,11330,11330,11330,0
|
|
20240529,190100,150937570,11330,11330,11330,11330,0
|
|
20240529,190000,150937570,11330,11330,11330,11330,0
|
|
20240529,185900,150937570,11330,11330,11330,11330,0
|
|
20240529,185800,150937570,11330,11330,11330,11330,0
|
|
20240529,185700,150937570,11330,11330,11330,11330,0
|
|
20240529,185600,150937570,11330,11330,11330,11330,0
|
|
20240529,185500,150937570,11330,11330,11330,11330,0
|
|
20240529,185400,150937570,11330,11330,11330,11330,0
|
|
20240529,185300,150937570,11330,11330,11330,11330,0
|
|
20240529,185200,150937570,11330,11330,11330,11330,0
|
|
20240529,185100,150937570,11330,11330,11330,11330,210
|
|
20240529,185000,150937570,11330,11330,11330,11330,0
|
|
20240529,184900,150937570,11330,11330,11330,11330,0
|
|
20240529,184800,150937570,11330,11330,11330,11330,0
|
|
20240529,184700,150937570,11330,11330,11330,11330,0
|
|
20240529,184600,150937570,11330,11330,11330,11330,0
|
|
20240529,184500,150937570,11330,11330,11330,11330,0
|
|
20240529,184400,150937570,11330,11330,11330,11330,0
|
|
20240529,184300,150937570,11330,11330,11330,11330,0
|
|
20240529,184200,150937570,11330,11330,11330,11330,0
|
|
20240529,184100,150937570,11330,11330,11330,11330,0
|
|
20240529,184000,150937570,11330,11330,11330,11330,0
|
|
20240529,183900,150937570,11330,11330,11330,11330,0
|
|
20240529,183800,150937570,11330,11330,11330,11330,0
|
|
20240529,183700,150937570,11330,11330,11330,11330,0
|
|
20240529,183600,150937570,11330,11330,11330,11330,0
|
|
20240529,183500,150937570,11330,11330,11330,11330,0
|
|
20240529,183400,150937570,11330,11330,11330,11330,0
|
|
20240529,183300,150937570,11330,11330,11330,11330,0
|
|
20240529,183200,150937570,11330,11330,11330,11330,0
|
|
20240529,183100,150937570,11330,11330,11330,11330,0
|
|
20240529,183000,150937570,11330,11330,11330,11330,0
|
|
20240529,182900,150937570,11330,11330,11330,11330,0
|
|
20240529,182800,150937570,11330,11330,11330,11330,0
|
|
20240529,182700,150937570,11330,11330,11330,11330,0
|
|
20240529,182600,150937570,11330,11330,11330,11330,0
|
|
20240529,182500,150937570,11330,11330,11330,11330,0
|
|
20240529,182400,150937570,11330,11330,11330,11330,0
|
|
20240529,182300,150937570,11330,11330,11330,11330,0
|
|
20240529,182200,150937570,11330,11330,11330,11330,0
|
|
20240529,182100,150937570,11330,11330,11330,11330,210
|
|
20240529,182000,150937570,11330,11330,11330,11330,0
|
|
20240529,181900,150937570,11330,11330,11330,11330,0
|
|
20240529,181800,150937570,11330,11330,11330,11330,0
|
|
20240529,181700,150937570,11330,11330,11330,11330,0
|
|
20240529,181600,150937570,11330,11330,11330,11330,0
|
|
20240529,181500,150937570,11330,11330,11330,11330,0
|
|
20240529,181400,150937570,11330,11330,11330,11330,0
|
|
20240529,181300,150937570,11330,11330,11330,11330,0
|
|
20240529,181200,150937570,11330,11330,11330,11330,0
|
|
20240529,181100,150937570,11330,11330,11330,11330,0
|
|
20240529,181000,150937570,11330,11330,11330,11330,0
|
|
20240529,180900,150937570,11330,11330,11330,11330,0
|
|
20240529,180800,150937570,11330,11330,11330,11330,0
|
|
20240529,180700,150937570,11330,11330,11330,11330,0
|
|
20240529,180600,150937570,11330,11330,11330,11330,0
|
|
20240529,180500,150937570,11330,11330,11330,11330,0
|
|
20240529,180400,150937570,11330,11330,11330,11330,0
|
|
20240529,180300,150937570,11330,11330,11330,11330,0
|
|
20240529,180200,150937570,11330,11330,11330,11330,0
|
|
20240529,180100,150937570,11330,11330,11330,11330,0
|
|
20240529,180000,150937570,11330,11330,11330,11330,0
|
|
20240529,175900,150937570,11330,11330,11330,11330,0
|
|
20240529,175800,150937570,11330,11330,11330,11330,0
|
|
20240529,175700,150937570,11330,11330,11330,11330,0
|
|
20240529,175600,150937570,11330,11330,11330,11330,0
|
|
20240529,175500,150937570,11330,11330,11330,11330,0
|
|
20240529,175400,150937570,11330,11330,11330,11330,0
|
|
20240529,175300,150937570,11330,11330,11330,11330,0
|
|
20240529,175200,150937570,11330,11330,11330,11330,0
|
|
20240529,175100,150937570,11330,11330,11330,11330,210
|
|
20240529,175000,150937570,11330,11330,11330,11330,0
|
|
20240529,174900,150937570,11330,11330,11330,11330,0
|
|
20240529,174800,150937570,11330,11330,11330,11330,0
|
|
20240529,174700,150937570,11330,11330,11330,11330,0
|
|
20240529,174600,150937570,11330,11330,11330,11330,0
|
|
20240529,174500,150937570,11330,11330,11330,11330,0
|
|
20240529,174400,150937570,11330,11330,11330,11330,0
|
|
20240529,174300,150937570,11330,11330,11330,11330,0
|
|
20240529,174200,150937570,11330,11330,11330,11330,0
|
|
20240529,174100,150937570,11330,11330,11330,11330,0
|
|
20240529,174000,150937570,11330,11330,11330,11330,0
|
|
20240529,173900,150937570,11330,11330,11330,11330,0
|
|
20240529,173800,150937570,11330,11330,11330,11330,0
|
|
20240529,173700,150937570,11330,11330,11330,11330,0
|
|
20240529,173600,150937570,11330,11330,11330,11330,0
|
|
20240529,173500,150937570,11330,11330,11330,11330,0
|
|
20240529,173400,150937570,11330,11330,11330,11330,0
|
|
20240529,173300,150937570,11330,11330,11330,11330,0
|
|
20240529,173200,150937570,11330,11330,11330,11330,0
|
|
20240529,173100,150937570,11330,11330,11330,11330,0
|
|
20240529,173000,150937570,11330,11330,11330,11330,0
|
|
20240529,172900,150937570,11330,11330,11330,11330,0
|
|
20240529,172800,150937570,11330,11330,11330,11330,0
|
|
20240529,172700,150937570,11330,11330,11330,11330,0
|
|
20240529,172600,150937570,11330,11330,11330,11330,0
|
|
20240529,172500,150937570,11330,11330,11330,11330,0
|
|
20240529,172400,150937570,11330,11330,11330,11330,0
|
|
20240529,172300,150937570,11330,11330,11330,11330,0
|
|
20240529,172200,150937570,11330,11330,11330,11330,0
|
|
20240529,172100,150937570,11330,11330,11330,11330,210
|
|
20240529,172000,150937570,11330,11330,11330,11330,0
|
|
20240529,171900,150937570,11330,11330,11330,11330,0
|
|
20240529,171800,150937570,11330,11330,11330,11330,0
|
|
20240529,171700,150937570,11330,11330,11330,11330,0
|
|
20240529,171600,150937570,11330,11330,11330,11330,0
|
|
20240529,171500,150937570,11330,11330,11330,11330,0
|
|
20240529,171400,150937570,11330,11330,11330,11330,0
|
|
20240529,171300,150937570,11330,11330,11330,11330,0
|
|
20240529,171200,150937570,11330,11330,11330,11330,0
|
|
20240529,171100,150937570,11330,11330,11330,11330,0
|
|
20240529,171000,150937570,11330,11330,11330,11330,0
|
|
20240529,170900,150937570,11330,11330,11330,11330,0
|
|
20240529,170800,150937570,11330,11330,11330,11330,0
|
|
20240529,170700,150937570,11330,11330,11330,11330,0
|
|
20240529,170600,150937570,11330,11330,11330,11330,0
|
|
20240529,170500,150937570,11330,11330,11330,11330,0
|
|
20240529,170400,150937570,11330,11330,11330,11330,0
|
|
20240529,170300,150937570,11330,11330,11330,11330,0
|
|
20240529,170200,150937570,11330,11330,11330,11330,0
|
|
20240529,170100,150937570,11330,11330,11330,11330,0
|
|
20240529,170000,150937570,11330,11330,11330,11330,0
|
|
20240529,165900,150937570,11330,11330,11330,11330,0
|
|
20240529,165800,150937570,11330,11330,11330,11330,0
|
|
20240529,165700,150937570,11330,11330,11330,11330,0
|
|
20240529,165600,150937570,11330,11330,11330,11330,0
|
|
20240529,165500,150937570,11330,11330,11330,11330,0
|
|
20240529,165400,150937570,11330,11330,11330,11330,0
|
|
20240529,165300,150937570,11330,11330,11330,11330,0
|
|
20240529,165200,150937570,11330,11330,11330,11330,0
|
|
20240529,165100,150937570,11330,11330,11330,11330,210
|
|
20240529,165000,150937570,11330,11330,11330,11330,0
|
|
20240529,164900,150937570,11330,11330,11330,11330,0
|
|
20240529,164800,150937570,11330,11330,11330,11330,0
|
|
20240529,164700,150937570,11330,11330,11330,11330,0
|
|
20240529,164600,150937570,11330,11330,11330,11330,0
|
|
20240529,164500,150937570,11330,11330,11330,11330,0
|
|
20240529,164400,150937570,11330,11330,11330,11330,0
|
|
20240529,164300,150937570,11330,11330,11330,11330,0
|
|
20240529,164200,150937570,11330,11330,11330,11330,0
|
|
20240529,164100,150937570,11330,11330,11330,11330,0
|
|
20240529,164000,150937570,11330,11330,11330,11330,0
|
|
20240529,163900,150937570,11330,11330,11330,11330,0
|
|
20240529,163800,150937570,11330,11330,11330,11330,0
|
|
20240529,163700,150937570,11330,11330,11330,11330,0
|
|
20240529,163600,150937570,11330,11330,11330,11330,0
|
|
20240529,163500,150937570,11330,11330,11330,11330,0
|
|
20240529,163400,150937570,11330,11330,11330,11330,0
|
|
20240529,163300,150937570,11330,11330,11330,11330,0
|
|
20240529,163200,150937570,11330,11330,11330,11330,0
|
|
20240529,163100,150937570,11330,11330,11330,11330,0
|
|
20240529,163000,150937570,11330,11330,11330,11330,0
|
|
20240529,162900,150937570,11330,11330,11330,11330,0
|
|
20240529,162800,150937570,11330,11330,11330,11330,0
|
|
20240529,162700,150937570,11330,11330,11330,11330,0
|
|
20240529,162600,150937570,11330,11330,11330,11330,0
|
|
20240529,162500,150937570,11330,11330,11330,11330,0
|
|
20240529,162400,150937570,11330,11330,11330,11330,0
|
|
20240529,162300,150937570,11330,11330,11330,11330,0
|
|
20240529,162200,150937570,11330,11330,11330,11330,0
|
|
20240529,162100,150937570,11330,11330,11330,11330,210
|
|
20240529,162000,150937570,11330,11330,11330,11330,0
|
|
20240529,161900,150937570,11330,11330,11330,11330,0
|
|
20240529,161800,150937570,11330,11330,11330,11330,0
|
|
20240529,161700,150937570,11330,11330,11330,11330,0
|
|
20240529,161600,150937570,11330,11330,11330,11330,0
|
|
20240529,161500,150937570,11330,11330,11330,11330,0
|
|
20240529,161400,150937570,11330,11330,11330,11330,0
|
|
20240529,161300,150937570,11330,11330,11330,11330,0
|
|
20240529,161200,150937570,11330,11330,11330,11330,0
|
|
20240529,161100,150937570,11330,11330,11330,11330,0
|
|
20240529,161000,150937570,11330,11330,11330,11330,0
|
|
20240529,160900,150937570,11330,11330,11330,11330,0
|
|
20240529,160800,150937570,11330,11330,11330,11330,0
|
|
20240529,160700,150937570,11330,11330,11330,11330,0
|
|
20240529,160600,150937570,11330,11330,11330,11330,0
|
|
20240529,160500,150937570,11330,11330,11330,11330,0
|
|
20240529,160400,150937570,11330,11330,11330,11330,0
|
|
20240529,160300,150937570,11330,11330,11330,11330,0
|
|
20240529,160200,150937570,11330,11330,11330,11330,0
|
|
20240529,160100,150937570,11330,11330,11330,11330,0
|
|
20240529,160000,150937570,11330,11330,11330,11330,0
|
|
20240529,155900,150937570,11330,11330,11330,11330,0
|
|
20240529,155800,150937570,11330,11330,11330,11330,0
|
|
20240529,155700,150937570,11330,11330,11330,11330,0
|
|
20240529,155600,150937570,11330,11330,11330,11330,0
|
|
20240529,155500,150937570,11330,11330,11330,11330,0
|
|
20240529,155400,150937570,11330,11330,11330,11330,0
|
|
20240529,155300,150937570,11330,11330,11330,11330,0
|
|
20240529,155200,150937570,11330,11330,11330,11330,0
|
|
20240529,155100,150937570,11330,11330,11330,11330,210
|
|
20240529,155000,150937570,11330,11330,11330,11330,0
|
|
20240529,154900,150937570,11330,11330,11330,11330,0
|
|
20240529,154800,150937570,11330,11330,11330,11330,0
|
|
20240529,154700,150937570,11330,11330,11330,11330,0
|
|
20240529,154600,150937570,11330,11330,11330,11330,0
|
|
20240529,154500,150937570,11330,11330,11330,11330,0
|
|
20240529,154400,150937570,11330,11330,11330,11330,0
|
|
20240529,154300,150937570,11330,11330,11330,11330,0
|
|
20240529,154200,150937570,11330,11330,11330,11330,0
|
|
20240529,154100,150937570,11330,11330,11330,11330,0
|
|
20240529,154000,150937570,11330,11330,11330,11330,0
|
|
20240529,153900,150937570,11330,11330,11330,11330,0
|
|
20240529,153800,150937570,11330,11330,11330,11330,0
|
|
20240529,153700,150937570,11330,11330,11330,11330,0
|
|
20240529,153600,150937570,11330,11330,11330,11330,0
|
|
20240529,153500,150937570,11330,11330,11330,11330,0
|
|
20240529,153400,150937570,11330,11330,11330,11330,0
|
|
20240529,153300,150937570,11330,11330,11330,11330,0
|
|
20240529,153200,150937570,11330,11330,11330,11330,0
|
|
20240529,153100,150937570,11330,11330,11330,11330,0
|
|
20240529,153000,150937570,11330,11330,11330,11330,210
|
|
20240529,152900,148558270,11350,11350,11350,11350,0
|
|
20240529,152800,148558270,11350,11350,11350,11350,0
|
|
20240529,152700,148558270,11350,11350,11350,11350,0
|
|
20240529,152600,148558270,11350,11350,11350,11350,0
|
|
20240529,152500,148558270,11350,11350,11350,11350,0
|
|
20240529,152400,148558270,11350,11350,11350,11350,0
|
|
20240529,152300,148558270,11350,11350,11350,11350,0
|
|
20240529,152200,148558270,11350,11350,11350,11350,0
|
|
20240529,152100,148558270,11350,11350,11350,11350,0
|
|
20240529,152000,148558270,11350,11350,11350,11350,0
|
|
20240529,151900,148558270,11350,11350,11350,11350,2
|
|
20240529,151800,148535570,11380,11380,11380,11380,0
|
|
20240529,151700,148535570,11380,11380,11380,11380,1
|
|
20240529,151600,148524190,11380,11380,11380,11380,0
|
|
20240529,151500,148524190,11380,11380,11380,11380,1
|
|
20240529,151400,148512810,11340,11340,11340,11340,1
|
|
20240529,151300,148501470,11340,11340,11340,11340,0
|
|
20240529,151200,148501470,11340,11340,11340,11340,300
|
|
20240529,151100,145099470,11380,11380,11380,11380,1
|
|
20240529,151000,145088090,11340,11340,11340,11340,2
|
|
20240529,150900,145065410,11380,11380,11380,11380,9
|
|
20240529,150800,144962990,11340,11340,11340,11340,38
|
|
20240529,150700,144532070,11340,11340,11340,11340,0
|
|
20240529,150600,144532070,11340,11340,11340,11340,0
|
|
20240529,150500,144532070,11340,11340,11340,11340,0
|
|
20240529,150400,144532070,11340,11340,11340,11340,0
|
|
20240529,150300,144532070,11340,11340,11340,11340,8
|
|
20240529,150200,144441350,11340,11330,11380,11330,7
|
|
20240529,150100,144361860,11380,11380,11380,11380,2
|
|
20240529,150000,144339100,11380,11380,11380,11380,7
|
|
20240529,145900,144259440,11310,11380,11380,11310,2
|
|
20240529,145800,144236750,11310,11310,11310,11310,0
|
|
20240529,145700,144236750,11310,11310,11310,11310,0
|
|
20240529,145600,144236750,11310,11380,11380,11310,4
|
|
20240529,145500,144191370,11300,11300,11300,11300,0
|
|
20240529,145400,144191370,11300,11380,11380,11300,2
|
|
20240529,145300,144168690,11380,11380,11380,11380,1
|
|
20240529,145200,144157310,11380,11340,11380,11340,9
|
|
20240529,145100,144055090,11290,11290,11290,11290,0
|
|
20240529,145000,144055090,11290,11290,11290,11290,0
|
|
20240529,144900,144055090,11290,11290,11290,11290,0
|
|
20240529,144800,144055090,11290,11290,11290,11290,0
|
|
20240529,144700,144055090,11290,11360,11360,11250,151
|
|
20240529,144600,142352630,11310,11360,11360,11310,6
|
|
20240529,144500,142284620,11300,11300,11300,11300,0
|
|
20240529,144400,142284620,11300,11300,11300,11300,122
|
|
20240529,144300,140906020,11300,11300,11300,11300,0
|
|
20240529,144200,140906020,11300,11300,11300,11300,0
|
|
20240529,144100,140906020,11300,11300,11300,11300,13
|
|
20240529,144000,140759120,11290,11290,11290,11290,0
|
|
20240529,143900,140759120,11290,11290,11290,11290,0
|
|
20240529,143800,140759120,11290,11290,11290,11290,0
|
|
20240529,143700,140759120,11290,11290,11290,11290,0
|
|
20240529,143600,140759120,11290,11290,11290,11290,0
|
|
20240529,143500,140759120,11290,11290,11290,11290,0
|
|
20240529,143400,140759120,11290,11290,11290,11290,0
|
|
20240529,143300,140759120,11290,11290,11290,11290,0
|
|
20240529,143200,140759120,11290,11290,11290,11290,0
|
|
20240529,143100,140759120,11290,11290,11290,11290,0
|
|
20240529,143000,140759120,11290,11290,11290,11290,0
|
|
20240529,142900,140759120,11290,11290,11290,11290,0
|
|
20240529,142800,140759120,11290,11290,11290,11290,4
|
|
20240529,142700,140713960,11290,11290,11290,11290,3
|
|
20240529,142600,140680090,11300,11300,11300,11300,0
|
|
20240529,142500,140680090,11300,11300,11300,11300,0
|
|
20240529,142400,140680090,11300,11300,11300,11300,0
|
|
20240529,142300,140680090,11300,11300,11300,11300,0
|
|
20240529,142200,140680090,11300,11300,11300,11300,0
|
|
20240529,142100,140680090,11300,11300,11300,11300,50
|
|
20240529,142000,140115090,11300,11300,11300,11300,0
|
|
20240529,141900,140115090,11300,11300,11300,11300,2
|
|
20240529,141800,140092490,11300,11300,11300,11300,0
|
|
20240529,141700,140092490,11300,11300,11300,11300,76
|
|
20240529,141600,139233690,11300,11300,11300,11300,0
|
|
20240529,141500,139233690,11300,11300,11300,11300,0
|
|
20240529,141400,139233690,11300,11300,11300,11300,0
|
|
20240529,141300,139233690,11300,11300,11300,11300,0
|
|
20240529,141200,139233690,11300,11300,11300,11300,0
|
|
20240529,141100,139233690,11300,11300,11300,11300,0
|
|
20240529,141000,139233690,11300,11300,11300,11300,0
|
|
20240529,140900,139233690,11300,11300,11300,11300,38
|
|
20240529,140800,138804290,11310,11310,11310,11310,0
|
|
20240529,140700,138804290,11310,11310,11310,11310,0
|
|
20240529,140600,138804290,11310,11310,11310,11310,0
|
|
20240529,140500,138804290,11310,11310,11310,11310,0
|
|
20240529,140400,138804290,11310,11310,11310,11310,23
|
|
20240529,140300,138544160,11330,11330,11330,11330,0
|
|
20240529,140200,138544160,11330,11330,11330,11330,0
|
|
20240529,140100,138544160,11330,11330,11330,11330,16
|
|
20240529,140000,138362880,11330,11330,11330,11330,0
|
|
20240529,135900,138362880,11330,11330,11330,11330,0
|
|
20240529,135800,138362880,11330,11330,11360,11330,7
|
|
20240529,135700,138283480,11360,11360,11360,11360,0
|
|
20240529,135600,138283480,11360,11360,11360,11360,0
|
|
20240529,135500,138283480,11360,11330,11360,11330,6
|
|
20240529,135400,138215410,11360,11330,11360,11330,2
|
|
20240529,135300,138192720,11360,11360,11360,11360,0
|
|
20240529,135200,138192720,11360,11330,11360,11330,53
|
|
20240529,135100,137590670,11360,11360,11360,11360,0
|
|
20240529,135000,137590670,11360,11360,11360,11360,0
|
|
20240529,134900,137590670,11360,11310,11360,11310,22
|
|
20240529,134800,137341750,11300,11300,11300,11300,0
|
|
20240529,134700,137341750,11300,11300,11300,11300,0
|
|
20240529,134600,137341750,11300,11300,11300,11300,0
|
|
20240529,134500,137341750,11300,11300,11300,11300,0
|
|
20240529,134400,137341750,11300,11300,11300,11300,0
|
|
20240529,134300,137341750,11300,11300,11300,11300,0
|
|
20240529,134200,137341750,11300,11300,11300,11300,0
|
|
20240529,134100,137341750,11300,11300,11300,11300,0
|
|
20240529,134000,137341750,11300,11300,11300,11300,0
|
|
20240529,133900,137341750,11300,11300,11300,11300,0
|
|
20240529,133800,137341750,11300,11300,11300,11300,0
|
|
20240529,133700,137341750,11300,11330,11350,11290,1838
|
|
20240529,133600,116499180,11330,11330,11330,11330,500
|
|
20240529,133500,110834180,11300,11300,11330,11300,5
|
|
20240529,133400,110777620,11330,11330,11330,11300,14
|
|
20240529,133300,110619180,11300,11300,11330,11300,13
|
|
20240529,133200,110472100,11300,11300,11330,11300,6
|
|
20240529,133100,110404220,11310,11310,11310,11310,1097
|
|
20240529,133000,97997150,11290,11270,11290,11270,1037
|
|
20240529,132900,86304150,11270,11270,11270,11270,0
|
|
20240529,132800,86304150,11270,11270,11270,11270,0
|
|
20240529,132700,86304150,11270,11270,11270,11270,0
|
|
20240529,132600,86304150,11270,11270,11270,11270,4
|
|
20240529,132500,86259070,11270,11270,11270,11270,4
|
|
20240529,132400,86213990,11250,11250,11250,11250,110
|
|
20240529,132300,84976490,11250,11250,11250,11250,110
|
|
20240529,132200,83738990,11250,11250,11250,11250,0
|
|
20240529,132100,83738990,11250,11250,11250,11250,2
|
|
20240529,132000,83716490,11260,11260,11260,11260,0
|
|
20240529,131900,83716490,11260,11260,11260,11260,887
|
|
20240529,131800,73728870,11250,11250,11250,11250,100
|
|
20240529,131700,72603870,11250,11250,11250,11250,73
|
|
20240529,131600,71782620,11250,11250,11250,11250,0
|
|
20240529,131500,71782620,11250,11250,11250,11250,0
|
|
20240529,131400,71782620,11250,11260,11260,11250,150
|
|
20240529,131300,70094620,11260,11260,11260,11260,1
|
|
20240529,131200,70083360,11260,11260,11260,11260,100
|
|
20240529,131100,68957360,11270,11270,11270,11270,0
|
|
20240529,131000,68957360,11270,11270,11270,11270,0
|
|
20240529,130900,68957360,11270,11270,11270,11270,0
|
|
20240529,130800,68957360,11270,11270,11270,11270,0
|
|
20240529,130700,68957360,11270,11270,11270,11270,0
|
|
20240529,130600,68957360,11270,11270,11270,11270,0
|
|
20240529,130500,68957360,11270,11270,11270,11270,0
|
|
20240529,130400,68957360,11270,11270,11270,11270,0
|
|
20240529,130300,68957360,11270,11270,11270,11270,0
|
|
20240529,130200,68957360,11270,11270,11270,11270,0
|
|
20240529,130100,68957360,11270,11270,11270,11270,1
|
|
20240529,130000,68946090,11250,11260,11260,11250,178
|
|
20240529,125900,66943330,11260,11260,11260,11260,28
|
|
20240529,125800,66628050,11260,11260,11260,11260,0
|
|
20240529,125700,66628050,11260,11260,11260,11260,0
|
|
20240529,125600,66628050,11260,11260,11260,11260,0
|
|
20240529,125500,66628050,11260,11260,11260,11260,0
|
|
20240529,125400,66628050,11260,11260,11260,11260,3
|
|
20240529,125300,66594270,11250,11250,11250,11250,0
|
|
20240529,125200,66594270,11250,11290,11290,11250,1530
|
|
20240529,125100,49360520,11300,11300,11300,11300,0
|
|
20240529,125000,49360520,11300,11300,11300,11300,1
|
|
20240529,124900,49349220,11290,11290,11290,11290,0
|
|
20240529,124800,49349220,11290,11290,11290,11290,0
|
|
20240529,124700,49349220,11290,11290,11290,11290,15
|
|
20240529,124600,49179870,11300,11300,11300,11300,0
|
|
20240529,124500,49179870,11300,11300,11300,11300,1
|
|
20240529,124400,49168570,11300,11300,11300,11300,0
|
|
20240529,124300,49168570,11300,11300,11300,11300,14
|
|
20240529,124200,49010370,11300,11300,11300,11300,0
|
|
20240529,124100,49010370,11300,11300,11300,11300,10
|
|
20240529,124000,48897370,11290,11290,11290,11290,0
|
|
20240529,123900,48897370,11290,11290,11290,11290,0
|
|
20240529,123800,48897370,11290,11290,11290,11290,0
|
|
20240529,123700,48897370,11290,11290,11290,11290,0
|
|
20240529,123600,48897370,11290,11290,11290,11290,0
|
|
20240529,123500,48897370,11290,11290,11290,11290,0
|
|
20240529,123400,48897370,11290,11290,11290,11290,0
|
|
20240529,123300,48897370,11290,11290,11290,11290,0
|
|
20240529,123200,48897370,11290,11290,11290,11290,2
|
|
20240529,123100,48874790,11280,11290,11290,11280,18
|
|
20240529,123000,48671740,11310,11310,11310,11310,0
|
|
20240529,122900,48671740,11310,11310,11310,11310,0
|
|
20240529,122800,48671740,11310,11300,11310,11300,4
|
|
20240529,122700,48626510,11310,11310,11310,11310,0
|
|
20240529,122600,48626510,11310,11300,11310,11300,2
|
|
20240529,122500,48603900,11290,11290,11290,11290,0
|
|
20240529,122400,48603900,11290,11290,11290,11290,3
|
|
20240529,122300,48570030,11310,11310,11310,11310,0
|
|
20240529,122200,48570030,11310,11310,11310,11310,0
|
|
20240529,122100,48570030,11310,11290,11310,11290,4
|
|
20240529,122000,48524830,11310,11290,11310,11290,15
|
|
20240529,121900,48355340,11310,11290,11310,11290,17
|
|
20240529,121800,48163230,11290,11290,11310,11290,6
|
|
20240529,121700,48095430,11280,11280,11280,11280,0
|
|
20240529,121600,48095430,11280,11280,11280,11280,0
|
|
20240529,121500,48095430,11280,11280,11280,11280,0
|
|
20240529,121400,48095430,11280,11280,11280,11280,0
|
|
20240529,121300,48095430,11280,11280,11280,11280,0
|
|
20240529,121200,48095430,11280,11280,11280,11280,0
|
|
20240529,121100,48095430,11280,11280,11280,11280,0
|
|
20240529,121000,48095430,11280,11280,11280,11280,0
|
|
20240529,120900,48095430,11280,11280,11280,11280,0
|
|
20240529,120800,48095430,11280,11280,11280,11280,0
|
|
20240529,120700,48095430,11280,11280,11280,11280,0
|
|
20240529,120600,48095430,11280,11280,11280,11280,0
|
|
20240529,120500,48095430,11280,11280,11280,11280,0
|
|
20240529,120400,48095430,11280,11290,11290,11280,10
|
|
20240529,120300,47982590,11290,11290,11290,11290,0
|
|
20240529,120200,47982590,11290,11290,11290,11290,4
|
|
20240529,120100,47937430,11290,11290,11290,11290,0
|
|
20240529,120000,47937430,11290,11290,11290,11290,0
|
|
20240529,115900,47937430,11290,11290,11290,11290,14
|
|
20240529,115800,47779370,11290,11290,11290,11290,0
|
|
20240529,115700,47779370,11290,11290,11290,11290,0
|
|
20240529,115600,47779370,11290,11290,11290,11290,0
|
|
20240529,115500,47779370,11290,11290,11290,11290,3
|
|
20240529,115400,47745500,11300,11300,11300,11300,68
|
|
20240529,115300,46977100,11310,11310,11310,11310,0
|
|
20240529,115200,46977100,11310,11310,11310,11310,0
|
|
20240529,115100,46977100,11310,11310,11310,11310,0
|
|
20240529,115000,46977100,11310,11310,11310,11310,0
|
|
20240529,114900,46977100,11310,11310,11310,11310,1
|
|
20240529,114800,46965790,11310,11310,11310,11310,0
|
|
20240529,114700,46965790,11310,11310,11310,11310,0
|
|
20240529,114600,46965790,11310,11310,11310,11310,0
|
|
20240529,114500,46965790,11310,11310,11310,11310,0
|
|
20240529,114400,46965790,11310,11310,11310,11310,10
|
|
20240529,114300,46852690,11310,11310,11310,11310,0
|
|
20240529,114200,46852690,11310,11310,11310,11310,0
|
|
20240529,114100,46852690,11310,11310,11310,11310,0
|
|
20240529,114000,46852690,11310,11310,11310,11310,5
|
|
20240529,113900,46796140,11310,11310,11310,11310,0
|
|
20240529,113800,46796140,11310,11310,11310,11310,0
|
|
20240529,113700,46796140,11310,11310,11310,11310,1
|
|
20240529,113600,46784830,11310,11310,11310,11310,0
|
|
20240529,113500,46784830,11310,11310,11310,11310,0
|
|
20240529,113400,46784830,11310,11310,11310,11310,0
|
|
20240529,113300,46784830,11310,11310,11310,11310,9
|
|
20240529,113200,46683040,11310,11310,11310,11310,0
|
|
20240529,113100,46683040,11310,11310,11310,11310,0
|
|
20240529,113000,46683040,11310,11310,11310,11310,11
|
|
20240529,112900,46558630,11310,11310,11310,11310,0
|
|
20240529,112800,46558630,11310,11310,11310,11310,50
|
|
20240529,112700,45993130,11310,11310,11310,11310,10
|
|
20240529,112600,45880030,11310,11310,11310,11310,0
|
|
20240529,112500,45880030,11310,11310,11310,11310,0
|
|
20240529,112400,45880030,11310,11310,11310,11310,0
|
|
20240529,112300,45880030,11310,11310,11310,11310,1
|
|
20240529,112200,45868720,11300,11300,11300,11300,0
|
|
20240529,112100,45868720,11300,11300,11300,11300,0
|
|
20240529,112000,45868720,11300,11300,11300,11300,0
|
|
20240529,111900,45868720,11300,11300,11300,11300,0
|
|
20240529,111800,45868720,11300,11300,11300,11300,19
|
|
20240529,111700,45654020,11300,11300,11300,11300,20
|
|
20240529,111600,45428020,11290,11290,11290,11290,0
|
|
20240529,111500,45428020,11290,11290,11290,11290,0
|
|
20240529,111400,45428020,11290,11290,11290,11290,18
|
|
20240529,111300,45224800,11300,11300,11300,11300,0
|
|
20240529,111200,45224800,11300,11300,11300,11300,16
|
|
20240529,111100,45044000,11290,11290,11290,11290,1
|
|
20240529,111000,45032710,11300,11300,11300,11300,6
|
|
20240529,110900,44964910,11290,11290,11290,11290,0
|
|
20240529,110800,44964910,11290,11290,11290,11290,0
|
|
20240529,110700,44964910,11290,11290,11290,11290,0
|
|
20240529,110600,44964910,11290,11290,11290,11290,0
|
|
20240529,110500,44964910,11290,11290,11290,11290,0
|
|
20240529,110400,44964910,11290,11290,11290,11290,0
|
|
20240529,110300,44964910,11290,11290,11290,11290,0
|
|
20240529,110200,44964910,11290,11290,11290,11290,0
|
|
20240529,110100,44964910,11290,11290,11290,11290,0
|
|
20240529,110000,44964910,11290,11290,11290,11290,0
|
|
20240529,105900,44964910,11290,11290,11290,11290,0
|
|
20240529,105800,44964910,11290,11290,11290,11290,0
|
|
20240529,105700,44964910,11290,11280,11310,11280,19
|
|
20240529,105600,44750490,11280,11280,11280,11280,1
|
|
20240529,105500,44739210,11310,11310,11310,11310,0
|
|
20240529,105400,44739210,11310,11310,11310,11310,0
|
|
20240529,105300,44739210,11310,11260,11310,11250,473
|
|
20240529,105200,39414290,11270,11270,11270,11270,46
|
|
20240529,105100,38895870,11270,11280,11310,11270,173
|
|
20240529,105000,36944880,11290,11300,11300,11290,815
|
|
20240529,104900,27743520,11290,11290,11290,11290,0
|
|
20240529,104800,27743520,11290,11290,11290,11290,0
|
|
20240529,104700,27743520,11290,11290,11290,11290,0
|
|
20240529,104600,27743520,11290,11290,11290,11290,0
|
|
20240529,104500,27743520,11290,11290,11290,11290,0
|
|
20240529,104400,27743520,11290,11290,11290,11290,10
|
|
20240529,104300,27630620,11290,11290,11290,11290,0
|
|
20240529,104200,27630620,11290,11290,11290,11290,0
|
|
20240529,104100,27630620,11290,11290,11290,11290,0
|
|
20240529,104000,27630620,11290,11290,11290,11290,0
|
|
20240529,103900,27630620,11290,11300,11300,11290,190
|
|
20240529,103800,25485400,11300,11300,11300,11300,0
|
|
20240529,103700,25485400,11300,11300,11300,11300,312
|
|
20240529,103600,21959800,11300,11300,11300,11300,0
|
|
20240529,103500,21959800,11300,11300,11310,11300,78
|
|
20240529,103400,21078320,11310,11310,11310,11310,0
|
|
20240529,103300,21078320,11310,11310,11310,11310,0
|
|
20240529,103200,21078320,11310,11310,11310,11310,5
|
|
20240529,103100,21021770,11310,11310,11310,11310,0
|
|
20240529,103000,21021770,11310,11310,11310,11310,10
|
|
20240529,102900,20908670,11310,11310,11310,11310,0
|
|
20240529,102800,20908670,11310,11310,11310,11310,0
|
|
20240529,102700,20908670,11310,11310,11310,11310,0
|
|
20240529,102600,20908670,11310,11310,11310,11310,131
|
|
20240529,102500,19427060,11310,11310,11310,11310,0
|
|
20240529,102400,19427060,11310,11310,11310,11310,0
|
|
20240529,102300,19427060,11310,11320,11320,11310,25
|
|
20240529,102200,19144300,11330,11330,11330,11330,0
|
|
20240529,102100,19144300,11330,11330,11330,11330,25
|
|
20240529,102000,18861050,11340,11330,11340,11330,13
|
|
20240529,101900,18713720,11330,11330,11330,11330,0
|
|
20240529,101800,18713720,11330,11330,11330,11330,127
|
|
20240529,101700,17274810,11340,11340,11340,11340,0
|
|
20240529,101600,17274810,11340,11340,11340,11340,9
|
|
20240529,101500,17172750,11340,11340,11340,11340,50
|
|
20240529,101400,16605750,11340,11340,11340,11340,0
|
|
20240529,101300,16605750,11340,11340,11340,11340,10
|
|
20240529,101200,16492350,11330,11330,11330,11330,1
|
|
20240529,101100,16481020,11340,11340,11340,11340,1
|
|
20240529,101000,16469680,11340,11340,11340,11340,0
|
|
20240529,100900,16469680,11340,11340,11340,11340,0
|
|
20240529,100800,16469680,11340,11340,11340,11340,0
|
|
20240529,100700,16469680,11340,11340,11340,11340,0
|
|
20240529,100600,16469680,11340,11340,11340,11340,0
|
|
20240529,100500,16469680,11340,11340,11340,11340,0
|
|
20240529,100400,16469680,11340,11340,11340,11340,0
|
|
20240529,100300,16469680,11340,11340,11340,11340,0
|
|
20240529,100200,16469680,11340,11340,11340,11340,0
|
|
20240529,100100,16469680,11340,11340,11340,11340,0
|
|
20240529,100000,16469680,11340,11340,11340,11340,1
|
|
20240529,095900,16458340,11340,11340,11340,11340,10
|
|
20240529,095800,16344940,11340,11340,11340,11340,0
|
|
20240529,095700,16344940,11340,11340,11340,11340,3
|
|
20240529,095600,16310920,11340,11340,11340,11340,105
|
|
20240529,095500,15120220,11340,11340,11340,11340,0
|
|
20240529,095400,15120220,11340,11340,11340,11340,69
|
|
20240529,095300,14337760,11310,11330,11330,11310,150
|
|
20240529,095200,12641000,11320,11320,11320,11320,0
|
|
20240529,095100,12641000,11320,11320,11320,11320,0
|
|
20240529,095000,12641000,11320,11320,11320,11320,0
|
|
20240529,094900,12641000,11320,11320,11320,11320,1
|
|
20240529,094800,12629680,11320,11320,11320,11320,1
|
|
20240529,094700,12618360,11320,11320,11320,11320,15
|
|
20240529,094600,12448560,11320,11360,11370,11320,180
|
|
20240529,094500,10409330,11380,11360,11380,11360,22
|
|
20240529,094400,10159190,11370,11370,11370,11370,0
|
|
20240529,094300,10159190,11370,11370,11370,11370,0
|
|
20240529,094200,10159190,11370,11360,11370,11360,123
|
|
20240529,094100,8760730,11370,11370,11370,11370,0
|
|
20240529,094000,8760730,11370,11370,11370,11370,0
|
|
20240529,093900,8760730,11370,11360,11370,11360,7
|
|
20240529,093800,8681150,11370,11360,11370,11360,7
|
|
20240529,093700,8601570,11370,11370,11370,11370,0
|
|
20240529,093600,8601570,11370,11370,11370,11370,0
|
|
20240529,093500,8601570,11370,11370,11370,11370,0
|
|
20240529,093400,8601570,11370,11330,11370,11330,6
|
|
20240529,093300,8533520,11340,11350,11350,11340,82
|
|
20240529,093200,7603090,11380,11380,11380,11380,0
|
|
20240529,093100,7603090,11380,11380,11380,11380,0
|
|
20240529,093000,7603090,11380,11380,11380,11380,0
|
|
20240529,092900,7603090,11380,11350,11380,11350,11
|
|
20240529,092800,7478210,11350,11370,11370,11350,38
|
|
20240529,092700,7046770,11380,11380,11380,11380,0
|
|
20240529,092600,7046770,11380,11380,11380,11380,0
|
|
20240529,092500,7046770,11380,11380,11380,11380,0
|
|
20240529,092400,7046770,11380,11380,11380,11380,1
|
|
20240529,092300,7035390,11380,11380,11380,11380,1
|
|
20240529,092200,7024010,11370,11370,11370,11370,9
|
|
20240529,092100,6921680,11380,11380,11380,11380,1
|
|
20240529,092000,6910300,11370,11370,11370,11370,0
|
|
20240529,091900,6910300,11370,11370,11370,11370,1
|
|
20240529,091800,6898930,11370,11390,11400,11370,19
|
|
20240529,091700,6682510,11400,11400,11400,11400,0
|
|
20240529,091600,6682510,11400,11400,11400,11400,0
|
|
20240529,091500,6682510,11400,11400,11400,11400,0
|
|
20240529,091400,6682510,11400,11400,11400,11400,0
|
|
20240529,091300,6682510,11400,11400,11400,11390,22
|
|
20240529,091200,6431730,11400,11460,11460,11400,22
|
|
20240529,091100,6180810,11400,11470,11480,11400,92
|
|
20240529,091000,5131860,11400,11400,11400,11400,7
|
|
20240529,090900,5052060,11480,11400,11480,11400,106
|
|
20240529,090800,3842350,11400,11400,11400,11400,0
|
|
20240529,090700,3842350,11400,11400,11400,11400,0
|
|
20240529,090600,3842350,11400,11400,11400,11400,5
|
|
20240529,090500,3785350,11430,11400,11430,11400,63
|
|
20240529,090400,3066250,11400,11400,11400,11400,0
|
|
20240529,090300,3066250,11400,11400,11400,11400,35
|
|
20240529,090200,2667250,11350,11350,11350,11350,0
|
|
20240529,090100,2667250,11350,11350,11350,11350,0
|
|
20240529,090000,2667250,11350,11350,11350,11350,235
|