662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,195900,291617640,15200,15200,15200,15200,839
|
|
20240524,195800,291617640,15200,15200,15200,15200,0
|
|
20240524,195700,291617640,15200,15200,15200,15200,0
|
|
20240524,195600,291617640,15200,15200,15200,15200,0
|
|
20240524,195500,291617640,15200,15200,15200,15200,0
|
|
20240524,195400,291617640,15200,15200,15200,15200,0
|
|
20240524,195300,291617640,15200,15200,15200,15200,0
|
|
20240524,195200,291617640,15200,15200,15200,15200,0
|
|
20240524,195100,291617640,15200,15200,15200,15200,0
|
|
20240524,195000,291617640,15200,15200,15200,15200,0
|
|
20240524,194900,291617640,15200,15200,15200,15200,0
|
|
20240524,194800,291617640,15200,15200,15200,15200,0
|
|
20240524,194700,291617640,15200,15200,15200,15200,0
|
|
20240524,194600,291617640,15200,15200,15200,15200,0
|
|
20240524,194500,291617640,15200,15200,15200,15200,0
|
|
20240524,194400,291617640,15200,15200,15200,15200,0
|
|
20240524,194300,291617640,15200,15200,15200,15200,0
|
|
20240524,194200,291617640,15200,15200,15200,15200,0
|
|
20240524,194100,291617640,15200,15200,15200,15200,0
|
|
20240524,194000,291617640,15200,15200,15200,15200,0
|
|
20240524,193900,291617640,15200,15200,15200,15200,0
|
|
20240524,193800,291617640,15200,15200,15200,15200,0
|
|
20240524,193700,291617640,15200,15200,15200,15200,0
|
|
20240524,193600,291617640,15200,15200,15200,15200,0
|
|
20240524,193500,291617640,15200,15200,15200,15200,0
|
|
20240524,193400,291617640,15200,15200,15200,15200,0
|
|
20240524,193300,291617640,15200,15200,15200,15200,0
|
|
20240524,193200,291617640,15200,15200,15200,15200,0
|
|
20240524,193100,291617640,15200,15200,15200,15200,0
|
|
20240524,193000,291617640,15200,15200,15200,15200,0
|
|
20240524,192900,291617640,15200,15200,15200,15200,839
|
|
20240524,192800,291617640,15200,15200,15200,15200,0
|
|
20240524,192700,291617640,15200,15200,15200,15200,0
|
|
20240524,192600,291617640,15200,15200,15200,15200,0
|
|
20240524,192500,291617640,15200,15200,15200,15200,0
|
|
20240524,192400,291617640,15200,15200,15200,15200,0
|
|
20240524,192300,291617640,15200,15200,15200,15200,0
|
|
20240524,192200,291617640,15200,15200,15200,15200,0
|
|
20240524,192100,291617640,15200,15200,15200,15200,0
|
|
20240524,192000,291617640,15200,15200,15200,15200,0
|
|
20240524,191900,291617640,15200,15200,15200,15200,0
|
|
20240524,191800,291617640,15200,15200,15200,15200,0
|
|
20240524,191700,291617640,15200,15200,15200,15200,0
|
|
20240524,191600,291617640,15200,15200,15200,15200,0
|
|
20240524,191500,291617640,15200,15200,15200,15200,0
|
|
20240524,191400,291617640,15200,15200,15200,15200,0
|
|
20240524,191300,291617640,15200,15200,15200,15200,0
|
|
20240524,191200,291617640,15200,15200,15200,15200,0
|
|
20240524,191100,291617640,15200,15200,15200,15200,0
|
|
20240524,191000,291617640,15200,15200,15200,15200,0
|
|
20240524,190900,291617640,15200,15200,15200,15200,0
|
|
20240524,190800,291617640,15200,15200,15200,15200,0
|
|
20240524,190700,291617640,15200,15200,15200,15200,0
|
|
20240524,190600,291617640,15200,15200,15200,15200,0
|
|
20240524,190500,291617640,15200,15200,15200,15200,0
|
|
20240524,190400,291617640,15200,15200,15200,15200,0
|
|
20240524,190300,291617640,15200,15200,15200,15200,0
|
|
20240524,190200,291617640,15200,15200,15200,15200,0
|
|
20240524,190100,291617640,15200,15200,15200,15200,0
|
|
20240524,190000,291617640,15200,15200,15200,15200,0
|
|
20240524,185900,291617640,15200,15200,15200,15200,839
|
|
20240524,185800,291617640,15200,15200,15200,15200,0
|
|
20240524,185700,291617640,15200,15200,15200,15200,0
|
|
20240524,185600,291617640,15200,15200,15200,15200,0
|
|
20240524,185500,291617640,15200,15200,15200,15200,0
|
|
20240524,185400,291617640,15200,15200,15200,15200,0
|
|
20240524,185300,291617640,15200,15200,15200,15200,0
|
|
20240524,185200,291617640,15200,15200,15200,15200,0
|
|
20240524,185100,291617640,15200,15200,15200,15200,0
|
|
20240524,185000,291617640,15200,15200,15200,15200,0
|
|
20240524,184900,291617640,15200,15200,15200,15200,0
|
|
20240524,184800,291617640,15200,15200,15200,15200,0
|
|
20240524,184700,291617640,15200,15200,15200,15200,0
|
|
20240524,184600,291617640,15200,15200,15200,15200,0
|
|
20240524,184500,291617640,15200,15200,15200,15200,0
|
|
20240524,184400,291617640,15200,15200,15200,15200,0
|
|
20240524,184300,291617640,15200,15200,15200,15200,0
|
|
20240524,184200,291617640,15200,15200,15200,15200,0
|
|
20240524,184100,291617640,15200,15200,15200,15200,0
|
|
20240524,184000,291617640,15200,15200,15200,15200,0
|
|
20240524,183900,291617640,15200,15200,15200,15200,0
|
|
20240524,183800,291617640,15200,15200,15200,15200,0
|
|
20240524,183700,291617640,15200,15200,15200,15200,0
|
|
20240524,183600,291617640,15200,15200,15200,15200,0
|
|
20240524,183500,291617640,15200,15200,15200,15200,0
|
|
20240524,183400,291617640,15200,15200,15200,15200,0
|
|
20240524,183300,291617640,15200,15200,15200,15200,0
|
|
20240524,183200,291617640,15200,15200,15200,15200,0
|
|
20240524,183100,291617640,15200,15200,15200,15200,0
|
|
20240524,183000,291617640,15200,15200,15200,15200,0
|
|
20240524,182900,291617640,15200,15200,15200,15200,839
|
|
20240524,182800,291617640,15200,15200,15200,15200,0
|
|
20240524,182700,291617640,15200,15200,15200,15200,0
|
|
20240524,182600,291617640,15200,15200,15200,15200,0
|
|
20240524,182500,291617640,15200,15200,15200,15200,0
|
|
20240524,182400,291617640,15200,15200,15200,15200,0
|
|
20240524,182300,291617640,15200,15200,15200,15200,0
|
|
20240524,182200,291617640,15200,15200,15200,15200,0
|
|
20240524,182100,291617640,15200,15200,15200,15200,0
|
|
20240524,182000,291617640,15200,15200,15200,15200,0
|
|
20240524,181900,291617640,15200,15200,15200,15200,0
|
|
20240524,181800,291617640,15200,15200,15200,15200,0
|
|
20240524,181700,291617640,15200,15200,15200,15200,0
|
|
20240524,181600,291617640,15200,15200,15200,15200,0
|
|
20240524,181500,291617640,15200,15200,15200,15200,0
|
|
20240524,181400,291617640,15200,15200,15200,15200,0
|
|
20240524,181300,291617640,15200,15200,15200,15200,0
|
|
20240524,181200,291617640,15200,15200,15200,15200,0
|
|
20240524,181100,291617640,15200,15200,15200,15200,0
|
|
20240524,181000,291617640,15200,15200,15200,15200,0
|
|
20240524,180900,291617640,15200,15200,15200,15200,0
|
|
20240524,180800,291617640,15200,15200,15200,15200,0
|
|
20240524,180700,291617640,15200,15200,15200,15200,0
|
|
20240524,180600,291617640,15200,15200,15200,15200,0
|
|
20240524,180500,291617640,15200,15200,15200,15200,0
|
|
20240524,180400,291617640,15200,15200,15200,15200,0
|
|
20240524,180300,291617640,15200,15200,15200,15200,0
|
|
20240524,180200,291617640,15200,15200,15200,15200,0
|
|
20240524,180100,291617640,15200,15200,15200,15200,0
|
|
20240524,180000,291617640,15200,15200,15200,15200,0
|
|
20240524,175900,291617640,15200,15200,15200,15200,839
|
|
20240524,175800,291617640,15200,15200,15200,15200,0
|
|
20240524,175700,291617640,15200,15200,15200,15200,0
|
|
20240524,175600,291617640,15200,15200,15200,15200,0
|
|
20240524,175500,291617640,15200,15200,15200,15200,0
|
|
20240524,175400,291617640,15200,15200,15200,15200,0
|
|
20240524,175300,291617640,15200,15200,15200,15200,0
|
|
20240524,175200,291617640,15200,15200,15200,15200,0
|
|
20240524,175100,291617640,15200,15200,15200,15200,0
|
|
20240524,175000,291617640,15200,15200,15200,15200,0
|
|
20240524,174900,291617640,15200,15200,15200,15200,0
|
|
20240524,174800,291617640,15200,15200,15200,15200,0
|
|
20240524,174700,291617640,15200,15200,15200,15200,0
|
|
20240524,174600,291617640,15200,15200,15200,15200,0
|
|
20240524,174500,291617640,15200,15200,15200,15200,0
|
|
20240524,174400,291617640,15200,15200,15200,15200,0
|
|
20240524,174300,291617640,15200,15200,15200,15200,0
|
|
20240524,174200,291617640,15200,15200,15200,15200,0
|
|
20240524,174100,291617640,15200,15200,15200,15200,0
|
|
20240524,174000,291617640,15200,15200,15200,15200,0
|
|
20240524,173900,291617640,15200,15200,15200,15200,0
|
|
20240524,173800,291617640,15200,15200,15200,15200,0
|
|
20240524,173700,291617640,15200,15200,15200,15200,0
|
|
20240524,173600,291617640,15200,15200,15200,15200,0
|
|
20240524,173500,291617640,15200,15200,15200,15200,0
|
|
20240524,173400,291617640,15200,15200,15200,15200,0
|
|
20240524,173300,291617640,15200,15200,15200,15200,0
|
|
20240524,173200,291617640,15200,15200,15200,15200,0
|
|
20240524,173100,291617640,15200,15200,15200,15200,0
|
|
20240524,173000,291617640,15200,15200,15200,15200,0
|
|
20240524,172900,291617640,15200,15200,15200,15200,839
|
|
20240524,172800,291617640,15200,15200,15200,15200,0
|
|
20240524,172700,291617640,15200,15200,15200,15200,0
|
|
20240524,172600,291617640,15200,15200,15200,15200,0
|
|
20240524,172500,291617640,15200,15200,15200,15200,0
|
|
20240524,172400,291617640,15200,15200,15200,15200,0
|
|
20240524,172300,291617640,15200,15200,15200,15200,0
|
|
20240524,172200,291617640,15200,15200,15200,15200,0
|
|
20240524,172100,291617640,15200,15200,15200,15200,0
|
|
20240524,172000,291617640,15200,15200,15200,15200,0
|
|
20240524,171900,291617640,15200,15200,15200,15200,0
|
|
20240524,171800,291617640,15200,15200,15200,15200,0
|
|
20240524,171700,291617640,15200,15200,15200,15200,0
|
|
20240524,171600,291617640,15200,15200,15200,15200,0
|
|
20240524,171500,291617640,15200,15200,15200,15200,0
|
|
20240524,171400,291617640,15200,15200,15200,15200,0
|
|
20240524,171300,291617640,15200,15200,15200,15200,0
|
|
20240524,171200,291617640,15200,15200,15200,15200,0
|
|
20240524,171100,291617640,15200,15200,15200,15200,0
|
|
20240524,171000,291617640,15200,15200,15200,15200,0
|
|
20240524,170900,291617640,15200,15200,15200,15200,0
|
|
20240524,170800,291617640,15200,15200,15200,15200,0
|
|
20240524,170700,291617640,15200,15200,15200,15200,0
|
|
20240524,170600,291617640,15200,15200,15200,15200,0
|
|
20240524,170500,291617640,15200,15200,15200,15200,0
|
|
20240524,170400,291617640,15200,15200,15200,15200,0
|
|
20240524,170300,291617640,15200,15200,15200,15200,0
|
|
20240524,170200,291617640,15200,15200,15200,15200,0
|
|
20240524,170100,291617640,15200,15200,15200,15200,0
|
|
20240524,170000,291617640,15200,15200,15200,15200,0
|
|
20240524,165900,291617640,15200,15200,15200,15200,839
|
|
20240524,165800,291617640,15200,15200,15200,15200,0
|
|
20240524,165700,291617640,15200,15200,15200,15200,0
|
|
20240524,165600,291617640,15200,15200,15200,15200,0
|
|
20240524,165500,291617640,15200,15200,15200,15200,0
|
|
20240524,165400,291617640,15200,15200,15200,15200,0
|
|
20240524,165300,291617640,15200,15200,15200,15200,0
|
|
20240524,165200,291617640,15200,15200,15200,15200,0
|
|
20240524,165100,291617640,15200,15200,15200,15200,0
|
|
20240524,165000,291617640,15200,15200,15200,15200,0
|
|
20240524,164900,291617640,15200,15200,15200,15200,0
|
|
20240524,164800,291617640,15200,15200,15200,15200,0
|
|
20240524,164700,291617640,15200,15200,15200,15200,0
|
|
20240524,164600,291617640,15200,15200,15200,15200,0
|
|
20240524,164500,291617640,15200,15200,15200,15200,0
|
|
20240524,164400,291617640,15200,15200,15200,15200,0
|
|
20240524,164300,291617640,15200,15200,15200,15200,0
|
|
20240524,164200,291617640,15200,15200,15200,15200,0
|
|
20240524,164100,291617640,15200,15200,15200,15200,0
|
|
20240524,164000,291617640,15200,15200,15200,15200,0
|
|
20240524,163900,291617640,15200,15200,15200,15200,0
|
|
20240524,163800,291617640,15200,15200,15200,15200,0
|
|
20240524,163700,291617640,15200,15200,15200,15200,0
|
|
20240524,163600,291617640,15200,15200,15200,15200,0
|
|
20240524,163500,291617640,15200,15200,15200,15200,0
|
|
20240524,163400,291617640,15200,15200,15200,15200,0
|
|
20240524,163300,291617640,15200,15200,15200,15200,0
|
|
20240524,163200,291617640,15200,15200,15200,15200,0
|
|
20240524,163100,291617640,15200,15200,15200,15200,0
|
|
20240524,163000,291617640,15200,15200,15200,15200,0
|
|
20240524,162900,291617640,15200,15200,15200,15200,839
|
|
20240524,162800,291617640,15200,15200,15200,15200,0
|
|
20240524,162700,291617640,15200,15200,15200,15200,0
|
|
20240524,162600,291617640,15200,15200,15200,15200,0
|
|
20240524,162500,291617640,15200,15200,15200,15200,0
|
|
20240524,162400,291617640,15200,15200,15200,15200,0
|
|
20240524,162300,291617640,15200,15200,15200,15200,0
|
|
20240524,162200,291617640,15200,15200,15200,15200,0
|
|
20240524,162100,291617640,15200,15200,15200,15200,0
|
|
20240524,162000,291617640,15200,15200,15200,15200,0
|
|
20240524,161900,291617640,15200,15200,15200,15200,0
|
|
20240524,161800,291617640,15200,15200,15200,15200,0
|
|
20240524,161700,291617640,15200,15200,15200,15200,0
|
|
20240524,161600,291617640,15200,15200,15200,15200,0
|
|
20240524,161500,291617640,15200,15200,15200,15200,0
|
|
20240524,161400,291617640,15200,15200,15200,15200,0
|
|
20240524,161300,291617640,15200,15200,15200,15200,0
|
|
20240524,161200,291617640,15200,15200,15200,15200,0
|
|
20240524,161100,291617640,15200,15200,15200,15200,0
|
|
20240524,161000,291617640,15200,15200,15200,15200,0
|
|
20240524,160900,291617640,15200,15200,15200,15200,0
|
|
20240524,160800,291617640,15200,15200,15200,15200,0
|
|
20240524,160700,291617640,15200,15200,15200,15200,0
|
|
20240524,160600,291617640,15200,15200,15200,15200,0
|
|
20240524,160500,291617640,15200,15200,15200,15200,0
|
|
20240524,160400,291617640,15200,15200,15200,15200,0
|
|
20240524,160300,291617640,15200,15200,15200,15200,0
|
|
20240524,160200,291617640,15200,15200,15200,15200,0
|
|
20240524,160100,291617640,15200,15200,15200,15200,0
|
|
20240524,160000,291617640,15200,15200,15200,15200,0
|
|
20240524,155900,291617640,15200,15200,15200,15200,839
|
|
20240524,155800,291617640,15200,15200,15200,15200,0
|
|
20240524,155700,291617640,15200,15200,15200,15200,0
|
|
20240524,155600,291617640,15200,15200,15200,15200,0
|
|
20240524,155500,291617640,15200,15200,15200,15200,0
|
|
20240524,155400,291617640,15200,15200,15200,15200,0
|
|
20240524,155300,291617640,15200,15200,15200,15200,0
|
|
20240524,155200,291617640,15200,15200,15200,15200,0
|
|
20240524,155100,291617640,15200,15200,15200,15200,0
|
|
20240524,155000,291617640,15200,15200,15200,15200,0
|
|
20240524,154900,291617640,15200,15200,15200,15200,0
|
|
20240524,154800,291617640,15200,15200,15200,15200,0
|
|
20240524,154700,291617640,15200,15200,15200,15200,0
|
|
20240524,154600,291617640,15200,15200,15200,15200,0
|
|
20240524,154500,291617640,15200,15200,15200,15200,0
|
|
20240524,154400,291617640,15200,15200,15200,15200,0
|
|
20240524,154300,291617640,15200,15200,15200,15200,0
|
|
20240524,154200,291617640,15200,15200,15200,15200,0
|
|
20240524,154100,291617640,15200,15200,15200,15200,0
|
|
20240524,154000,291617640,15200,15200,15200,15200,0
|
|
20240524,153900,291617640,15200,15200,15200,15200,0
|
|
20240524,153800,291617640,15200,15200,15200,15200,0
|
|
20240524,153700,291617640,15200,15200,15200,15200,0
|
|
20240524,153600,291617640,15200,15200,15200,15200,0
|
|
20240524,153500,291617640,15200,15200,15200,15200,0
|
|
20240524,153400,291617640,15200,15200,15200,15200,0
|
|
20240524,153300,291617640,15200,15200,15200,15200,0
|
|
20240524,153200,291617640,15200,15200,15200,15200,0
|
|
20240524,153100,291617640,15200,15200,15200,15200,0
|
|
20240524,153000,291617640,15200,15200,15200,15200,839
|
|
20240524,152900,278864840,15200,15200,15200,15200,0
|
|
20240524,152800,278864840,15200,15200,15200,15200,0
|
|
20240524,152700,278864840,15200,15200,15200,15200,0
|
|
20240524,152600,278864840,15200,15200,15200,15200,0
|
|
20240524,152500,278864840,15200,15200,15200,15200,0
|
|
20240524,152400,278864840,15200,15200,15200,15200,0
|
|
20240524,152300,278864840,15200,15200,15200,15200,0
|
|
20240524,152200,278864840,15200,15200,15200,15200,0
|
|
20240524,152100,278864840,15200,15200,15200,15200,0
|
|
20240524,152000,278864840,15200,15200,15200,15200,0
|
|
20240524,151900,278864840,15200,15200,15200,15200,29
|
|
20240524,151800,278424040,15330,15200,15370,15180,344
|
|
20240524,151700,273195520,15380,15200,15380,15200,24
|
|
20240524,151600,272827840,15400,15180,15420,15170,257
|
|
20240524,151500,268891190,15170,15170,15170,15170,0
|
|
20240524,151400,268891190,15170,15170,15170,15170,2
|
|
20240524,151300,268860850,15170,15170,15170,15170,1
|
|
20240524,151200,268845680,15170,15180,15180,15170,147
|
|
20240524,151100,266615150,15170,15150,15170,15150,298
|
|
20240524,151000,262094530,15180,15150,15180,15150,2
|
|
20240524,150900,262064200,15180,15190,15190,15150,5
|
|
20240524,150800,261988350,15150,15190,15190,15150,105
|
|
20240524,150700,260393480,15150,15190,15190,15150,2
|
|
20240524,150600,260363140,15160,15150,15190,15150,5
|
|
20240524,150500,260287290,15190,15150,15190,15150,5
|
|
20240524,150400,260211380,15190,15150,15190,15150,4
|
|
20240524,150300,260150700,15190,15150,15190,15150,4
|
|
20240524,150200,260090020,15150,15150,15190,15150,13
|
|
20240524,150100,259892630,15150,15210,15210,15150,2
|
|
20240524,150000,259862270,15150,15150,15150,15150,2
|
|
20240524,145900,259831970,15250,15250,15250,15250,0
|
|
20240524,145800,259831970,15250,15250,15250,15250,0
|
|
20240524,145700,259831970,15250,15250,15250,15250,0
|
|
20240524,145600,259831970,15250,15250,15250,15250,0
|
|
20240524,145500,259831970,15250,15250,15250,15250,0
|
|
20240524,145400,259831970,15250,15170,15250,15170,2
|
|
20240524,145300,259801550,15250,15180,15250,15170,24
|
|
20240524,145200,259436890,15180,15180,15180,15180,0
|
|
20240524,145100,259436890,15180,15150,15180,15150,3
|
|
20240524,145000,259391410,15150,15150,15150,15150,112
|
|
20240524,144900,257694610,15150,15150,15150,15150,0
|
|
20240524,144800,257694610,15150,15140,15150,15140,182
|
|
20240524,144700,254938190,15130,15130,15150,15120,776
|
|
20240524,144600,243191780,15140,15180,15180,15140,1439
|
|
20240524,144500,221402390,15180,15180,15180,15170,4
|
|
20240524,144400,221341690,15180,15180,15180,15180,1
|
|
20240524,144300,221326510,15190,15190,15190,15190,0
|
|
20240524,144200,221326510,15190,15180,15190,15180,99
|
|
20240524,144100,219823680,15190,15190,15190,15190,624
|
|
20240524,144000,210345120,15200,15240,15240,15200,650
|
|
20240524,143900,200458660,15240,15240,15240,15240,0
|
|
20240524,143800,200458660,15240,15200,15240,15200,202
|
|
20240524,143700,197388220,15210,15250,15250,15210,55
|
|
20240524,143600,196550590,15250,15250,15250,15250,0
|
|
20240524,143500,196550590,15250,15250,15250,15250,0
|
|
20240524,143400,196550590,15250,15240,15250,15240,2
|
|
20240524,143300,196520100,15230,15230,15230,15230,55
|
|
20240524,143200,195682450,15250,15250,15250,15250,0
|
|
20240524,143100,195682450,15250,15250,15250,15250,0
|
|
20240524,143000,195682450,15250,15250,15250,15250,0
|
|
20240524,142900,195682450,15250,15230,15250,15230,10
|
|
20240524,142800,195530070,15230,15260,15290,15230,55
|
|
20240524,142700,194691070,15290,15290,15290,15290,0
|
|
20240524,142600,194691070,15290,15290,15290,15290,0
|
|
20240524,142500,194691070,15290,15290,15290,15290,0
|
|
20240524,142400,194691070,15290,15290,15290,15290,0
|
|
20240524,142300,194691070,15290,15290,15290,15290,0
|
|
20240524,142200,194691070,15290,15290,15290,15290,0
|
|
20240524,142100,194691070,15290,15290,15290,15290,0
|
|
20240524,142000,194691070,15290,15290,15290,15290,0
|
|
20240524,141900,194691070,15290,15290,15290,15290,0
|
|
20240524,141800,194691070,15290,15270,15290,15260,44
|
|
20240524,141700,194019190,15270,15270,15270,15270,27
|
|
20240524,141600,193606900,15270,15230,15270,15230,27
|
|
20240524,141500,193194650,15220,15210,15220,15210,339
|
|
20240524,141400,188035730,15210,15210,15210,15210,0
|
|
20240524,141300,188035730,15210,15210,15210,15210,3
|
|
20240524,141200,187990100,15200,15200,15200,15200,0
|
|
20240524,141100,187990100,15200,15200,15200,15200,0
|
|
20240524,141000,187990100,15200,15200,15200,15200,0
|
|
20240524,140900,187990100,15200,15200,15200,15200,0
|
|
20240524,140800,187990100,15200,15200,15200,15200,0
|
|
20240524,140700,187990100,15200,15200,15200,15200,0
|
|
20240524,140600,187990100,15200,15200,15200,15200,1
|
|
20240524,140500,187974900,15210,15210,15210,15210,0
|
|
20240524,140400,187974900,15210,15210,15210,15210,0
|
|
20240524,140300,187974900,15210,15210,15210,15210,0
|
|
20240524,140200,187974900,15210,15220,15220,15210,8
|
|
20240524,140100,187853170,15200,15200,15200,15200,0
|
|
20240524,140000,187853170,15200,15200,15200,15200,0
|
|
20240524,135900,187853170,15200,15200,15200,15200,0
|
|
20240524,135800,187853170,15200,15200,15200,15200,0
|
|
20240524,135700,187853170,15200,15200,15200,15200,0
|
|
20240524,135600,187853170,15200,15200,15200,15200,574
|
|
20240524,135500,179128370,15190,15190,15190,15190,1
|
|
20240524,135400,179113180,15190,15190,15190,15190,0
|
|
20240524,135300,179113180,15190,15190,15190,15190,0
|
|
20240524,135200,179113180,15190,15190,15190,15190,0
|
|
20240524,135100,179113180,15190,15190,15190,15190,1
|
|
20240524,135000,179097990,15190,15190,15190,15190,148
|
|
20240524,134900,176849870,15190,15190,15190,15190,0
|
|
20240524,134800,176849870,15190,15190,15190,15190,13
|
|
20240524,134700,176652400,15200,15200,15200,15200,200
|
|
20240524,134600,173612400,15200,15200,15200,15200,0
|
|
20240524,134500,173612400,15200,15200,15200,15200,0
|
|
20240524,134400,173612400,15200,15200,15200,15200,31
|
|
20240524,134300,173141200,15200,15200,15200,15200,78
|
|
20240524,134200,171955600,15200,15200,15200,15200,0
|
|
20240524,134100,171955600,15200,15210,15210,15200,69
|
|
20240524,134000,170906760,15220,15250,15250,15220,1330
|
|
20240524,133900,150652920,15270,15270,15270,15270,1
|
|
20240524,133800,150637650,15250,15250,15250,15250,0
|
|
20240524,133700,150637650,15250,15250,15250,15250,0
|
|
20240524,133600,150637650,15250,15250,15250,15250,0
|
|
20240524,133500,150637650,15250,15250,15250,15250,0
|
|
20240524,133400,150637650,15250,15250,15250,15250,0
|
|
20240524,133300,150637650,15250,15250,15250,15250,0
|
|
20240524,133200,150637650,15250,15250,15250,15250,0
|
|
20240524,133100,150637650,15250,15250,15250,15250,0
|
|
20240524,133000,150637650,15250,15250,15250,15250,0
|
|
20240524,132900,150637650,15250,15250,15250,15250,0
|
|
20240524,132800,150637650,15250,15250,15250,15250,0
|
|
20240524,132700,150637650,15250,15250,15250,15250,0
|
|
20240524,132600,150637650,15250,15250,15250,15250,0
|
|
20240524,132500,150637650,15250,15250,15250,15250,0
|
|
20240524,132400,150637650,15250,15250,15250,15250,14
|
|
20240524,132300,150424150,15210,15210,15210,15210,0
|
|
20240524,132200,150424150,15210,15210,15210,15210,0
|
|
20240524,132100,150424150,15210,15220,15220,15200,23
|
|
20240524,132000,150074300,15230,15230,15230,15230,0
|
|
20240524,131900,150074300,15230,15250,15250,15230,117
|
|
20240524,131800,148290760,15260,15260,15260,15260,0
|
|
20240524,131700,148290760,15260,15260,15260,15260,1
|
|
20240524,131600,148275500,15260,15260,15260,15260,0
|
|
20240524,131500,148275500,15260,15260,15260,15260,0
|
|
20240524,131400,148275500,15260,15260,15260,15260,1
|
|
20240524,131300,148260240,15270,15250,15270,15250,2
|
|
20240524,131200,148229720,15220,15220,15220,15220,0
|
|
20240524,131100,148229720,15220,15220,15220,15220,0
|
|
20240524,131000,148229720,15220,15220,15220,15210,388
|
|
20240524,130900,142325080,15210,15210,15210,15210,0
|
|
20240524,130800,142325080,15210,15210,15210,15210,0
|
|
20240524,130700,142325080,15210,15210,15210,15210,0
|
|
20240524,130600,142325080,15210,15210,15210,15210,0
|
|
20240524,130500,142325080,15210,15210,15210,15210,0
|
|
20240524,130400,142325080,15210,15210,15210,15210,0
|
|
20240524,130300,142325080,15210,15210,15210,15210,0
|
|
20240524,130200,142325080,15210,15210,15210,15210,0
|
|
20240524,130100,142325080,15210,15210,15210,15210,0
|
|
20240524,130000,142325080,15210,15210,15210,15210,0
|
|
20240524,125900,142325080,15210,15210,15210,15210,0
|
|
20240524,125800,142325080,15210,15210,15210,15210,15
|
|
20240524,125700,142096930,15210,15210,15210,15210,0
|
|
20240524,125600,142096930,15210,15210,15210,15210,0
|
|
20240524,125500,142096930,15210,15210,15210,15210,14
|
|
20240524,125400,141883990,15210,15210,15210,15210,0
|
|
20240524,125300,141883990,15210,15210,15210,15210,14
|
|
20240524,125200,141671050,15220,15220,15220,15220,829
|
|
20240524,125100,129053670,15220,15220,15220,15220,1
|
|
20240524,125000,129038450,15220,15220,15220,15220,14
|
|
20240524,124900,128825370,15220,15220,15220,15220,0
|
|
20240524,124800,128825370,15220,15220,15220,15220,14
|
|
20240524,124700,128612290,15220,15220,15220,15220,0
|
|
20240524,124600,128612290,15220,15220,15220,15220,300
|
|
20240524,124500,124046290,15190,15210,15220,15190,505
|
|
20240524,124400,116364640,15180,15180,15180,15180,0
|
|
20240524,124300,116364640,15180,15180,15180,15180,14
|
|
20240524,124200,116152120,15180,15180,15180,15180,0
|
|
20240524,124100,116152120,15180,15180,15180,15180,395
|
|
20240524,124000,110156020,15190,15200,15200,15190,49
|
|
20240524,123900,109411700,15200,15200,15200,15200,62
|
|
20240524,123800,108469300,15200,15230,15230,15190,2228
|
|
20240524,123700,74583600,15230,15230,15230,15230,0
|
|
20240524,123600,74583600,15230,15240,15240,15230,15
|
|
20240524,123500,74355130,15230,15230,15230,15230,0
|
|
20240524,123400,74355130,15230,15230,15230,15230,0
|
|
20240524,123300,74355130,15230,15230,15230,15230,14
|
|
20240524,123200,74141910,15240,15240,15240,15240,0
|
|
20240524,123100,74141910,15240,15240,15240,15240,102
|
|
20240524,123000,72587430,15230,15230,15230,15230,0
|
|
20240524,122900,72587430,15230,15230,15230,15230,14
|
|
20240524,122800,72374210,15230,15230,15230,15230,0
|
|
20240524,122700,72374210,15230,15230,15230,15230,14
|
|
20240524,122600,72160990,15250,15250,15250,15250,1
|
|
20240524,122500,72145740,15240,15240,15240,15240,6
|
|
20240524,122400,72054300,15240,15220,15240,15220,27
|
|
20240524,122300,71643100,15230,15230,15230,15230,0
|
|
20240524,122200,71643100,15230,15230,15230,15220,252
|
|
20240524,122100,67806430,15230,15250,15250,15230,329
|
|
20240524,122000,62792740,15250,15250,15250,15250,0
|
|
20240524,121900,62792740,15250,15250,15250,15250,14
|
|
20240524,121800,62579240,15260,15260,15260,15260,0
|
|
20240524,121700,62579240,15260,15260,15260,15260,100
|
|
20240524,121600,61053240,15260,15260,15260,15260,0
|
|
20240524,121500,61053240,15260,15260,15260,15260,0
|
|
20240524,121400,61053240,15260,15260,15260,15260,33
|
|
20240524,121300,60549660,15260,15260,15260,15260,0
|
|
20240524,121200,60549660,15260,15260,15260,15260,14
|
|
20240524,121100,60336020,15280,15280,15280,15280,1
|
|
20240524,121000,60320740,15260,15260,15260,15260,74
|
|
20240524,120900,59191500,15250,15280,15280,15250,66
|
|
20240524,120800,58183440,15280,15280,15280,15280,0
|
|
20240524,120700,58183440,15280,15280,15280,15280,15
|
|
20240524,120600,57954240,15280,15280,15280,15280,0
|
|
20240524,120500,57954240,15280,15280,15280,15280,14
|
|
20240524,120400,57740320,15280,15280,15280,15280,0
|
|
20240524,120300,57740320,15280,15280,15280,15280,0
|
|
20240524,120200,57740320,15280,15280,15280,15280,14
|
|
20240524,120100,57526400,15280,15280,15280,15280,0
|
|
20240524,120000,57526400,15280,15280,15280,15250,25
|
|
20240524,115900,57144700,15280,15280,15280,15280,19
|
|
20240524,115800,56854380,15320,15280,15320,15280,2
|
|
20240524,115700,56823780,15250,15250,15250,15250,33
|
|
20240524,115600,56320530,15250,15250,15250,15250,0
|
|
20240524,115500,56320530,15250,15250,15250,15250,14
|
|
20240524,115400,56107030,15240,15240,15240,15240,18
|
|
20240524,115300,55832710,15280,15250,15280,15250,40
|
|
20240524,115200,55222470,15250,15250,15250,15250,4
|
|
20240524,115100,55161470,15250,15280,15280,15250,26
|
|
20240524,115000,54764220,15290,15290,15290,15290,4
|
|
20240524,114900,54703060,15280,15280,15280,15280,0
|
|
20240524,114800,54703060,15280,15280,15280,15280,32
|
|
20240524,114700,54214100,15320,15270,15320,15270,7
|
|
20240524,114600,54107040,15250,15250,15250,15250,105
|
|
20240524,114500,52505790,15240,15250,15250,15240,17
|
|
20240524,114400,52246680,15240,15240,15240,15240,0
|
|
20240524,114300,52246680,15240,15240,15240,15240,14
|
|
20240524,114200,52033320,15270,15240,15270,15240,31
|
|
20240524,114100,51560490,15250,15250,15250,15250,15
|
|
20240524,114000,51331740,15250,15250,15250,15250,0
|
|
20240524,113900,51331740,15250,15250,15250,15250,18
|
|
20240524,113800,51057240,15280,15250,15280,15250,20
|
|
20240524,113700,50752060,15280,15280,15280,15280,0
|
|
20240524,113600,50752060,15280,15270,15280,15260,64
|
|
20240524,113500,49775130,15270,15270,15270,15270,0
|
|
20240524,113400,49775130,15270,15280,15280,15270,14
|
|
20240524,113300,49561250,15290,15290,15290,15290,22
|
|
20240524,113200,49224870,15290,15290,15290,15290,0
|
|
20240524,113100,49224870,15290,15290,15290,15290,15
|
|
20240524,113000,48995520,15290,15290,15290,15290,18
|
|
20240524,112900,48720300,15290,15290,15290,15290,14
|
|
20240524,112800,48506240,15290,15290,15290,15290,0
|
|
20240524,112700,48506240,15290,15290,15290,15290,21
|
|
20240524,112600,48185150,15290,15290,15290,15290,14
|
|
20240524,112500,47971090,15290,15290,15290,15290,0
|
|
20240524,112400,47971090,15290,15300,15300,15290,32
|
|
20240524,112300,47481740,15300,15300,15300,15300,44
|
|
20240524,112200,46808540,15300,15300,15300,15300,5
|
|
20240524,112100,46732040,15300,15310,15310,15300,30
|
|
20240524,112000,46272750,15310,15310,15310,15310,0
|
|
20240524,111900,46272750,15310,15310,15310,15310,14
|
|
20240524,111800,46058410,15320,15320,15320,15320,5
|
|
20240524,111700,45981810,15330,15320,15330,15320,15
|
|
20240524,111600,45752000,15320,15320,15320,15320,0
|
|
20240524,111500,45752000,15320,15320,15320,15320,18
|
|
20240524,111400,45476240,15320,15320,15320,15320,14
|
|
20240524,111300,45261760,15360,15320,15360,15320,2
|
|
20240524,111200,45231080,15310,15310,15310,15310,33
|
|
20240524,111100,44725850,15310,15310,15310,15310,0
|
|
20240524,111000,44725850,15310,15310,15310,15310,90
|
|
20240524,110900,43347950,15290,15290,15290,15290,20
|
|
20240524,110800,43042150,15290,15290,15290,15290,0
|
|
20240524,110700,43042150,15290,15290,15290,15290,32
|
|
20240524,110600,42552870,15290,15290,15290,15290,0
|
|
20240524,110500,42552870,15290,15290,15290,15290,14
|
|
20240524,110400,42338810,15290,15290,15290,15290,18
|
|
20240524,110300,42063590,15290,15290,15290,15290,0
|
|
20240524,110200,42063590,15290,15290,15290,15290,15
|
|
20240524,110100,41834240,15290,15290,15290,15290,24
|
|
20240524,110000,41467280,15280,15280,15280,15280,14
|
|
20240524,105900,41253360,15270,15270,15270,15270,0
|
|
20240524,105800,41253360,15270,15270,15270,15270,18
|
|
20240524,105700,40978500,15340,15270,15340,15270,20
|
|
20240524,105600,40672820,15290,15290,15290,15290,100
|
|
20240524,105500,39143820,15290,15290,15290,15270,134
|
|
20240524,105400,37096780,15300,15300,15300,15300,0
|
|
20240524,105300,37096780,15300,15300,15300,15300,1
|
|
20240524,105200,37081480,15300,15300,15300,15300,49
|
|
20240524,105100,36331780,15310,15310,15310,15310,0
|
|
20240524,105000,36331780,15310,15300,15310,15300,15
|
|
20240524,104900,36102270,15300,15300,15300,15300,18
|
|
20240524,104800,35826870,15300,15310,15310,15300,14
|
|
20240524,104700,35612600,15310,15310,15310,15310,0
|
|
20240524,104600,35612600,15310,15320,15320,15310,72
|
|
20240524,104500,34509740,15330,15330,15330,15330,2
|
|
20240524,104400,34479080,15330,15330,15330,15330,0
|
|
20240524,104300,34479080,15330,15330,15330,15330,33
|
|
20240524,104200,33973190,15350,15350,15350,15350,0
|
|
20240524,104100,33973190,15350,15350,15350,15350,1
|
|
20240524,104000,33957840,15330,15330,15330,15330,32
|
|
20240524,103900,33467280,15360,15360,15360,15360,1
|
|
20240524,103800,33451920,15330,15350,15360,15330,34
|
|
20240524,103700,32930290,15350,15350,15350,15350,18
|
|
20240524,103600,32653990,15350,15340,15350,15340,43
|
|
20240524,103500,31994080,15340,15340,15340,15340,0
|
|
20240524,103400,31994080,15340,15340,15340,15340,18
|
|
20240524,103300,31717960,15340,15340,15340,15340,15
|
|
20240524,103200,31487860,15380,15360,15380,15360,5
|
|
20240524,103100,31411030,15330,15330,15330,15330,32
|
|
20240524,103000,30920470,15370,15370,15370,15370,1
|
|
20240524,102900,30905100,15330,15330,15330,15330,8
|
|
20240524,102800,30782460,15340,15370,15370,15340,39
|
|
20240524,102700,30183750,15370,15340,15370,15340,3
|
|
20240524,102600,30137700,15340,15340,15340,15340,14
|
|
20240524,102500,29922940,15340,15370,15370,15340,19
|
|
20240524,102400,29631450,15340,15340,15340,15340,15
|
|
20240524,102300,29401350,15340,15340,15340,15340,0
|
|
20240524,102200,29401350,15340,15340,15340,15340,0
|
|
20240524,102100,29401350,15340,15340,15340,15340,14
|
|
20240524,102000,29186590,15370,15370,15370,15370,1
|
|
20240524,101900,29171220,15340,15370,15370,15340,24
|
|
20240524,101800,28802760,15370,15370,15370,15370,1
|
|
20240524,101700,28787390,15330,15330,15330,15330,0
|
|
20240524,101600,28787390,15330,15330,15330,15330,14
|
|
20240524,101500,28572770,15370,15370,15370,15370,0
|
|
20240524,101400,28572770,15370,15330,15370,15330,16
|
|
20240524,101300,28327450,15380,15380,15380,15380,0
|
|
20240524,101200,28327450,15380,15330,15380,15330,15
|
|
20240524,101100,28097450,15380,15330,15380,15330,2
|
|
20240524,101000,28066740,15310,15310,15310,15310,0
|
|
20240524,100900,28066740,15310,15390,15390,15310,15
|
|
20240524,100800,27837010,15400,15400,15400,15400,0
|
|
20240524,100700,27837010,15400,15320,15400,15320,15
|
|
20240524,100600,27607130,15400,15400,15400,15400,0
|
|
20240524,100500,27607130,15400,15400,15400,15400,1
|
|
20240524,100400,27591730,15320,15320,15320,15320,15
|
|
20240524,100300,27361930,15320,15320,15320,15320,31
|
|
20240524,100200,26887010,15320,15320,15320,15290,16
|
|
20240524,100100,26642310,15290,15290,15290,15290,0
|
|
20240524,100000,26642310,15290,15290,15290,15290,16
|
|
20240524,095900,26397670,15320,15320,15320,15320,0
|
|
20240524,095800,26397670,15320,15320,15320,15320,71
|
|
20240524,095700,25309950,15290,15290,15290,15290,15
|
|
20240524,095600,25080600,15330,15330,15330,15330,0
|
|
20240524,095500,25080600,15330,15290,15330,15290,15
|
|
20240524,095400,24851210,15330,15330,15330,15330,1
|
|
20240524,095300,24835880,15290,15290,15290,15290,0
|
|
20240524,095200,24835880,15290,15290,15290,15290,14
|
|
20240524,095100,24621820,15330,15330,15330,15330,1
|
|
20240524,095000,24606490,15290,15300,15300,15290,14
|
|
20240524,094900,24392360,15330,15330,15330,15330,6
|
|
20240524,094800,24300380,15330,15300,15330,15300,82
|
|
20240524,094700,23045750,15330,15330,15330,15330,0
|
|
20240524,094600,23045750,15330,15300,15330,15300,2
|
|
20240524,094500,23015120,15290,15290,15290,15290,14
|
|
20240524,094400,22801060,15300,15300,15300,15300,1
|
|
20240524,094300,22785760,15300,15290,15300,15290,18
|
|
20240524,094200,22510500,15310,15320,15320,15310,2
|
|
20240524,094100,22479870,15290,15290,15290,15290,0
|
|
20240524,094000,22479870,15290,15290,15290,15290,14
|
|
20240524,093900,22265810,15330,15330,15330,15330,0
|
|
20240524,093800,22265810,15330,15290,15330,15290,16
|
|
20240524,093700,22021130,15330,15330,15330,15330,0
|
|
20240524,093600,22021130,15330,15290,15330,15290,15
|
|
20240524,093500,21791740,15330,15330,15330,15330,0
|
|
20240524,093400,21791740,15330,15290,15330,15290,14
|
|
20240524,093300,21577580,15300,15300,15300,15300,7
|
|
20240524,093200,21470480,15330,15330,15330,15330,0
|
|
20240524,093100,21470480,15330,15300,15330,15300,36
|
|
20240524,093000,20919020,15330,15330,15330,15330,0
|
|
20240524,092900,20919020,15330,15340,15340,15300,89
|
|
20240524,092800,19555720,15350,15350,15350,15350,1
|
|
20240524,092700,19540370,15390,15390,15390,15390,0
|
|
20240524,092600,19540370,15390,15360,15390,15360,145
|
|
20240524,092500,17313140,15400,15400,15400,15400,0
|
|
20240524,092400,17313140,15400,15340,15400,15340,395
|
|
20240524,092300,11246180,15360,15360,15360,15360,0
|
|
20240524,092200,11246180,15360,15360,15360,15360,1
|
|
20240524,092100,11230820,15340,15340,15340,15340,14
|
|
20240524,092000,11016060,15360,15360,15360,15360,1
|
|
20240524,091900,11000700,15340,15340,15340,15340,15
|
|
20240524,091800,10770600,15350,15350,15350,15350,0
|
|
20240524,091700,10770600,15350,15350,15350,15350,0
|
|
20240524,091600,10770600,15350,15350,15350,15350,89
|
|
20240524,091500,9404450,15350,15350,15350,15350,0
|
|
20240524,091400,9404450,15350,15350,15350,15350,14
|
|
20240524,091300,9189550,15350,15350,15350,15350,102
|
|
20240524,091200,7623850,15350,15380,15380,15350,14
|
|
20240524,091100,7408920,15400,15400,15400,15400,0
|
|
20240524,091000,7408920,15400,15350,15400,15350,15
|
|
20240524,090900,7178620,15340,15410,15410,15340,74
|
|
20240524,090800,6043390,15490,15400,15500,15400,151
|
|
20240524,090700,3709160,15400,15370,15410,15330,149
|
|
20240524,090600,1420420,15430,15470,15470,15430,3
|
|
20240524,090500,1374090,15480,15480,15480,15480,6
|
|
20240524,090400,1281210,15490,15370,15490,15370,33
|
|
20240524,090300,771720,15520,15520,15520,15520,0
|
|
20240524,090200,771720,15520,15360,15520,15360,33
|
|
20240524,090100,261800,15400,15400,15400,15400,0
|
|
20240524,090000,261800,15400,15400,15400,15400,17
|