668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200500,530037640,14990,14990,14990,14990,81
|
|
20240528,200400,530037640,14990,14990,14990,14990,0
|
|
20240528,200300,530037640,14990,14990,14990,14990,0
|
|
20240528,200200,530037640,14990,14990,14990,14990,0
|
|
20240528,200100,530037640,14990,14990,14990,14990,0
|
|
20240528,200000,530037640,14990,14990,14990,14990,0
|
|
20240528,195900,530037640,14990,14990,14990,14990,0
|
|
20240528,195800,530037640,14990,14990,14990,14990,0
|
|
20240528,195700,530037640,14990,14990,14990,14990,0
|
|
20240528,195600,530037640,14990,14990,14990,14990,0
|
|
20240528,195500,530037640,14990,14990,14990,14990,0
|
|
20240528,195400,530037640,14990,14990,14990,14990,0
|
|
20240528,195300,530037640,14990,14990,14990,14990,0
|
|
20240528,195200,530037640,14990,14990,14990,14990,0
|
|
20240528,195100,530037640,14990,14990,14990,14990,0
|
|
20240528,195000,530037640,14990,14990,14990,14990,0
|
|
20240528,194900,530037640,14990,14990,14990,14990,0
|
|
20240528,194800,530037640,14990,14990,14990,14990,0
|
|
20240528,194700,530037640,14990,14990,14990,14990,0
|
|
20240528,194600,530037640,14990,14990,14990,14990,0
|
|
20240528,194500,530037640,14990,14990,14990,14990,0
|
|
20240528,194400,530037640,14990,14990,14990,14990,0
|
|
20240528,194300,530037640,14990,14990,14990,14990,0
|
|
20240528,194200,530037640,14990,14990,14990,14990,0
|
|
20240528,194100,530037640,14990,14990,14990,14990,0
|
|
20240528,194000,530037640,14990,14990,14990,14990,0
|
|
20240528,193900,530037640,14990,14990,14990,14990,0
|
|
20240528,193800,530037640,14990,14990,14990,14990,0
|
|
20240528,193700,530037640,14990,14990,14990,14990,0
|
|
20240528,193600,530037640,14990,14990,14990,14990,0
|
|
20240528,193500,530037640,14990,14990,14990,14990,81
|
|
20240528,193400,530037640,14990,14990,14990,14990,0
|
|
20240528,193300,530037640,14990,14990,14990,14990,0
|
|
20240528,193200,530037640,14990,14990,14990,14990,0
|
|
20240528,193100,530037640,14990,14990,14990,14990,0
|
|
20240528,193000,530037640,14990,14990,14990,14990,0
|
|
20240528,192900,530037640,14990,14990,14990,14990,0
|
|
20240528,192800,530037640,14990,14990,14990,14990,0
|
|
20240528,192700,530037640,14990,14990,14990,14990,0
|
|
20240528,192600,530037640,14990,14990,14990,14990,0
|
|
20240528,192500,530037640,14990,14990,14990,14990,0
|
|
20240528,192400,530037640,14990,14990,14990,14990,0
|
|
20240528,192300,530037640,14990,14990,14990,14990,0
|
|
20240528,192200,530037640,14990,14990,14990,14990,0
|
|
20240528,192100,530037640,14990,14990,14990,14990,0
|
|
20240528,192000,530037640,14990,14990,14990,14990,0
|
|
20240528,191900,530037640,14990,14990,14990,14990,0
|
|
20240528,191800,530037640,14990,14990,14990,14990,0
|
|
20240528,191700,530037640,14990,14990,14990,14990,0
|
|
20240528,191600,530037640,14990,14990,14990,14990,0
|
|
20240528,191500,530037640,14990,14990,14990,14990,0
|
|
20240528,191400,530037640,14990,14990,14990,14990,0
|
|
20240528,191300,530037640,14990,14990,14990,14990,0
|
|
20240528,191200,530037640,14990,14990,14990,14990,0
|
|
20240528,191100,530037640,14990,14990,14990,14990,0
|
|
20240528,191000,530037640,14990,14990,14990,14990,0
|
|
20240528,190900,530037640,14990,14990,14990,14990,0
|
|
20240528,190800,530037640,14990,14990,14990,14990,0
|
|
20240528,190700,530037640,14990,14990,14990,14990,0
|
|
20240528,190600,530037640,14990,14990,14990,14990,0
|
|
20240528,190500,530037640,14990,14990,14990,14990,81
|
|
20240528,190400,530037640,14990,14990,14990,14990,0
|
|
20240528,190300,530037640,14990,14990,14990,14990,0
|
|
20240528,190200,530037640,14990,14990,14990,14990,0
|
|
20240528,190100,530037640,14990,14990,14990,14990,0
|
|
20240528,190000,530037640,14990,14990,14990,14990,0
|
|
20240528,185900,530037640,14990,14990,14990,14990,0
|
|
20240528,185800,530037640,14990,14990,14990,14990,0
|
|
20240528,185700,530037640,14990,14990,14990,14990,0
|
|
20240528,185600,530037640,14990,14990,14990,14990,0
|
|
20240528,185500,530037640,14990,14990,14990,14990,0
|
|
20240528,185400,530037640,14990,14990,14990,14990,0
|
|
20240528,185300,530037640,14990,14990,14990,14990,0
|
|
20240528,185200,530037640,14990,14990,14990,14990,0
|
|
20240528,185100,530037640,14990,14990,14990,14990,0
|
|
20240528,185000,530037640,14990,14990,14990,14990,0
|
|
20240528,184900,530037640,14990,14990,14990,14990,0
|
|
20240528,184800,530037640,14990,14990,14990,14990,0
|
|
20240528,184700,530037640,14990,14990,14990,14990,0
|
|
20240528,184600,530037640,14990,14990,14990,14990,0
|
|
20240528,184500,530037640,14990,14990,14990,14990,0
|
|
20240528,184400,530037640,14990,14990,14990,14990,0
|
|
20240528,184300,530037640,14990,14990,14990,14990,0
|
|
20240528,184200,530037640,14990,14990,14990,14990,0
|
|
20240528,184100,530037640,14990,14990,14990,14990,0
|
|
20240528,184000,530037640,14990,14990,14990,14990,0
|
|
20240528,183900,530037640,14990,14990,14990,14990,0
|
|
20240528,183800,530037640,14990,14990,14990,14990,0
|
|
20240528,183700,530037640,14990,14990,14990,14990,0
|
|
20240528,183600,530037640,14990,14990,14990,14990,0
|
|
20240528,183500,530037640,14990,14990,14990,14990,81
|
|
20240528,183400,530037640,14990,14990,14990,14990,0
|
|
20240528,183300,530037640,14990,14990,14990,14990,0
|
|
20240528,183200,530037640,14990,14990,14990,14990,0
|
|
20240528,183100,530037640,14990,14990,14990,14990,0
|
|
20240528,183000,530037640,14990,14990,14990,14990,0
|
|
20240528,182900,530037640,14990,14990,14990,14990,0
|
|
20240528,182800,530037640,14990,14990,14990,14990,0
|
|
20240528,182700,530037640,14990,14990,14990,14990,0
|
|
20240528,182600,530037640,14990,14990,14990,14990,0
|
|
20240528,182500,530037640,14990,14990,14990,14990,0
|
|
20240528,182400,530037640,14990,14990,14990,14990,0
|
|
20240528,182300,530037640,14990,14990,14990,14990,0
|
|
20240528,182200,530037640,14990,14990,14990,14990,0
|
|
20240528,182100,530037640,14990,14990,14990,14990,0
|
|
20240528,182000,530037640,14990,14990,14990,14990,0
|
|
20240528,181900,530037640,14990,14990,14990,14990,0
|
|
20240528,181800,530037640,14990,14990,14990,14990,0
|
|
20240528,181700,530037640,14990,14990,14990,14990,0
|
|
20240528,181600,530037640,14990,14990,14990,14990,0
|
|
20240528,181500,530037640,14990,14990,14990,14990,0
|
|
20240528,181400,530037640,14990,14990,14990,14990,0
|
|
20240528,181300,530037640,14990,14990,14990,14990,0
|
|
20240528,181200,530037640,14990,14990,14990,14990,0
|
|
20240528,181100,530037640,14990,14990,14990,14990,0
|
|
20240528,181000,530037640,14990,14990,14990,14990,0
|
|
20240528,180900,530037640,14990,14990,14990,14990,0
|
|
20240528,180800,530037640,14990,14990,14990,14990,0
|
|
20240528,180700,530037640,14990,14990,14990,14990,0
|
|
20240528,180600,530037640,14990,14990,14990,14990,0
|
|
20240528,180500,530037640,14990,14990,14990,14990,81
|
|
20240528,180400,530037640,14990,14990,14990,14990,0
|
|
20240528,180300,530037640,14990,14990,14990,14990,0
|
|
20240528,180200,530037640,14990,14990,14990,14990,0
|
|
20240528,180100,530037640,14990,14990,14990,14990,0
|
|
20240528,180000,530037640,14990,14990,14990,14990,0
|
|
20240528,175900,530037640,14990,14990,14990,14990,0
|
|
20240528,175800,530037640,14990,14990,14990,14990,0
|
|
20240528,175700,530037640,14990,14990,14990,14990,0
|
|
20240528,175600,530037640,14990,14990,14990,14990,0
|
|
20240528,175500,530037640,14990,14990,14990,14990,0
|
|
20240528,175400,530037640,14990,14990,14990,14990,0
|
|
20240528,175300,530037640,14990,14990,14990,14990,0
|
|
20240528,175200,530037640,14990,14990,14990,14990,0
|
|
20240528,175100,530037640,14990,14990,14990,14990,0
|
|
20240528,175000,530037640,14990,14990,14990,14990,0
|
|
20240528,174900,530037640,14990,14990,14990,14990,0
|
|
20240528,174800,530037640,14990,14990,14990,14990,0
|
|
20240528,174700,530037640,14990,14990,14990,14990,0
|
|
20240528,174600,530037640,14990,14990,14990,14990,0
|
|
20240528,174500,530037640,14990,14990,14990,14990,0
|
|
20240528,174400,530037640,14990,14990,14990,14990,0
|
|
20240528,174300,530037640,14990,14990,14990,14990,0
|
|
20240528,174200,530037640,14990,14990,14990,14990,0
|
|
20240528,174100,530037640,14990,14990,14990,14990,0
|
|
20240528,174000,530037640,14990,14990,14990,14990,0
|
|
20240528,173900,530037640,14990,14990,14990,14990,0
|
|
20240528,173800,530037640,14990,14990,14990,14990,0
|
|
20240528,173700,530037640,14990,14990,14990,14990,0
|
|
20240528,173600,530037640,14990,14990,14990,14990,0
|
|
20240528,173500,530037640,14990,14990,14990,14990,81
|
|
20240528,173400,530037640,14990,14990,14990,14990,0
|
|
20240528,173300,530037640,14990,14990,14990,14990,0
|
|
20240528,173200,530037640,14990,14990,14990,14990,0
|
|
20240528,173100,530037640,14990,14990,14990,14990,0
|
|
20240528,173000,530037640,14990,14990,14990,14990,0
|
|
20240528,172900,530037640,14990,14990,14990,14990,0
|
|
20240528,172800,530037640,14990,14990,14990,14990,0
|
|
20240528,172700,530037640,14990,14990,14990,14990,0
|
|
20240528,172600,530037640,14990,14990,14990,14990,0
|
|
20240528,172500,530037640,14990,14990,14990,14990,0
|
|
20240528,172400,530037640,14990,14990,14990,14990,0
|
|
20240528,172300,530037640,14990,14990,14990,14990,0
|
|
20240528,172200,530037640,14990,14990,14990,14990,0
|
|
20240528,172100,530037640,14990,14990,14990,14990,0
|
|
20240528,172000,530037640,14990,14990,14990,14990,0
|
|
20240528,171900,530037640,14990,14990,14990,14990,0
|
|
20240528,171800,530037640,14990,14990,14990,14990,0
|
|
20240528,171700,530037640,14990,14990,14990,14990,0
|
|
20240528,171600,530037640,14990,14990,14990,14990,0
|
|
20240528,171500,530037640,14990,14990,14990,14990,0
|
|
20240528,171400,530037640,14990,14990,14990,14990,0
|
|
20240528,171300,530037640,14990,14990,14990,14990,0
|
|
20240528,171200,530037640,14990,14990,14990,14990,0
|
|
20240528,171100,530037640,14990,14990,14990,14990,0
|
|
20240528,171000,530037640,14990,14990,14990,14990,0
|
|
20240528,170900,530037640,14990,14990,14990,14990,0
|
|
20240528,170800,530037640,14990,14990,14990,14990,0
|
|
20240528,170700,530037640,14990,14990,14990,14990,0
|
|
20240528,170600,530037640,14990,14990,14990,14990,0
|
|
20240528,170500,530037640,14990,14990,14990,14990,81
|
|
20240528,170400,530037640,14990,14990,14990,14990,0
|
|
20240528,170300,530037640,14990,14990,14990,14990,0
|
|
20240528,170200,530037640,14990,14990,14990,14990,0
|
|
20240528,170100,530037640,14990,14990,14990,14990,0
|
|
20240528,170000,530037640,14990,14990,14990,14990,0
|
|
20240528,165900,530037640,14990,14990,14990,14990,0
|
|
20240528,165800,530037640,14990,14990,14990,14990,0
|
|
20240528,165700,530037640,14990,14990,14990,14990,0
|
|
20240528,165600,530037640,14990,14990,14990,14990,0
|
|
20240528,165500,530037640,14990,14990,14990,14990,0
|
|
20240528,165400,530037640,14990,14990,14990,14990,0
|
|
20240528,165300,530037640,14990,14990,14990,14990,0
|
|
20240528,165200,530037640,14990,14990,14990,14990,0
|
|
20240528,165100,530037640,14990,14990,14990,14990,0
|
|
20240528,165000,530037640,14990,14990,14990,14990,0
|
|
20240528,164900,530037640,14990,14990,14990,14990,0
|
|
20240528,164800,530037640,14990,14990,14990,14990,0
|
|
20240528,164700,530037640,14990,14990,14990,14990,0
|
|
20240528,164600,530037640,14990,14990,14990,14990,0
|
|
20240528,164500,530037640,14990,14990,14990,14990,0
|
|
20240528,164400,530037640,14990,14990,14990,14990,0
|
|
20240528,164300,530037640,14990,14990,14990,14990,0
|
|
20240528,164200,530037640,14990,14990,14990,14990,0
|
|
20240528,164100,530037640,14990,14990,14990,14990,0
|
|
20240528,164000,530037640,14990,14990,14990,14990,0
|
|
20240528,163900,530037640,14990,14990,14990,14990,0
|
|
20240528,163800,530037640,14990,14990,14990,14990,0
|
|
20240528,163700,530037640,14990,14990,14990,14990,0
|
|
20240528,163600,530037640,14990,14990,14990,14990,0
|
|
20240528,163500,530037640,14990,14990,14990,14990,81
|
|
20240528,163400,530037640,14990,14990,14990,14990,0
|
|
20240528,163300,530037640,14990,14990,14990,14990,0
|
|
20240528,163200,530037640,14990,14990,14990,14990,0
|
|
20240528,163100,530037640,14990,14990,14990,14990,0
|
|
20240528,163000,530037640,14990,14990,14990,14990,0
|
|
20240528,162900,530037640,14990,14990,14990,14990,0
|
|
20240528,162800,530037640,14990,14990,14990,14990,0
|
|
20240528,162700,530037640,14990,14990,14990,14990,0
|
|
20240528,162600,530037640,14990,14990,14990,14990,0
|
|
20240528,162500,530037640,14990,14990,14990,14990,0
|
|
20240528,162400,530037640,14990,14990,14990,14990,0
|
|
20240528,162300,530037640,14990,14990,14990,14990,0
|
|
20240528,162200,530037640,14990,14990,14990,14990,0
|
|
20240528,162100,530037640,14990,14990,14990,14990,0
|
|
20240528,162000,530037640,14990,14990,14990,14990,0
|
|
20240528,161900,530037640,14990,14990,14990,14990,0
|
|
20240528,161800,530037640,14990,14990,14990,14990,0
|
|
20240528,161700,530037640,14990,14990,14990,14990,0
|
|
20240528,161600,530037640,14990,14990,14990,14990,0
|
|
20240528,161500,530037640,14990,14990,14990,14990,0
|
|
20240528,161400,530037640,14990,14990,14990,14990,0
|
|
20240528,161300,530037640,14990,14990,14990,14990,0
|
|
20240528,161200,530037640,14990,14990,14990,14990,0
|
|
20240528,161100,530037640,14990,14990,14990,14990,0
|
|
20240528,161000,530037640,14990,14990,14990,14990,0
|
|
20240528,160900,530037640,14990,14990,14990,14990,0
|
|
20240528,160800,530037640,14990,14990,14990,14990,0
|
|
20240528,160700,530037640,14990,14990,14990,14990,0
|
|
20240528,160600,530037640,14990,14990,14990,14990,0
|
|
20240528,160500,530037640,14990,14990,14990,14990,81
|
|
20240528,160400,530037640,14990,14990,14990,14990,0
|
|
20240528,160300,530037640,14990,14990,14990,14990,0
|
|
20240528,160200,530037640,14990,14990,14990,14990,0
|
|
20240528,160100,530037640,14990,14990,14990,14990,0
|
|
20240528,160000,530037640,14990,14990,14990,14990,0
|
|
20240528,155900,530037640,14990,14990,14990,14990,0
|
|
20240528,155800,530037640,14990,14990,14990,14990,0
|
|
20240528,155700,530037640,14990,14990,14990,14990,0
|
|
20240528,155600,530037640,14990,14990,14990,14990,0
|
|
20240528,155500,530037640,14990,14990,14990,14990,0
|
|
20240528,155400,530037640,14990,14990,14990,14990,0
|
|
20240528,155300,530037640,14990,14990,14990,14990,0
|
|
20240528,155200,530037640,14990,14990,14990,14990,0
|
|
20240528,155100,530037640,14990,14990,14990,14990,0
|
|
20240528,155000,530037640,14990,14990,14990,14990,0
|
|
20240528,154900,530037640,14990,14990,14990,14990,0
|
|
20240528,154800,530037640,14990,14990,14990,14990,0
|
|
20240528,154700,530037640,14990,14990,14990,14990,0
|
|
20240528,154600,530037640,14990,14990,14990,14990,0
|
|
20240528,154500,530037640,14990,14990,14990,14990,0
|
|
20240528,154400,530037640,14990,14990,14990,14990,0
|
|
20240528,154300,530037640,14990,14990,14990,14990,0
|
|
20240528,154200,530037640,14990,14990,14990,14990,0
|
|
20240528,154100,530037640,14990,14990,14990,14990,0
|
|
20240528,154000,530037640,14990,14990,14990,14990,0
|
|
20240528,153900,530037640,14990,14990,14990,14990,0
|
|
20240528,153800,530037640,14990,14990,14990,14990,0
|
|
20240528,153700,530037640,14990,14990,14990,14990,0
|
|
20240528,153600,530037640,14990,14990,14990,14990,0
|
|
20240528,153500,530037640,14990,14990,14990,14990,81
|
|
20240528,153400,530037640,14990,14990,14990,14990,0
|
|
20240528,153300,530037640,14990,14990,14990,14990,0
|
|
20240528,153200,530037640,14990,14990,14990,14990,0
|
|
20240528,153100,530037640,14990,14990,14990,14990,0
|
|
20240528,153000,530037640,14990,14990,14990,14990,81
|
|
20240528,152900,528823450,14920,14920,14920,14920,0
|
|
20240528,152800,528823450,14920,14920,14920,14920,0
|
|
20240528,152700,528823450,14920,14920,14920,14920,0
|
|
20240528,152600,528823450,14920,14920,14920,14920,0
|
|
20240528,152500,528823450,14920,14920,14920,14920,0
|
|
20240528,152400,528823450,14920,14920,14920,14920,0
|
|
20240528,152300,528823450,14920,14920,14920,14920,0
|
|
20240528,152200,528823450,14920,14920,14920,14920,0
|
|
20240528,152100,528823450,14920,14920,14920,14920,0
|
|
20240528,152000,528823450,14920,14920,14920,14920,0
|
|
20240528,151900,528823450,14920,14920,15000,14920,158
|
|
20240528,151800,526456450,14990,14990,14990,14930,41
|
|
20240528,151700,525842340,14950,14930,14990,14930,61
|
|
20240528,151600,524930310,14910,14930,14930,14910,6
|
|
20240528,151500,524840790,14910,14910,14910,14910,5
|
|
20240528,151400,524766240,14930,14920,14930,14920,3
|
|
20240528,151300,524721470,14930,14900,14930,14900,438
|
|
20240528,151200,518195240,14890,14900,14900,14890,6
|
|
20240528,151100,518105870,14890,14890,14890,14890,18
|
|
20240528,151000,517837850,14890,14900,14900,14890,15
|
|
20240528,150900,517614380,14890,14890,14890,14890,2
|
|
20240528,150800,517584600,14900,14900,14900,14890,40
|
|
20240528,150700,516988630,14890,14890,14890,14890,2
|
|
20240528,150600,516958850,14890,14890,14890,14890,3
|
|
20240528,150500,516914180,14900,14900,14900,14890,48
|
|
20240528,150400,516199010,14890,14900,14900,14890,10
|
|
20240528,150300,516050030,14900,14890,14900,14880,7
|
|
20240528,150200,515945810,14890,14890,14890,14890,0
|
|
20240528,150100,515945810,14890,14890,14890,14880,57
|
|
20240528,150000,515097110,14880,14880,14880,14880,161
|
|
20240528,145900,512701430,14880,14880,14890,14880,6
|
|
20240528,145800,512612130,14880,14880,14880,14880,2
|
|
20240528,145700,512582370,14890,14880,14890,14880,4
|
|
20240528,145600,512522840,14880,14880,14880,14880,3
|
|
20240528,145500,512478200,14880,14890,14890,14880,206
|
|
20240528,145400,509412450,14890,14890,14890,14890,2
|
|
20240528,145300,509382670,14900,14890,14900,14890,3
|
|
20240528,145200,509337980,14890,14900,14900,14890,4
|
|
20240528,145100,509278410,14890,14890,14890,14890,98
|
|
20240528,145000,507819190,14880,14890,14890,14880,3
|
|
20240528,144900,507774540,14890,14880,14890,14880,5
|
|
20240528,144800,507700130,14880,14880,14890,14880,132
|
|
20240528,144700,505735950,14880,14880,14880,14880,3
|
|
20240528,144600,505691310,14880,14890,14890,14880,3
|
|
20240528,144500,505646660,14880,14890,14890,14880,20
|
|
20240528,144400,505348890,14880,14880,14890,14880,100
|
|
20240528,144300,503860860,14880,14880,14890,14880,111
|
|
20240528,144200,502209090,14870,14880,14880,14870,3
|
|
20240528,144100,502164470,14870,14870,14870,14870,92
|
|
20240528,144000,500796430,14880,14870,14880,14870,120
|
|
20240528,143900,499010850,14880,14870,14880,14870,5
|
|
20240528,143800,498936480,14870,14870,14870,14870,92
|
|
20240528,143700,497568440,14880,14870,14880,14870,3
|
|
20240528,143600,497523820,14870,14870,14870,14870,3
|
|
20240528,143500,497479210,14880,14870,14880,14870,5
|
|
20240528,143400,497404830,14880,14870,14880,14870,133
|
|
20240528,143300,495427110,14880,14870,14880,14870,4
|
|
20240528,143200,495367610,14870,14870,14870,14870,3
|
|
20240528,143100,495323000,14880,14880,14890,14880,24
|
|
20240528,143000,494965850,14890,14880,14890,14880,5
|
|
20240528,142900,494891430,14890,14880,14890,14880,4
|
|
20240528,142800,494831890,14880,14880,14880,14880,96
|
|
20240528,142700,493403410,14890,14890,14890,14890,0
|
|
20240528,142600,493403410,14890,14890,14890,14880,65
|
|
20240528,142500,492435580,14880,14890,14890,14880,4
|
|
20240528,142400,492376050,14880,14890,14900,14880,7
|
|
20240528,142300,492271840,14880,14880,14880,14880,100
|
|
20240528,142200,490783840,14870,14870,14880,14870,9
|
|
20240528,142100,490649990,14870,14880,14880,14870,8
|
|
20240528,142000,490530970,14890,14890,14890,14890,2
|
|
20240528,141900,490501190,14880,14880,14880,14880,2
|
|
20240528,141800,490471430,14880,14880,14890,14880,127
|
|
20240528,141700,488581660,14890,14880,14890,14880,3
|
|
20240528,141600,488537010,14890,14890,14890,14890,2
|
|
20240528,141500,488507230,14900,14880,14900,14880,171
|
|
20240528,141400,485962720,14870,14870,14870,14870,90
|
|
20240528,141300,484624420,14880,14870,14880,14870,4
|
|
20240528,141200,484564930,14870,14870,14870,14870,2
|
|
20240528,141100,484535190,14880,14870,14880,14870,427
|
|
20240528,141000,478185680,14870,14870,14880,14870,20
|
|
20240528,140900,477888180,14880,14870,14880,14870,44
|
|
20240528,140800,477233890,14870,14870,14870,14870,2
|
|
20240528,140700,477204150,14890,14890,14890,14890,2
|
|
20240528,140600,477174370,14900,14870,14900,14870,12
|
|
20240528,140500,476995680,14880,14860,14880,14860,129
|
|
20240528,140400,475077420,14870,14870,14870,14870,42
|
|
20240528,140300,474452880,14880,14870,14880,14870,5
|
|
20240528,140200,474378510,14870,14870,14870,14870,0
|
|
20240528,140100,474378510,14870,14880,14880,14870,85
|
|
20240528,140000,473114550,14870,14880,14880,14870,110
|
|
20240528,135900,471477780,14870,14860,14870,14860,227
|
|
20240528,135800,468102320,14870,14860,14870,14860,4
|
|
20240528,135700,468042860,14860,14870,14870,14860,136
|
|
20240528,135600,466021890,14860,14870,14870,14860,20
|
|
20240528,135500,465724680,14860,14860,14860,14860,3
|
|
20240528,135400,465680100,14860,14870,14870,14860,3
|
|
20240528,135300,465635510,14860,14860,14860,14860,3
|
|
20240528,135200,465590930,14860,14870,14870,14860,4
|
|
20240528,135100,465531470,14870,14870,14870,14870,140
|
|
20240528,135000,463449670,14870,14880,14880,14870,3
|
|
20240528,134900,463405050,14870,14870,14870,14870,3
|
|
20240528,134800,463360440,14870,14880,14880,14870,38
|
|
20240528,134700,462795020,14870,14870,14870,14870,84
|
|
20240528,134600,461545940,14880,14870,14880,14870,5
|
|
20240528,134500,461471580,14880,14860,14880,14860,171
|
|
20240528,134400,458928820,14870,14870,14870,14870,4
|
|
20240528,134300,458869340,14880,14910,14910,14870,1142
|
|
20240528,134200,441879430,14890,14880,14890,14880,140
|
|
20240528,134100,439794860,14880,14880,14890,14880,154
|
|
20240528,134000,437503330,14880,14880,14880,14880,3
|
|
20240528,133900,437458690,14890,14880,14890,14880,195
|
|
20240528,133800,434555160,14870,14880,14880,14870,1003
|
|
20240528,133700,419640520,14870,14880,14890,14870,717
|
|
20240528,133600,408964810,14880,14880,14880,14880,542
|
|
20240528,133500,400899850,14880,14900,14900,14880,5
|
|
20240528,133400,400825410,14880,14890,14900,14880,127
|
|
20240528,133300,398934390,14900,14900,14900,14890,96
|
|
20240528,133200,397504830,14900,14900,14900,14900,1
|
|
20240528,133100,397489930,14900,14900,14900,14900,442
|
|
20240528,133000,390904130,14930,14930,14930,14930,1
|
|
20240528,132900,390889200,14930,14930,14930,14930,0
|
|
20240528,132800,390889200,14930,14930,14930,14930,45
|
|
20240528,132700,390217350,14920,14920,14920,14920,109
|
|
20240528,132600,388591070,14900,14900,14900,14900,591
|
|
20240528,132500,379785170,14930,14930,14930,14930,0
|
|
20240528,132400,379785170,14930,14930,14930,14930,7
|
|
20240528,132300,379680660,14950,14970,14970,14950,1027
|
|
20240528,132200,364326960,14970,14970,14970,14970,0
|
|
20240528,132100,364326960,14970,14970,14970,14970,0
|
|
20240528,132000,364326960,14970,15000,15000,14970,44
|
|
20240528,131900,363667830,14990,14990,14990,14990,0
|
|
20240528,131800,363667830,14990,14990,14990,14990,109
|
|
20240528,131700,362033920,14960,14960,14960,14960,160
|
|
20240528,131600,359640320,14950,14960,14960,14950,145
|
|
20240528,131500,357471640,14940,14920,14980,14920,463
|
|
20240528,131400,350554500,14920,14910,14920,14910,121
|
|
20240528,131300,348750380,14920,14920,14920,14920,0
|
|
20240528,131200,348750380,14920,14920,14920,14920,0
|
|
20240528,131100,348750380,14920,14920,14920,14920,1
|
|
20240528,131000,348735460,14910,14910,14910,14910,176
|
|
20240528,130900,346111300,14900,14900,14900,14900,0
|
|
20240528,130800,346111300,14900,14900,14900,14900,0
|
|
20240528,130700,346111300,14900,14900,14900,14900,0
|
|
20240528,130600,346111300,14900,14900,14900,14900,175
|
|
20240528,130500,343503800,14900,14890,14900,14890,1069
|
|
20240528,130400,327585000,14890,14890,14890,14890,162
|
|
20240528,130300,325172820,14880,14880,14880,14880,0
|
|
20240528,130200,325172820,14880,14880,14880,14880,0
|
|
20240528,130100,325172820,14880,14890,14890,14880,144
|
|
20240528,130000,323029600,14900,14900,14900,14900,0
|
|
20240528,125900,323029600,14900,14900,14900,14900,0
|
|
20240528,125800,323029600,14900,14900,14900,14900,0
|
|
20240528,125700,323029600,14900,14900,14900,14900,10
|
|
20240528,125600,322880600,14900,14900,14900,14900,0
|
|
20240528,125500,322880600,14900,14900,14900,14900,1
|
|
20240528,125400,322865700,14890,14890,14890,14890,164
|
|
20240528,125300,320423740,14900,14900,14900,14900,11
|
|
20240528,125200,320259840,14890,14890,14890,14890,148
|
|
20240528,125100,318056120,14890,14890,14890,14890,3
|
|
20240528,125000,318011450,14890,14890,14890,14890,2
|
|
20240528,124900,317981670,14900,14900,14900,14900,1
|
|
20240528,124800,317966770,14900,14880,14900,14880,134
|
|
20240528,124700,315972830,14870,14870,14870,14870,120
|
|
20240528,124600,314188430,14870,14870,14870,14870,10
|
|
20240528,124500,314039730,14860,14860,14860,14860,0
|
|
20240528,124400,314039730,14860,14860,14860,14860,82
|
|
20240528,124300,312821210,14860,14860,14860,14860,0
|
|
20240528,124200,312821210,14860,14860,14860,14860,0
|
|
20240528,124100,312821210,14860,14860,14860,14860,2
|
|
20240528,124000,312791490,14860,14860,14860,14860,236
|
|
20240528,123900,309284530,14870,14870,14870,14870,0
|
|
20240528,123800,309284530,14870,14870,14870,14870,0
|
|
20240528,123700,309284530,14870,14870,14870,14870,79
|
|
20240528,123600,308109800,14870,14870,14870,14870,0
|
|
20240528,123500,308109800,14870,14870,14870,14870,0
|
|
20240528,123400,308109800,14870,14870,14870,14870,0
|
|
20240528,123300,308109800,14870,14870,14870,14870,111
|
|
20240528,123200,306459230,14870,14870,14870,14870,0
|
|
20240528,123100,306459230,14870,14870,14870,14870,0
|
|
20240528,123000,306459230,14870,14870,14870,14870,0
|
|
20240528,122900,306459230,14870,14880,14880,14870,270
|
|
20240528,122800,302444210,14880,14880,14880,14880,0
|
|
20240528,122700,302444210,14880,14880,14880,14880,0
|
|
20240528,122600,302444210,14880,14880,14880,14880,139
|
|
20240528,122500,300375890,14890,14890,14890,14890,73
|
|
20240528,122400,299288920,14900,14900,14900,14900,0
|
|
20240528,122300,299288920,14900,14900,14900,14900,4
|
|
20240528,122200,299229320,14910,14910,14910,14910,0
|
|
20240528,122100,299229320,14910,14910,14910,14910,0
|
|
20240528,122000,299229320,14910,14910,14910,14910,0
|
|
20240528,121900,299229320,14910,14910,14910,14910,41
|
|
20240528,121800,298618010,14910,14910,14910,14910,0
|
|
20240528,121700,298618010,14910,14910,14910,14910,0
|
|
20240528,121600,298618010,14910,14910,14910,14910,80
|
|
20240528,121500,297425210,14910,14910,14910,14910,0
|
|
20240528,121400,297425210,14910,14910,14910,14910,21
|
|
20240528,121300,297112100,14920,14920,14920,14920,0
|
|
20240528,121200,297112100,14920,14920,14920,14920,12
|
|
20240528,121100,296933060,14910,14910,14910,14910,0
|
|
20240528,121000,296933060,14910,14910,14910,14910,196
|
|
20240528,120900,294010700,14900,14900,14900,14900,149
|
|
20240528,120800,291790600,14900,14900,14900,14900,68
|
|
20240528,120700,290777400,14890,14890,14890,14890,0
|
|
20240528,120600,290777400,14890,14890,14890,14890,0
|
|
20240528,120500,290777400,14890,14890,14890,14890,112
|
|
20240528,120400,289109720,14890,14890,14890,14890,0
|
|
20240528,120300,289109720,14890,14890,14890,14890,15
|
|
20240528,120200,288886370,14890,14890,14890,14890,66
|
|
20240528,120100,287903630,14890,14890,14890,14890,0
|
|
20240528,120000,287903630,14890,14890,14890,14890,0
|
|
20240528,115900,287903630,14890,14890,14890,14890,0
|
|
20240528,115800,287903630,14890,14890,14890,14890,78
|
|
20240528,115700,286742210,14890,14890,14890,14890,0
|
|
20240528,115600,286742210,14890,14890,14890,14890,0
|
|
20240528,115500,286742210,14890,14900,14900,14890,89
|
|
20240528,115400,285416990,14890,14890,14890,14890,1
|
|
20240528,115300,285402100,14900,14900,14900,14900,0
|
|
20240528,115200,285402100,14900,14900,14900,14900,10
|
|
20240528,115100,285253100,14900,14900,14900,14900,0
|
|
20240528,115000,285253100,14900,14900,14900,14900,59
|
|
20240528,114900,284374000,14900,14900,14900,14900,1
|
|
20240528,114800,284359100,14890,14890,14890,14890,110
|
|
20240528,114700,282721200,14900,14900,14900,14900,0
|
|
20240528,114600,282721200,14900,14900,14900,14900,0
|
|
20240528,114500,282721200,14900,14900,14900,14900,0
|
|
20240528,114400,282721200,14900,14900,14900,14900,104
|
|
20240528,114300,281171600,14920,14920,14920,14920,0
|
|
20240528,114200,281171600,14920,14920,14920,14920,0
|
|
20240528,114100,281171600,14920,14920,14920,14920,0
|
|
20240528,114000,281171600,14920,14880,14920,14880,177
|
|
20240528,113900,278531840,14900,14880,14900,14880,264
|
|
20240528,113800,274602350,14880,14880,14880,14880,1
|
|
20240528,113700,274587470,14870,14870,14870,14870,119
|
|
20240528,113600,272817940,14880,14880,14880,14880,0
|
|
20240528,113500,272817940,14880,14880,14880,14880,0
|
|
20240528,113400,272817940,14880,14870,14880,14870,129
|
|
20240528,113300,270899700,14880,14880,14880,14880,0
|
|
20240528,113200,270899700,14880,14880,14880,14880,1
|
|
20240528,113100,270884820,14880,14880,14880,14880,0
|
|
20240528,113000,270884820,14880,14880,14880,14880,14
|
|
20240528,112900,270676500,14880,14880,14880,14880,0
|
|
20240528,112800,270676500,14880,14880,14880,14880,0
|
|
20240528,112700,270676500,14880,14880,14880,14880,100
|
|
20240528,112600,269188500,14890,14890,14890,14890,0
|
|
20240528,112500,269188500,14890,14890,14890,14890,0
|
|
20240528,112400,269188500,14890,14880,14890,14880,118
|
|
20240528,112300,267432650,14870,14870,14870,14870,115
|
|
20240528,112200,265722600,14880,14880,14880,14880,0
|
|
20240528,112100,265722600,14880,14880,14880,14880,1
|
|
20240528,112000,265707720,14870,14870,14870,14870,109
|
|
20240528,111900,264086890,14880,14880,14880,14880,0
|
|
20240528,111800,264086890,14880,14880,14880,14880,20
|
|
20240528,111700,263789290,14890,14890,14890,14890,0
|
|
20240528,111600,263789290,14890,14870,14890,14870,163
|
|
20240528,111500,261364730,14870,14870,14870,14870,0
|
|
20240528,111400,261364730,14870,14870,14870,14870,59
|
|
20240528,111300,260487400,14880,14880,14880,14880,0
|
|
20240528,111200,260487400,14880,14880,14880,14880,500
|
|
20240528,111100,253047400,14880,14870,14880,14870,615
|
|
20240528,111000,243896650,14870,14880,14880,14870,310
|
|
20240528,110900,239284090,14870,14870,14870,14860,435
|
|
20240528,110800,232816830,14870,14870,14870,14870,0
|
|
20240528,110700,232816830,14870,14870,14870,14870,0
|
|
20240528,110600,232816830,14870,14880,14880,14870,699
|
|
20240528,110500,222416240,14890,14890,14890,14890,2
|
|
20240528,110400,222386460,14880,14880,14880,14880,0
|
|
20240528,110300,222386460,14880,14880,14880,14880,0
|
|
20240528,110200,222386460,14880,14880,14880,14880,101
|
|
20240528,110100,220883580,14880,14880,14880,14880,110
|
|
20240528,110000,219246780,14890,14890,14890,14890,0
|
|
20240528,105900,219246780,14890,14890,14890,14890,80
|
|
20240528,105800,218055580,14890,14890,14890,14890,0
|
|
20240528,105700,218055580,14890,14890,14890,14890,0
|
|
20240528,105600,218055580,14890,14890,14890,14890,14
|
|
20240528,105500,217847120,14890,14890,14890,14890,120
|
|
20240528,105400,216060320,14890,14890,14890,14890,10
|
|
20240528,105300,215911420,14890,14890,14890,14890,0
|
|
20240528,105200,215911420,14890,14900,14900,14890,512
|
|
20240528,105100,208287630,14900,14900,14900,14900,13
|
|
20240528,105000,208093930,14900,14900,14900,14900,0
|
|
20240528,104900,208093930,14900,14900,14900,14900,41
|
|
20240528,104800,207483030,14900,14900,14900,14900,35
|
|
20240528,104700,206961530,14900,14900,14900,14900,0
|
|
20240528,104600,206961530,14900,14900,14900,14900,15
|
|
20240528,104500,206738030,14900,14900,14900,14900,101
|
|
20240528,104400,205233130,14910,14910,14910,14910,1
|
|
20240528,104300,205218220,14900,14900,14900,14900,0
|
|
20240528,104200,205218220,14900,14900,14900,14900,0
|
|
20240528,104100,205218220,14900,14900,14900,14900,93
|
|
20240528,104000,203832520,14900,14900,14900,14900,0
|
|
20240528,103900,203832520,14900,14900,14900,14900,0
|
|
20240528,103800,203832520,14900,14900,14900,14900,97
|
|
20240528,103700,202387220,14900,14900,14900,14900,46
|
|
20240528,103600,201701820,14900,14900,14900,14900,25
|
|
20240528,103500,201329320,14900,14900,14900,14900,11
|
|
20240528,103400,201165420,14900,14900,14900,14900,73
|
|
20240528,103300,200077720,14900,14900,14900,14900,41
|
|
20240528,103200,199466820,14900,14900,14900,14900,229
|
|
20240528,103100,196054720,14890,14890,14890,14890,99
|
|
20240528,103000,194580610,14900,14890,14900,14890,186
|
|
20240528,102900,191811060,14890,14890,14890,14890,0
|
|
20240528,102800,191811060,14890,14890,14890,14890,82
|
|
20240528,102700,190590080,14900,14900,14900,14900,0
|
|
20240528,102600,190590080,14900,14900,14900,14900,1
|
|
20240528,102500,190575180,14900,14900,14900,14900,0
|
|
20240528,102400,190575180,14900,14900,14900,14900,40
|
|
20240528,102300,189979180,14900,14900,14900,14900,0
|
|
20240528,102200,189979180,14900,14900,14900,14900,0
|
|
20240528,102100,189979180,14900,14900,14900,14900,65
|
|
20240528,102000,189010680,14900,14900,14900,14900,1
|
|
20240528,101900,188995780,14900,14900,14900,14900,0
|
|
20240528,101800,188995780,14900,14900,14900,14900,0
|
|
20240528,101700,188995780,14900,14900,14900,14890,289
|
|
20240528,101600,184690470,14890,14890,14890,14890,0
|
|
20240528,101500,184690470,14890,14890,14890,14890,20
|
|
20240528,101400,184392670,14890,14890,14890,14890,181
|
|
20240528,101300,181697580,14900,14900,14900,14900,183
|
|
20240528,101200,178970880,14900,14900,14900,14900,0
|
|
20240528,101100,178970880,14900,14900,14900,14900,0
|
|
20240528,101000,178970880,14900,14900,14900,14900,285
|
|
20240528,100900,174724380,14900,14900,14900,14900,0
|
|
20240528,100800,174724380,14900,14900,14900,14900,0
|
|
20240528,100700,174724380,14900,14930,14930,14900,1888
|
|
20240528,100600,146573120,14940,14940,14940,14940,1
|
|
20240528,100500,146558180,14930,14920,14930,14920,242
|
|
20240528,100400,142945760,14920,14920,14920,14920,0
|
|
20240528,100300,142945760,14920,14930,14930,14920,161
|
|
20240528,100200,140542900,14930,14930,14930,14930,0
|
|
20240528,100100,140542900,14930,14930,14930,14930,0
|
|
20240528,100000,140542900,14930,14930,14930,14930,3
|
|
20240528,095900,140498110,14940,14940,14940,14940,0
|
|
20240528,095800,140498110,14940,14940,14940,14940,1
|
|
20240528,095700,140483170,14940,14940,14940,14940,0
|
|
20240528,095600,140483170,14940,14930,14940,14930,107
|
|
20240528,095500,138885650,14930,14930,14930,14930,119
|
|
20240528,095400,137108980,14920,14920,14920,14920,0
|
|
20240528,095300,137108980,14920,14920,14920,14920,89
|
|
20240528,095200,135781100,14910,14910,14910,14910,0
|
|
20240528,095100,135781100,14910,14930,14930,14910,200
|
|
20240528,095000,132795700,14930,14930,14930,14930,0
|
|
20240528,094900,132795700,14930,14930,14930,14930,0
|
|
20240528,094800,132795700,14930,14930,14930,14930,0
|
|
20240528,094700,132795700,14930,14930,14930,14930,82
|
|
20240528,094600,131571440,14920,14920,14920,14920,111
|
|
20240528,094500,129915320,14940,14940,14940,14940,0
|
|
20240528,094400,129915320,14940,14940,14940,14940,0
|
|
20240528,094300,129915320,14940,14940,14940,14940,10
|
|
20240528,094200,129765920,14930,14930,14930,14930,23
|
|
20240528,094100,129422530,14950,14950,14950,14950,0
|
|
20240528,094000,129422530,14950,14950,14950,14950,1
|
|
20240528,093900,129407580,14880,14880,14880,14870,701
|
|
20240528,093800,118981610,14890,14880,14920,14880,2271
|
|
20240528,093700,85182710,14880,14870,14880,14870,770
|
|
20240528,093600,73730430,14870,14870,14880,14870,821
|
|
20240528,093500,61515340,14870,14880,14880,14870,390
|
|
20240528,093400,55714980,14880,14910,14910,14880,759
|
|
20240528,093300,44417020,14920,14920,14920,14920,10
|
|
20240528,093200,44267820,14930,14960,14960,14920,1419
|
|
20240528,093100,23061720,14970,14970,14970,14970,0
|
|
20240528,093000,23061720,14970,14970,14970,14970,0
|
|
20240528,092900,23061720,14970,14970,14970,14970,0
|
|
20240528,092800,23061720,14970,14970,14970,14970,44
|
|
20240528,092700,22403040,14970,14970,14970,14970,9
|
|
20240528,092600,22268310,14980,14990,14990,14980,17
|
|
20240528,092500,22013620,14990,14990,14990,14990,376
|
|
20240528,092400,16377380,14990,15030,15030,14990,611
|
|
20240528,092300,7211760,15040,15040,15040,15040,1
|
|
20240528,092200,7196720,15040,15040,15040,15040,1
|
|
20240528,092100,7181680,15050,15050,15050,15050,0
|
|
20240528,092000,7181680,15050,15050,15050,15050,0
|
|
20240528,091900,7181680,15050,15050,15050,15050,0
|
|
20240528,091800,7181680,15050,15050,15050,15050,0
|
|
20240528,091700,7181680,15050,15060,15060,15050,292
|
|
20240528,091600,2787020,15060,15060,15060,15060,0
|
|
20240528,091500,2787020,15060,15060,15060,15060,0
|
|
20240528,091400,2787020,15060,15060,15060,15060,0
|
|
20240528,091300,2787020,15060,15060,15060,15060,15
|
|
20240528,091200,2561120,15060,15060,15060,15060,0
|
|
20240528,091100,2561120,15060,15060,15060,15060,1
|
|
20240528,091000,2546060,15060,15080,15080,15060,148
|
|
20240528,090900,316880,15080,15080,15080,15080,0
|
|
20240528,090800,316880,15080,15080,15080,15080,0
|
|
20240528,090700,316880,15080,15080,15080,15080,0
|
|
20240528,090600,316880,15080,15080,15080,15080,1
|
|
20240528,090500,301800,15090,15090,15090,15090,0
|
|
20240528,090400,301800,15090,15090,15090,15090,0
|
|
20240528,090300,301800,15090,15090,15090,15090,0
|
|
20240528,090200,301800,15090,15090,15090,15090,0
|
|
20240528,090100,301800,15090,15090,15090,15090,0
|
|
20240528,090000,301800,15090,15090,15090,15090,20
|