681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,201800,389096750,12410,12410,12410,12410,126
|
|
20240522,201700,389096750,12410,12410,12410,12410,0
|
|
20240522,201600,389096750,12410,12410,12410,12410,0
|
|
20240522,201500,389096750,12410,12410,12410,12410,0
|
|
20240522,201400,389096750,12410,12410,12410,12410,0
|
|
20240522,201300,389096750,12410,12410,12410,12410,0
|
|
20240522,201200,389096750,12410,12410,12410,12410,0
|
|
20240522,201100,389096750,12410,12410,12410,12410,0
|
|
20240522,201000,389096750,12410,12410,12410,12410,0
|
|
20240522,200900,389096750,12410,12410,12410,12410,0
|
|
20240522,200800,389096750,12410,12410,12410,12410,0
|
|
20240522,200700,389096750,12410,12410,12410,12410,0
|
|
20240522,200600,389096750,12410,12410,12410,12410,0
|
|
20240522,200500,389096750,12410,12410,12410,12410,0
|
|
20240522,200400,389096750,12410,12410,12410,12410,0
|
|
20240522,200300,389096750,12410,12410,12410,12410,0
|
|
20240522,200200,389096750,12410,12410,12410,12410,0
|
|
20240522,200100,389096750,12410,12410,12410,12410,0
|
|
20240522,200000,389096750,12410,12410,12410,12410,0
|
|
20240522,195900,389096750,12410,12410,12410,12410,0
|
|
20240522,195800,389096750,12410,12410,12410,12410,0
|
|
20240522,195700,389096750,12410,12410,12410,12410,0
|
|
20240522,195600,389096750,12410,12410,12410,12410,0
|
|
20240522,195500,389096750,12410,12410,12410,12410,0
|
|
20240522,195400,389096750,12410,12410,12410,12410,0
|
|
20240522,195300,389096750,12410,12410,12410,12410,0
|
|
20240522,195200,389096750,12410,12410,12410,12410,0
|
|
20240522,195100,389096750,12410,12410,12410,12410,0
|
|
20240522,195000,389096750,12410,12410,12410,12410,0
|
|
20240522,194900,389096750,12410,12410,12410,12410,0
|
|
20240522,194800,389096750,12410,12410,12410,12410,126
|
|
20240522,194700,389096750,12410,12410,12410,12410,0
|
|
20240522,194600,389096750,12410,12410,12410,12410,0
|
|
20240522,194500,389096750,12410,12410,12410,12410,0
|
|
20240522,194400,389096750,12410,12410,12410,12410,0
|
|
20240522,194300,389096750,12410,12410,12410,12410,0
|
|
20240522,194200,389096750,12410,12410,12410,12410,0
|
|
20240522,194100,389096750,12410,12410,12410,12410,0
|
|
20240522,194000,389096750,12410,12410,12410,12410,0
|
|
20240522,193900,389096750,12410,12410,12410,12410,0
|
|
20240522,193800,389096750,12410,12410,12410,12410,0
|
|
20240522,193700,389096750,12410,12410,12410,12410,0
|
|
20240522,193600,389096750,12410,12410,12410,12410,0
|
|
20240522,193500,389096750,12410,12410,12410,12410,0
|
|
20240522,193400,389096750,12410,12410,12410,12410,0
|
|
20240522,193300,389096750,12410,12410,12410,12410,0
|
|
20240522,193200,389096750,12410,12410,12410,12410,0
|
|
20240522,193100,389096750,12410,12410,12410,12410,0
|
|
20240522,193000,389096750,12410,12410,12410,12410,0
|
|
20240522,192900,389096750,12410,12410,12410,12410,0
|
|
20240522,192800,389096750,12410,12410,12410,12410,0
|
|
20240522,192700,389096750,12410,12410,12410,12410,0
|
|
20240522,192600,389096750,12410,12410,12410,12410,0
|
|
20240522,192500,389096750,12410,12410,12410,12410,0
|
|
20240522,192400,389096750,12410,12410,12410,12410,0
|
|
20240522,192300,389096750,12410,12410,12410,12410,0
|
|
20240522,192200,389096750,12410,12410,12410,12410,0
|
|
20240522,192100,389096750,12410,12410,12410,12410,0
|
|
20240522,192000,389096750,12410,12410,12410,12410,0
|
|
20240522,191900,389096750,12410,12410,12410,12410,0
|
|
20240522,191800,389096750,12410,12410,12410,12410,126
|
|
20240522,191700,389096750,12410,12410,12410,12410,0
|
|
20240522,191600,389096750,12410,12410,12410,12410,0
|
|
20240522,191500,389096750,12410,12410,12410,12410,0
|
|
20240522,191400,389096750,12410,12410,12410,12410,0
|
|
20240522,191300,389096750,12410,12410,12410,12410,0
|
|
20240522,191200,389096750,12410,12410,12410,12410,0
|
|
20240522,191100,389096750,12410,12410,12410,12410,0
|
|
20240522,191000,389096750,12410,12410,12410,12410,0
|
|
20240522,190900,389096750,12410,12410,12410,12410,0
|
|
20240522,190800,389096750,12410,12410,12410,12410,0
|
|
20240522,190700,389096750,12410,12410,12410,12410,0
|
|
20240522,190600,389096750,12410,12410,12410,12410,0
|
|
20240522,190500,389096750,12410,12410,12410,12410,0
|
|
20240522,190400,389096750,12410,12410,12410,12410,0
|
|
20240522,190300,389096750,12410,12410,12410,12410,0
|
|
20240522,190200,389096750,12410,12410,12410,12410,0
|
|
20240522,190100,389096750,12410,12410,12410,12410,0
|
|
20240522,190000,389096750,12410,12410,12410,12410,0
|
|
20240522,185900,389096750,12410,12410,12410,12410,0
|
|
20240522,185800,389096750,12410,12410,12410,12410,0
|
|
20240522,185700,389096750,12410,12410,12410,12410,0
|
|
20240522,185600,389096750,12410,12410,12410,12410,0
|
|
20240522,185500,389096750,12410,12410,12410,12410,0
|
|
20240522,185400,389096750,12410,12410,12410,12410,0
|
|
20240522,185300,389096750,12410,12410,12410,12410,0
|
|
20240522,185200,389096750,12410,12410,12410,12410,0
|
|
20240522,185100,389096750,12410,12410,12410,12410,0
|
|
20240522,185000,389096750,12410,12410,12410,12410,0
|
|
20240522,184900,389096750,12410,12410,12410,12410,0
|
|
20240522,184800,389096750,12410,12410,12410,12410,126
|
|
20240522,184700,389096750,12410,12410,12410,12410,0
|
|
20240522,184600,389096750,12410,12410,12410,12410,0
|
|
20240522,184500,389096750,12410,12410,12410,12410,0
|
|
20240522,184400,389096750,12410,12410,12410,12410,0
|
|
20240522,184300,389096750,12410,12410,12410,12410,0
|
|
20240522,184200,389096750,12410,12410,12410,12410,0
|
|
20240522,184100,389096750,12410,12410,12410,12410,0
|
|
20240522,184000,389096750,12410,12410,12410,12410,0
|
|
20240522,183900,389096750,12410,12410,12410,12410,0
|
|
20240522,183800,389096750,12410,12410,12410,12410,0
|
|
20240522,183700,389096750,12410,12410,12410,12410,0
|
|
20240522,183600,389096750,12410,12410,12410,12410,0
|
|
20240522,183500,389096750,12410,12410,12410,12410,0
|
|
20240522,183400,389096750,12410,12410,12410,12410,0
|
|
20240522,183300,389096750,12410,12410,12410,12410,0
|
|
20240522,183200,389096750,12410,12410,12410,12410,0
|
|
20240522,183100,389096750,12410,12410,12410,12410,0
|
|
20240522,183000,389096750,12410,12410,12410,12410,0
|
|
20240522,182900,389096750,12410,12410,12410,12410,0
|
|
20240522,182800,389096750,12410,12410,12410,12410,0
|
|
20240522,182700,389096750,12410,12410,12410,12410,0
|
|
20240522,182600,389096750,12410,12410,12410,12410,0
|
|
20240522,182500,389096750,12410,12410,12410,12410,0
|
|
20240522,182400,389096750,12410,12410,12410,12410,0
|
|
20240522,182300,389096750,12410,12410,12410,12410,0
|
|
20240522,182200,389096750,12410,12410,12410,12410,0
|
|
20240522,182100,389096750,12410,12410,12410,12410,0
|
|
20240522,182000,389096750,12410,12410,12410,12410,0
|
|
20240522,181900,389096750,12410,12410,12410,12410,0
|
|
20240522,181800,389096750,12410,12410,12410,12410,126
|
|
20240522,181700,389096750,12410,12410,12410,12410,0
|
|
20240522,181600,389096750,12410,12410,12410,12410,0
|
|
20240522,181500,389096750,12410,12410,12410,12410,0
|
|
20240522,181400,389096750,12410,12410,12410,12410,0
|
|
20240522,181300,389096750,12410,12410,12410,12410,0
|
|
20240522,181200,389096750,12410,12410,12410,12410,0
|
|
20240522,181100,389096750,12410,12410,12410,12410,0
|
|
20240522,181000,389096750,12410,12410,12410,12410,0
|
|
20240522,180900,389096750,12410,12410,12410,12410,0
|
|
20240522,180800,389096750,12410,12410,12410,12410,0
|
|
20240522,180700,389096750,12410,12410,12410,12410,0
|
|
20240522,180600,389096750,12410,12410,12410,12410,0
|
|
20240522,180500,389096750,12410,12410,12410,12410,0
|
|
20240522,180400,389096750,12410,12410,12410,12410,0
|
|
20240522,180300,389096750,12410,12410,12410,12410,0
|
|
20240522,180200,389096750,12410,12410,12410,12410,0
|
|
20240522,180100,389096750,12410,12410,12410,12410,0
|
|
20240522,180000,389096750,12410,12410,12410,12410,0
|
|
20240522,175900,389096750,12410,12410,12410,12410,0
|
|
20240522,175800,389096750,12410,12410,12410,12410,0
|
|
20240522,175700,389096750,12410,12410,12410,12410,0
|
|
20240522,175600,389096750,12410,12410,12410,12410,0
|
|
20240522,175500,389096750,12410,12410,12410,12410,0
|
|
20240522,175400,389096750,12410,12410,12410,12410,0
|
|
20240522,175300,389096750,12410,12410,12410,12410,0
|
|
20240522,175200,389096750,12410,12410,12410,12410,0
|
|
20240522,175100,389096750,12410,12410,12410,12410,0
|
|
20240522,175000,389096750,12410,12410,12410,12410,0
|
|
20240522,174900,389096750,12410,12410,12410,12410,0
|
|
20240522,174800,389096750,12410,12410,12410,12410,126
|
|
20240522,174700,389096750,12410,12410,12410,12410,0
|
|
20240522,174600,389096750,12410,12410,12410,12410,0
|
|
20240522,174500,389096750,12410,12410,12410,12410,0
|
|
20240522,174400,389096750,12410,12410,12410,12410,0
|
|
20240522,174300,389096750,12410,12410,12410,12410,0
|
|
20240522,174200,389096750,12410,12410,12410,12410,0
|
|
20240522,174100,389096750,12410,12410,12410,12410,0
|
|
20240522,174000,389096750,12410,12410,12410,12410,0
|
|
20240522,173900,389096750,12410,12410,12410,12410,0
|
|
20240522,173800,389096750,12410,12410,12410,12410,0
|
|
20240522,173700,389096750,12410,12410,12410,12410,0
|
|
20240522,173600,389096750,12410,12410,12410,12410,0
|
|
20240522,173500,389096750,12410,12410,12410,12410,0
|
|
20240522,173400,389096750,12410,12410,12410,12410,0
|
|
20240522,173300,389096750,12410,12410,12410,12410,0
|
|
20240522,173200,389096750,12410,12410,12410,12410,0
|
|
20240522,173100,389096750,12410,12410,12410,12410,0
|
|
20240522,173000,389096750,12410,12410,12410,12410,0
|
|
20240522,172900,389096750,12410,12410,12410,12410,0
|
|
20240522,172800,389096750,12410,12410,12410,12410,0
|
|
20240522,172700,389096750,12410,12410,12410,12410,0
|
|
20240522,172600,389096750,12410,12410,12410,12410,0
|
|
20240522,172500,389096750,12410,12410,12410,12410,0
|
|
20240522,172400,389096750,12410,12410,12410,12410,0
|
|
20240522,172300,389096750,12410,12410,12410,12410,0
|
|
20240522,172200,389096750,12410,12410,12410,12410,0
|
|
20240522,172100,389096750,12410,12410,12410,12410,0
|
|
20240522,172000,389096750,12410,12410,12410,12410,0
|
|
20240522,171900,389096750,12410,12410,12410,12410,0
|
|
20240522,171800,389096750,12410,12410,12410,12410,126
|
|
20240522,171700,389096750,12410,12410,12410,12410,0
|
|
20240522,171600,389096750,12410,12410,12410,12410,0
|
|
20240522,171500,389096750,12410,12410,12410,12410,0
|
|
20240522,171400,389096750,12410,12410,12410,12410,0
|
|
20240522,171300,389096750,12410,12410,12410,12410,0
|
|
20240522,171200,389096750,12410,12410,12410,12410,0
|
|
20240522,171100,389096750,12410,12410,12410,12410,0
|
|
20240522,171000,389096750,12410,12410,12410,12410,0
|
|
20240522,170900,389096750,12410,12410,12410,12410,0
|
|
20240522,170800,389096750,12410,12410,12410,12410,0
|
|
20240522,170700,389096750,12410,12410,12410,12410,0
|
|
20240522,170600,389096750,12410,12410,12410,12410,0
|
|
20240522,170500,389096750,12410,12410,12410,12410,0
|
|
20240522,170400,389096750,12410,12410,12410,12410,0
|
|
20240522,170300,389096750,12410,12410,12410,12410,0
|
|
20240522,170200,389096750,12410,12410,12410,12410,0
|
|
20240522,170100,389096750,12410,12410,12410,12410,0
|
|
20240522,170000,389096750,12410,12410,12410,12410,0
|
|
20240522,165900,389096750,12410,12410,12410,12410,0
|
|
20240522,165800,389096750,12410,12410,12410,12410,0
|
|
20240522,165700,389096750,12410,12410,12410,12410,0
|
|
20240522,165600,389096750,12410,12410,12410,12410,0
|
|
20240522,165500,389096750,12410,12410,12410,12410,0
|
|
20240522,165400,389096750,12410,12410,12410,12410,0
|
|
20240522,165300,389096750,12410,12410,12410,12410,0
|
|
20240522,165200,389096750,12410,12410,12410,12410,0
|
|
20240522,165100,389096750,12410,12410,12410,12410,0
|
|
20240522,165000,389096750,12410,12410,12410,12410,0
|
|
20240522,164900,389096750,12410,12410,12410,12410,0
|
|
20240522,164800,389096750,12410,12410,12410,12410,126
|
|
20240522,164700,389096750,12410,12410,12410,12410,0
|
|
20240522,164600,389096750,12410,12410,12410,12410,0
|
|
20240522,164500,389096750,12410,12410,12410,12410,0
|
|
20240522,164400,389096750,12410,12410,12410,12410,0
|
|
20240522,164300,389096750,12410,12410,12410,12410,0
|
|
20240522,164200,389096750,12410,12410,12410,12410,0
|
|
20240522,164100,389096750,12410,12410,12410,12410,0
|
|
20240522,164000,389096750,12410,12410,12410,12410,0
|
|
20240522,163900,389096750,12410,12410,12410,12410,0
|
|
20240522,163800,389096750,12410,12410,12410,12410,0
|
|
20240522,163700,389096750,12410,12410,12410,12410,0
|
|
20240522,163600,389096750,12410,12410,12410,12410,0
|
|
20240522,163500,389096750,12410,12410,12410,12410,0
|
|
20240522,163400,389096750,12410,12410,12410,12410,0
|
|
20240522,163300,389096750,12410,12410,12410,12410,0
|
|
20240522,163200,389096750,12410,12410,12410,12410,0
|
|
20240522,163100,389096750,12410,12410,12410,12410,0
|
|
20240522,163000,389096750,12410,12410,12410,12410,0
|
|
20240522,162900,389096750,12410,12410,12410,12410,0
|
|
20240522,162800,389096750,12410,12410,12410,12410,0
|
|
20240522,162700,389096750,12410,12410,12410,12410,0
|
|
20240522,162600,389096750,12410,12410,12410,12410,0
|
|
20240522,162500,389096750,12410,12410,12410,12410,0
|
|
20240522,162400,389096750,12410,12410,12410,12410,0
|
|
20240522,162300,389096750,12410,12410,12410,12410,0
|
|
20240522,162200,389096750,12410,12410,12410,12410,0
|
|
20240522,162100,389096750,12410,12410,12410,12410,0
|
|
20240522,162000,389096750,12410,12410,12410,12410,0
|
|
20240522,161900,389096750,12410,12410,12410,12410,0
|
|
20240522,161800,389096750,12410,12410,12410,12410,126
|
|
20240522,161700,389096750,12410,12410,12410,12410,0
|
|
20240522,161600,389096750,12410,12410,12410,12410,0
|
|
20240522,161500,389096750,12410,12410,12410,12410,0
|
|
20240522,161400,389096750,12410,12410,12410,12410,0
|
|
20240522,161300,389096750,12410,12410,12410,12410,0
|
|
20240522,161200,389096750,12410,12410,12410,12410,0
|
|
20240522,161100,389096750,12410,12410,12410,12410,0
|
|
20240522,161000,389096750,12410,12410,12410,12410,0
|
|
20240522,160900,389096750,12410,12410,12410,12410,0
|
|
20240522,160800,389096750,12410,12410,12410,12410,0
|
|
20240522,160700,389096750,12410,12410,12410,12410,0
|
|
20240522,160600,389096750,12410,12410,12410,12410,0
|
|
20240522,160500,389096750,12410,12410,12410,12410,0
|
|
20240522,160400,389096750,12410,12410,12410,12410,0
|
|
20240522,160300,389096750,12410,12410,12410,12410,0
|
|
20240522,160200,389096750,12410,12410,12410,12410,0
|
|
20240522,160100,389096750,12410,12410,12410,12410,0
|
|
20240522,160000,389096750,12410,12410,12410,12410,0
|
|
20240522,155900,389096750,12410,12410,12410,12410,0
|
|
20240522,155800,389096750,12410,12410,12410,12410,0
|
|
20240522,155700,389096750,12410,12410,12410,12410,0
|
|
20240522,155600,389096750,12410,12410,12410,12410,0
|
|
20240522,155500,389096750,12410,12410,12410,12410,0
|
|
20240522,155400,389096750,12410,12410,12410,12410,0
|
|
20240522,155300,389096750,12410,12410,12410,12410,0
|
|
20240522,155200,389096750,12410,12410,12410,12410,0
|
|
20240522,155100,389096750,12410,12410,12410,12410,0
|
|
20240522,155000,389096750,12410,12410,12410,12410,0
|
|
20240522,154900,389096750,12410,12410,12410,12410,0
|
|
20240522,154800,389096750,12410,12410,12410,12410,126
|
|
20240522,154700,389096750,12410,12410,12410,12410,0
|
|
20240522,154600,389096750,12410,12410,12410,12410,0
|
|
20240522,154500,389096750,12410,12410,12410,12410,0
|
|
20240522,154400,389096750,12410,12410,12410,12410,0
|
|
20240522,154300,389096750,12410,12410,12410,12410,0
|
|
20240522,154200,389096750,12410,12410,12410,12410,0
|
|
20240522,154100,389096750,12410,12410,12410,12410,0
|
|
20240522,154000,389096750,12410,12410,12410,12410,0
|
|
20240522,153900,389096750,12410,12410,12410,12410,0
|
|
20240522,153800,389096750,12410,12410,12410,12410,0
|
|
20240522,153700,389096750,12410,12410,12410,12410,0
|
|
20240522,153600,389096750,12410,12410,12410,12410,0
|
|
20240522,153500,389096750,12410,12410,12410,12410,0
|
|
20240522,153400,389096750,12410,12410,12410,12410,0
|
|
20240522,153300,389096750,12410,12410,12410,12410,0
|
|
20240522,153200,389096750,12410,12410,12410,12410,0
|
|
20240522,153100,389096750,12410,12410,12410,12410,0
|
|
20240522,153000,389096750,12410,12410,12410,12410,126
|
|
20240522,152900,387533090,12390,12390,12390,12390,0
|
|
20240522,152800,387533090,12390,12390,12390,12390,0
|
|
20240522,152700,387533090,12390,12390,12390,12390,0
|
|
20240522,152600,387533090,12390,12390,12390,12390,0
|
|
20240522,152500,387533090,12390,12390,12390,12390,0
|
|
20240522,152400,387533090,12390,12390,12390,12390,0
|
|
20240522,152300,387533090,12390,12390,12390,12390,0
|
|
20240522,152200,387533090,12390,12390,12390,12390,0
|
|
20240522,152100,387533090,12390,12390,12390,12390,0
|
|
20240522,152000,387533090,12390,12390,12390,12390,0
|
|
20240522,151900,387533090,12390,12390,12390,12390,19
|
|
20240522,151800,387297680,12400,12400,12400,12400,0
|
|
20240522,151700,387297680,12400,12390,12400,12390,4
|
|
20240522,151600,387248090,12370,12370,12370,12370,0
|
|
20240522,151500,387248090,12370,12370,12370,12370,3
|
|
20240522,151400,387210980,12400,12400,12400,12400,6
|
|
20240522,151300,387136580,12350,12350,12350,12350,6
|
|
20240522,151200,387062480,12400,12360,12400,12340,320
|
|
20240522,151100,383110040,12350,12350,12350,12350,0
|
|
20240522,151000,383110040,12350,12370,12370,12350,97
|
|
20240522,150900,381911730,12390,12390,12390,12390,0
|
|
20240522,150800,381911730,12390,12360,12390,12350,485
|
|
20240522,150700,375916990,12380,12380,12380,12380,0
|
|
20240522,150600,375916990,12380,12380,12380,12380,0
|
|
20240522,150500,375916990,12380,12380,12380,12380,0
|
|
20240522,150400,375916990,12380,12380,12380,12380,1
|
|
20240522,150300,375904610,12390,12390,12390,12390,1
|
|
20240522,150200,375892220,12420,12420,12420,12420,0
|
|
20240522,150100,375892220,12420,12420,12420,12420,0
|
|
20240522,150000,375892220,12420,12420,12420,12420,0
|
|
20240522,145900,375892220,12420,12420,12420,12420,0
|
|
20240522,145800,375892220,12420,12410,12420,12410,5
|
|
20240522,145700,375830160,12390,12380,12390,12380,121
|
|
20240522,145600,374331030,12360,12360,12360,12360,0
|
|
20240522,145500,374331030,12360,12360,12360,12360,0
|
|
20240522,145400,374331030,12360,12360,12360,12360,4
|
|
20240522,145300,374281590,12390,12390,12390,12390,0
|
|
20240522,145200,374281590,12390,12390,12390,12390,0
|
|
20240522,145100,374281590,12390,12390,12390,12390,60
|
|
20240522,145000,373538190,12390,12390,12390,12390,0
|
|
20240522,144900,373538190,12390,12390,12390,12390,1
|
|
20240522,144800,373525800,12390,12390,12390,12390,30
|
|
20240522,144700,373154100,12380,12380,12380,12380,0
|
|
20240522,144600,373154100,12380,12380,12380,12380,4
|
|
20240522,144500,373104580,12340,12340,12340,12340,0
|
|
20240522,144400,373104580,12340,12360,12360,12340,100
|
|
20240522,144300,371870120,12340,12410,12410,12340,721
|
|
20240522,144200,362961490,12410,12410,12410,12410,2
|
|
20240522,144100,362936670,12410,12410,12410,12410,0
|
|
20240522,144000,362936670,12410,12390,12430,12370,142
|
|
20240522,143900,361174770,12400,12400,12400,12400,10
|
|
20240522,143800,361050770,12400,12400,12400,12400,0
|
|
20240522,143700,361050770,12400,12400,12400,12400,0
|
|
20240522,143600,361050770,12400,12400,12400,12400,0
|
|
20240522,143500,361050770,12400,12400,12400,12400,0
|
|
20240522,143400,361050770,12400,12400,12400,12400,5
|
|
20240522,143300,360988770,12400,12400,12400,12400,0
|
|
20240522,143200,360988770,12400,12400,12400,12400,0
|
|
20240522,143100,360988770,12400,12400,12400,12400,0
|
|
20240522,143000,360988770,12400,12400,12400,12400,0
|
|
20240522,142900,360988770,12400,12400,12400,12400,0
|
|
20240522,142800,360988770,12400,12400,12400,12400,1
|
|
20240522,142700,360976370,12390,12390,12390,12390,0
|
|
20240522,142600,360976370,12390,12390,12390,12390,4
|
|
20240522,142500,360926810,12400,12400,12400,12400,3
|
|
20240522,142400,360889610,12380,12380,12380,12380,0
|
|
20240522,142300,360889610,12380,12360,12380,12360,125
|
|
20240522,142200,359342420,12360,12360,12360,12360,6
|
|
20240522,142100,359268260,12350,12350,12350,12350,0
|
|
20240522,142000,359268260,12350,12350,12350,12350,0
|
|
20240522,141900,359268260,12350,12370,12370,12350,25
|
|
20240522,141800,358959110,12370,12370,12370,12370,1
|
|
20240522,141700,358946740,12320,12320,12320,12320,10
|
|
20240522,141600,358823540,12320,12320,12320,12320,0
|
|
20240522,141500,358823540,12320,12320,12320,12320,0
|
|
20240522,141400,358823540,12320,12370,12380,12320,10211
|
|
20240522,141300,233011320,12360,12370,12370,12360,50
|
|
20240522,141200,232393100,12380,12380,12380,12380,0
|
|
20240522,141100,232393100,12380,12380,12380,12380,0
|
|
20240522,141000,232393100,12380,12380,12380,12380,0
|
|
20240522,140900,232393100,12380,12380,12380,12380,0
|
|
20240522,140800,232393100,12380,12380,12380,12380,0
|
|
20240522,140700,232393100,12380,12380,12380,12380,0
|
|
20240522,140600,232393100,12380,12380,12380,12380,0
|
|
20240522,140500,232393100,12380,12380,12380,12380,0
|
|
20240522,140400,232393100,12380,12380,12380,12380,0
|
|
20240522,140300,232393100,12380,12380,12380,12380,0
|
|
20240522,140200,232393100,12380,12380,12380,12380,0
|
|
20240522,140100,232393100,12380,12380,12380,12380,0
|
|
20240522,140000,232393100,12380,12370,12380,12370,10
|
|
20240522,135900,232269380,12410,12410,12410,12410,0
|
|
20240522,135800,232269380,12410,12410,12410,12410,5
|
|
20240522,135700,232207330,12410,12410,12410,12410,0
|
|
20240522,135600,232207330,12410,12410,12410,12410,45
|
|
20240522,135500,231648880,12410,12410,12410,12410,10
|
|
20240522,135400,231524780,12410,12370,12410,12370,85
|
|
20240522,135300,230473290,12370,12370,12370,12370,0
|
|
20240522,135200,230473290,12370,12370,12370,12370,0
|
|
20240522,135100,230473290,12370,12370,12370,12370,0
|
|
20240522,135000,230473290,12370,12370,12370,12370,0
|
|
20240522,134900,230473290,12370,12370,12370,12370,0
|
|
20240522,134800,230473290,12370,12370,12370,12370,0
|
|
20240522,134700,230473290,12370,12370,12370,12370,0
|
|
20240522,134600,230473290,12370,12370,12370,12370,0
|
|
20240522,134500,230473290,12370,12370,12370,12370,0
|
|
20240522,134400,230473290,12370,12370,12370,12370,0
|
|
20240522,134300,230473290,12370,12370,12370,12370,0
|
|
20240522,134200,230473290,12370,12370,12370,12370,0
|
|
20240522,134100,230473290,12370,12370,12370,12370,0
|
|
20240522,134000,230473290,12370,12370,12370,12370,0
|
|
20240522,133900,230473290,12370,12370,12370,12370,1
|
|
20240522,133800,230460920,12370,12370,12370,12370,4
|
|
20240522,133700,230411440,12370,12370,12370,12370,1
|
|
20240522,133600,230399070,12410,12410,12410,12410,0
|
|
20240522,133500,230399070,12410,12410,12410,12410,0
|
|
20240522,133400,230399070,12410,12410,12410,12410,0
|
|
20240522,133300,230399070,12410,12410,12410,12410,0
|
|
20240522,133200,230399070,12410,12410,12410,12410,0
|
|
20240522,133100,230399070,12410,12410,12410,12410,0
|
|
20240522,133000,230399070,12410,12390,12410,12390,24
|
|
20240522,132900,230101560,12400,12400,12400,12400,0
|
|
20240522,132800,230101560,12400,12400,12400,12400,0
|
|
20240522,132700,230101560,12400,12400,12400,12400,0
|
|
20240522,132600,230101560,12400,12400,12400,12400,0
|
|
20240522,132500,230101560,12400,12400,12400,12400,0
|
|
20240522,132400,230101560,12400,12400,12400,12400,0
|
|
20240522,132300,230101560,12400,12390,12400,12390,29
|
|
20240522,132200,229742200,12370,12390,12390,12370,35
|
|
20240522,132100,229308770,12390,12390,12390,12390,0
|
|
20240522,132000,229308770,12390,12390,12390,12390,5
|
|
20240522,131900,229246820,12390,12390,12390,12390,0
|
|
20240522,131800,229246820,12390,12390,12390,12390,95
|
|
20240522,131700,228069770,12410,12410,12410,12410,0
|
|
20240522,131600,228069770,12410,12400,12410,12390,300
|
|
20240522,131500,224349770,12400,12390,12400,12390,9
|
|
20240522,131400,224238180,12370,12370,12370,12370,0
|
|
20240522,131300,224238180,12370,12370,12370,12370,1
|
|
20240522,131200,224225810,12370,12370,12370,12370,38
|
|
20240522,131100,223755750,12360,12360,12360,12360,0
|
|
20240522,131000,223755750,12360,12370,12370,12360,24
|
|
20240522,130900,223458980,12370,12380,12390,12370,4
|
|
20240522,130800,223409470,12370,12370,12370,12370,0
|
|
20240522,130700,223409470,12370,12380,12380,12370,53
|
|
20240522,130600,222753680,12380,12380,12380,12380,0
|
|
20240522,130500,222753680,12380,12380,12380,12380,10
|
|
20240522,130400,222629880,12380,12380,12380,12380,0
|
|
20240522,130300,222629880,12380,12380,12380,12380,19
|
|
20240522,130200,222394660,12400,12400,12400,12400,0
|
|
20240522,130100,222394660,12400,12400,12400,12400,1
|
|
20240522,130000,222382260,12400,12400,12400,12400,0
|
|
20240522,125900,222382260,12400,12400,12400,12400,0
|
|
20240522,125800,222382260,12400,12400,12400,12400,0
|
|
20240522,125700,222382260,12400,12400,12400,12400,20
|
|
20240522,125600,222134260,12410,12410,12410,12410,0
|
|
20240522,125500,222134260,12410,12410,12410,12410,0
|
|
20240522,125400,222134260,12410,12410,12410,12410,0
|
|
20240522,125300,222134260,12410,12410,12410,12410,0
|
|
20240522,125200,222134260,12410,12410,12410,12410,0
|
|
20240522,125100,222134260,12410,12410,12410,12410,0
|
|
20240522,125000,222134260,12410,12410,12410,12410,0
|
|
20240522,124900,222134260,12410,12410,12410,12410,1
|
|
20240522,124800,222121850,12390,12390,12390,12390,0
|
|
20240522,124700,222121850,12390,12390,12390,12390,6
|
|
20240522,124600,222047510,12370,12370,12370,12370,0
|
|
20240522,124500,222047510,12370,12370,12370,12370,0
|
|
20240522,124400,222047510,12370,12370,12370,12370,5
|
|
20240522,124300,221985660,12360,12360,12360,12360,0
|
|
20240522,124200,221985660,12360,12360,12360,12360,0
|
|
20240522,124100,221985660,12360,12360,12360,12360,0
|
|
20240522,124000,221985660,12360,12360,12360,12360,110
|
|
20240522,123900,220626060,12370,12370,12370,12370,0
|
|
20240522,123800,220626060,12370,12370,12370,12370,85
|
|
20240522,123700,219574610,12370,12370,12370,12370,0
|
|
20240522,123600,219574610,12370,12370,12370,12370,12
|
|
20240522,123500,219426170,12380,12380,12380,12380,0
|
|
20240522,123400,219426170,12380,12380,12380,12380,0
|
|
20240522,123300,219426170,12380,12380,12380,12380,61
|
|
20240522,123200,218670990,12440,12440,12440,12440,0
|
|
20240522,123100,218670990,12440,12440,12440,12440,0
|
|
20240522,123000,218670990,12440,12440,12440,12440,0
|
|
20240522,122900,218670990,12440,12400,12440,12390,160
|
|
20240522,122800,216688370,12410,12410,12410,12410,0
|
|
20240522,122700,216688370,12410,12410,12410,12410,5
|
|
20240522,122600,216626320,12470,12470,12470,12470,0
|
|
20240522,122500,216626320,12470,12460,12470,12460,30
|
|
20240522,122400,216252310,12470,12470,12470,12470,0
|
|
20240522,122300,216252310,12470,12470,12470,12470,0
|
|
20240522,122200,216252310,12470,12470,12470,12470,0
|
|
20240522,122100,216252310,12470,12400,12470,12400,200
|
|
20240522,122000,213762120,12400,12400,12400,12400,0
|
|
20240522,121900,213762120,12400,12380,12400,12380,17
|
|
20240522,121800,213551640,12370,12370,12370,12370,4
|
|
20240522,121700,213502160,12440,12440,12440,12440,0
|
|
20240522,121600,213502160,12440,12440,12440,12440,0
|
|
20240522,121500,213502160,12440,12440,12440,12440,2
|
|
20240522,121400,213477280,12440,12440,12440,12440,0
|
|
20240522,121300,213477280,12440,12440,12440,12440,0
|
|
20240522,121200,213477280,12440,12440,12440,12440,1
|
|
20240522,121100,213464840,12440,12440,12440,12440,3
|
|
20240522,121000,213427520,12370,12370,12370,12370,0
|
|
20240522,120900,213427520,12370,12410,12440,12370,509
|
|
20240522,120800,207096960,12380,12380,12380,12380,0
|
|
20240522,120700,207096960,12380,12380,12380,12380,0
|
|
20240522,120600,207096960,12380,12390,12390,12380,49
|
|
20240522,120500,206490330,12400,12400,12400,12400,1
|
|
20240522,120400,206477930,12400,12400,12400,12400,0
|
|
20240522,120300,206477930,12400,12400,12400,12390,36
|
|
20240522,120200,206031740,12410,12410,12410,12410,0
|
|
20240522,120100,206031740,12410,12410,12410,12410,0
|
|
20240522,120000,206031740,12410,12410,12410,12410,20
|
|
20240522,115900,205783540,12410,12410,12410,12410,0
|
|
20240522,115800,205783540,12410,12410,12410,12410,0
|
|
20240522,115700,205783540,12410,12410,12410,12410,0
|
|
20240522,115600,205783540,12410,12410,12410,12410,2
|
|
20240522,115500,205758720,12490,12490,12490,12490,0
|
|
20240522,115400,205758720,12490,12490,12490,12490,0
|
|
20240522,115300,205758720,12490,12490,12490,12490,0
|
|
20240522,115200,205758720,12490,12490,12490,12490,0
|
|
20240522,115100,205758720,12490,12490,12490,12490,0
|
|
20240522,115000,205758720,12490,12470,12490,12470,4
|
|
20240522,114900,205708820,12400,12400,12400,12400,0
|
|
20240522,114800,205708820,12400,12400,12400,12400,1
|
|
20240522,114700,205696420,12380,12380,12380,12380,0
|
|
20240522,114600,205696420,12380,12440,12500,12380,510
|
|
20240522,114500,199328290,12390,12380,12390,12370,29
|
|
20240522,114400,198969260,12370,12370,12370,12370,101
|
|
20240522,114300,197719890,12360,12360,12360,12360,0
|
|
20240522,114200,197719890,12360,12360,12360,12360,0
|
|
20240522,114100,197719890,12360,12360,12360,12360,0
|
|
20240522,114000,197719890,12360,12360,12360,12360,0
|
|
20240522,113900,197719890,12360,12420,12510,12360,1019
|
|
20240522,113800,185003040,12340,12340,12340,12340,0
|
|
20240522,113700,185003040,12340,12360,12360,12340,86
|
|
20240522,113600,183940930,12370,12370,12370,12370,2
|
|
20240522,113500,183916190,12340,12340,12340,12340,0
|
|
20240522,113400,183916190,12340,12340,12340,12340,1
|
|
20240522,113300,183903850,12470,12370,12470,12370,301
|
|
20240522,113200,180165270,12330,12330,12330,12330,0
|
|
20240522,113100,180165270,12330,12330,12330,12330,0
|
|
20240522,113000,180165270,12330,12330,12330,12330,0
|
|
20240522,112900,180165270,12330,12330,12330,12330,0
|
|
20240522,112800,180165270,12330,12350,12350,12330,293
|
|
20240522,112700,176552490,12400,12400,12400,12400,2
|
|
20240522,112600,176527690,12350,12340,12350,12340,82
|
|
20240522,112500,175515000,12330,12360,12360,12330,125
|
|
20240522,112400,173973090,12420,12420,12420,12420,1
|
|
20240522,112300,173960670,12360,12360,12360,12360,20
|
|
20240522,112200,173713470,12440,12440,12440,12440,0
|
|
20240522,112100,173713470,12440,12440,12440,12440,0
|
|
20240522,112000,173713470,12440,12440,12440,12440,0
|
|
20240522,111900,173713470,12440,12440,12440,12440,1
|
|
20240522,111800,173701030,12440,12440,12440,12440,20
|
|
20240522,111700,173452230,12440,12440,12440,12440,3
|
|
20240522,111600,173414910,12350,12350,12350,12350,0
|
|
20240522,111500,173414910,12350,12350,12350,12350,2
|
|
20240522,111400,173390210,12320,12360,12470,12320,306
|
|
20240522,111300,169583920,12360,12360,12360,12360,0
|
|
20240522,111200,169583920,12360,12360,12360,12360,50
|
|
20240522,111100,168965920,12360,12310,12360,12310,3
|
|
20240522,111000,168928940,12300,12300,12300,12300,1
|
|
20240522,110900,168916640,12300,12300,12300,12300,163
|
|
20240522,110800,166911740,12300,12300,12300,12300,12
|
|
20240522,110700,166764140,12300,12330,12330,12300,116
|
|
20240522,110600,165335240,12310,12320,12320,12310,140
|
|
20240522,110500,163610740,12470,12470,12470,12470,10
|
|
20240522,110400,163486040,12490,12380,12510,12300,280
|
|
20240522,110300,160028080,12300,12520,12520,12300,192
|
|
20240522,110200,157665450,12320,12320,12530,12300,300
|
|
20240522,110100,153937680,12350,12310,12550,12280,1180
|
|
20240522,110000,139245080,12280,12290,12290,12280,66
|
|
20240522,105900,138434190,12300,12380,12480,12280,550
|
|
20240522,105800,131596690,12400,12350,12500,12180,865
|
|
20240522,105700,120870920,12260,12210,12350,12170,1648
|
|
20240522,105600,100614290,12210,12210,12210,12210,1
|
|
20240522,105500,100602080,12170,12210,12210,12170,5
|
|
20240522,105400,100541190,12150,12160,12220,12150,1527
|
|
20240522,105300,81894080,12150,12150,12150,12150,2
|
|
20240522,105200,81869780,12150,12150,12150,12150,2
|
|
20240522,105100,81845480,12150,12170,12170,12150,26
|
|
20240522,105000,81529320,12170,12170,12170,12170,39
|
|
20240522,104900,81054690,12210,12210,12210,12210,1
|
|
20240522,104800,81042480,12170,12170,12170,12170,136
|
|
20240522,104700,79387360,12170,12170,12170,12170,50
|
|
20240522,104600,78778860,12170,12170,12170,12170,10
|
|
20240522,104500,78657160,12170,12170,12170,12170,0
|
|
20240522,104400,78657160,12170,12170,12170,12170,0
|
|
20240522,104300,78657160,12170,12170,12170,12170,23
|
|
20240522,104200,78377250,12170,12170,12170,12170,48
|
|
20240522,104100,77793090,12220,12210,12220,12210,327
|
|
20240522,104000,73798200,12160,12160,12160,12160,17
|
|
20240522,103900,73591480,12200,12200,12200,12200,100
|
|
20240522,103800,72371480,12200,12190,12200,12190,75
|
|
20240522,103700,71457130,12190,12160,12190,12160,10
|
|
20240522,103600,71335290,12150,12160,12160,12150,319
|
|
20240522,103500,67456460,12160,12160,12160,12160,1
|
|
20240522,103400,67444300,12150,12150,12150,12150,1
|
|
20240522,103300,67432150,12190,12190,12190,12190,2
|
|
20240522,103200,67407770,12160,12150,12160,12150,31
|
|
20240522,103100,67030870,12150,12150,12150,12150,2
|
|
20240522,103000,67006570,12150,12150,12150,12150,0
|
|
20240522,102900,67006570,12150,12150,12150,12150,1
|
|
20240522,102800,66994420,12110,12110,12110,12110,1
|
|
20240522,102700,66982310,12100,12100,12100,12100,0
|
|
20240522,102600,66982310,12100,12120,12120,12100,510
|
|
20240522,102500,60808800,12190,12190,12190,12190,0
|
|
20240522,102400,60808800,12190,12190,12190,12190,1
|
|
20240522,102300,60796610,12110,12190,12190,12110,410
|
|
20240522,102200,55815380,12120,12190,12190,12120,358
|
|
20240522,102100,51451710,12200,12200,12200,12200,0
|
|
20240522,102000,51451710,12200,12190,12200,12190,59
|
|
20240522,101900,50732480,12200,12200,12200,12200,0
|
|
20240522,101800,50732480,12200,12200,12200,12200,50
|
|
20240522,101700,50122480,12190,12150,12190,12150,649
|
|
20240522,101600,42213450,12150,12150,12150,12150,6
|
|
20240522,101500,42140550,12120,12150,12150,12120,106
|
|
20240522,101400,40855800,12120,12120,12120,12120,9
|
|
20240522,101300,40746720,12110,12130,12130,12110,200
|
|
20240522,101200,38322410,12150,12150,12150,12150,0
|
|
20240522,101100,38322410,12150,12120,12150,12120,331
|
|
20240522,101000,34305520,12120,12120,12120,12100,4
|
|
20240522,100900,34257060,12120,12100,12120,12100,3
|
|
20240522,100800,34220740,12100,12100,12100,12100,40
|
|
20240522,100700,33736740,12100,12100,12100,12100,0
|
|
20240522,100600,33736740,12100,12100,12100,12100,2
|
|
20240522,100500,33712540,12100,12100,12100,12100,0
|
|
20240522,100400,33712540,12100,12100,12100,12100,0
|
|
20240522,100300,33712540,12100,12100,12100,12100,0
|
|
20240522,100200,33712540,12100,12100,12100,12100,0
|
|
20240522,100100,33712540,12100,12100,12100,12100,0
|
|
20240522,100000,33712540,12100,12100,12100,12100,2
|
|
20240522,095900,33688340,12100,12100,12100,12100,0
|
|
20240522,095800,33688340,12100,12060,12100,12060,473
|
|
20240522,095700,27983040,12100,12070,12100,12070,5
|
|
20240522,095600,27922600,12060,12060,12060,12060,0
|
|
20240522,095500,27922600,12060,12070,12070,12060,270
|
|
20240522,095400,24663770,12100,12100,12100,12100,2
|
|
20240522,095300,24639570,12080,12080,12080,12080,63
|
|
20240522,095200,23878530,12090,12100,12100,12090,27
|
|
20240522,095100,23551900,12100,12110,12110,12100,105
|
|
20240522,095000,22280380,12110,12110,12110,12110,0
|
|
20240522,094900,22280380,12110,12110,12110,12110,35
|
|
20240522,094800,21856530,12120,12120,12120,12120,1
|
|
20240522,094700,21844410,12110,12110,12110,12110,89
|
|
20240522,094600,20766620,12110,12110,12110,12110,0
|
|
20240522,094500,20766620,12110,12110,12110,12110,0
|
|
20240522,094400,20766620,12110,12110,12110,12110,0
|
|
20240522,094300,20766620,12110,12120,12130,12110,87
|
|
20240522,094200,19711410,12120,12120,12120,12120,0
|
|
20240522,094100,19711410,12120,12120,12120,12120,0
|
|
20240522,094000,19711410,12120,12120,12120,12120,1
|
|
20240522,093900,19699290,12120,12120,12120,12120,1
|
|
20240522,093800,19687170,12100,12100,12100,12100,0
|
|
20240522,093700,19687170,12100,12100,12100,12100,0
|
|
20240522,093600,19687170,12100,12100,12100,12100,58
|
|
20240522,093500,18985370,12100,12100,12100,12100,6
|
|
20240522,093400,18912770,12130,12130,12130,12130,0
|
|
20240522,093300,18912770,12130,12110,12130,12110,36
|
|
20240522,093200,18476130,12100,12110,12110,12100,550
|
|
20240522,093100,11815730,12110,12110,12110,12110,0
|
|
20240522,093000,11815730,12110,12110,12110,12110,0
|
|
20240522,092900,11815730,12110,12110,12110,12110,1
|
|
20240522,092800,11803620,12110,12110,12110,12110,0
|
|
20240522,092700,11803620,12110,12110,12110,12110,1
|
|
20240522,092600,11791510,12100,12110,12110,12100,2
|
|
20240522,092500,11767300,12110,12110,12110,12110,3
|
|
20240522,092400,11730970,12080,12080,12080,12080,0
|
|
20240522,092300,11730970,12080,12080,12080,12080,0
|
|
20240522,092200,11730970,12080,12090,12090,12080,105
|
|
20240522,092100,10462450,12090,12090,12090,12090,13
|
|
20240522,092000,10305280,12140,12140,12140,12140,0
|
|
20240522,091900,10305280,12140,12140,12140,12140,1
|
|
20240522,091800,10293140,12080,12080,12080,12080,0
|
|
20240522,091700,10293140,12080,12080,12080,12080,149
|
|
20240522,091600,8493220,12080,12080,12080,12080,0
|
|
20240522,091500,8493220,12080,12080,12080,12080,51
|
|
20240522,091400,7877140,12080,12080,12080,12080,51
|
|
20240522,091300,7261060,12080,12080,12080,12080,60
|
|
20240522,091200,6536260,12080,12080,12080,12080,0
|
|
20240522,091100,6536260,12080,12080,12080,12080,1
|
|
20240522,091000,6524180,12080,12080,12080,12080,120
|
|
20240522,090900,5074580,12150,12150,12150,12150,2
|
|
20240522,090800,5050280,12150,12150,12150,12150,101
|
|
20240522,090700,3823130,12100,12100,12100,12100,2
|
|
20240522,090600,3798930,12040,12040,12040,12040,0
|
|
20240522,090500,3798930,12040,12040,12040,12040,0
|
|
20240522,090400,3798930,12040,12040,12040,12040,0
|
|
20240522,090300,3798930,12040,12040,12040,12040,0
|
|
20240522,090200,3798930,12040,12040,12040,12040,0
|
|
20240522,090100,3798930,12040,12040,12040,12040,10
|
|
20240522,090000,3678530,12200,12010,12200,12010,305
|