681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201800,170674110,12280,12280,12280,12280,455
|
|
20240524,201700,170674110,12280,12280,12280,12280,0
|
|
20240524,201600,170674110,12280,12280,12280,12280,0
|
|
20240524,201500,170674110,12280,12280,12280,12280,0
|
|
20240524,201400,170674110,12280,12280,12280,12280,0
|
|
20240524,201300,170674110,12280,12280,12280,12280,0
|
|
20240524,201200,170674110,12280,12280,12280,12280,0
|
|
20240524,201100,170674110,12280,12280,12280,12280,0
|
|
20240524,201000,170674110,12280,12280,12280,12280,0
|
|
20240524,200900,170674110,12280,12280,12280,12280,0
|
|
20240524,200800,170674110,12280,12280,12280,12280,0
|
|
20240524,200700,170674110,12280,12280,12280,12280,0
|
|
20240524,200600,170674110,12280,12280,12280,12280,0
|
|
20240524,200500,170674110,12280,12280,12280,12280,0
|
|
20240524,200400,170674110,12280,12280,12280,12280,0
|
|
20240524,200300,170674110,12280,12280,12280,12280,0
|
|
20240524,200200,170674110,12280,12280,12280,12280,0
|
|
20240524,200100,170674110,12280,12280,12280,12280,0
|
|
20240524,200000,170674110,12280,12280,12280,12280,0
|
|
20240524,195900,170674110,12280,12280,12280,12280,0
|
|
20240524,195800,170674110,12280,12280,12280,12280,0
|
|
20240524,195700,170674110,12280,12280,12280,12280,0
|
|
20240524,195600,170674110,12280,12280,12280,12280,0
|
|
20240524,195500,170674110,12280,12280,12280,12280,0
|
|
20240524,195400,170674110,12280,12280,12280,12280,0
|
|
20240524,195300,170674110,12280,12280,12280,12280,0
|
|
20240524,195200,170674110,12280,12280,12280,12280,0
|
|
20240524,195100,170674110,12280,12280,12280,12280,0
|
|
20240524,195000,170674110,12280,12280,12280,12280,0
|
|
20240524,194900,170674110,12280,12280,12280,12280,0
|
|
20240524,194800,170674110,12280,12280,12280,12280,455
|
|
20240524,194700,170674110,12280,12280,12280,12280,0
|
|
20240524,194600,170674110,12280,12280,12280,12280,0
|
|
20240524,194500,170674110,12280,12280,12280,12280,0
|
|
20240524,194400,170674110,12280,12280,12280,12280,0
|
|
20240524,194300,170674110,12280,12280,12280,12280,0
|
|
20240524,194200,170674110,12280,12280,12280,12280,0
|
|
20240524,194100,170674110,12280,12280,12280,12280,0
|
|
20240524,194000,170674110,12280,12280,12280,12280,0
|
|
20240524,193900,170674110,12280,12280,12280,12280,0
|
|
20240524,193800,170674110,12280,12280,12280,12280,0
|
|
20240524,193700,170674110,12280,12280,12280,12280,0
|
|
20240524,193600,170674110,12280,12280,12280,12280,0
|
|
20240524,193500,170674110,12280,12280,12280,12280,0
|
|
20240524,193400,170674110,12280,12280,12280,12280,0
|
|
20240524,193300,170674110,12280,12280,12280,12280,0
|
|
20240524,193200,170674110,12280,12280,12280,12280,0
|
|
20240524,193100,170674110,12280,12280,12280,12280,0
|
|
20240524,193000,170674110,12280,12280,12280,12280,0
|
|
20240524,192900,170674110,12280,12280,12280,12280,0
|
|
20240524,192800,170674110,12280,12280,12280,12280,0
|
|
20240524,192700,170674110,12280,12280,12280,12280,0
|
|
20240524,192600,170674110,12280,12280,12280,12280,0
|
|
20240524,192500,170674110,12280,12280,12280,12280,0
|
|
20240524,192400,170674110,12280,12280,12280,12280,0
|
|
20240524,192300,170674110,12280,12280,12280,12280,0
|
|
20240524,192200,170674110,12280,12280,12280,12280,0
|
|
20240524,192100,170674110,12280,12280,12280,12280,0
|
|
20240524,192000,170674110,12280,12280,12280,12280,0
|
|
20240524,191900,170674110,12280,12280,12280,12280,0
|
|
20240524,191800,170674110,12280,12280,12280,12280,455
|
|
20240524,191700,170674110,12280,12280,12280,12280,0
|
|
20240524,191600,170674110,12280,12280,12280,12280,0
|
|
20240524,191500,170674110,12280,12280,12280,12280,0
|
|
20240524,191400,170674110,12280,12280,12280,12280,0
|
|
20240524,191300,170674110,12280,12280,12280,12280,0
|
|
20240524,191200,170674110,12280,12280,12280,12280,0
|
|
20240524,191100,170674110,12280,12280,12280,12280,0
|
|
20240524,191000,170674110,12280,12280,12280,12280,0
|
|
20240524,190900,170674110,12280,12280,12280,12280,0
|
|
20240524,190800,170674110,12280,12280,12280,12280,0
|
|
20240524,190700,170674110,12280,12280,12280,12280,0
|
|
20240524,190600,170674110,12280,12280,12280,12280,0
|
|
20240524,190500,170674110,12280,12280,12280,12280,0
|
|
20240524,190400,170674110,12280,12280,12280,12280,0
|
|
20240524,190300,170674110,12280,12280,12280,12280,0
|
|
20240524,190200,170674110,12280,12280,12280,12280,0
|
|
20240524,190100,170674110,12280,12280,12280,12280,0
|
|
20240524,190000,170674110,12280,12280,12280,12280,0
|
|
20240524,185900,170674110,12280,12280,12280,12280,0
|
|
20240524,185800,170674110,12280,12280,12280,12280,0
|
|
20240524,185700,170674110,12280,12280,12280,12280,0
|
|
20240524,185600,170674110,12280,12280,12280,12280,0
|
|
20240524,185500,170674110,12280,12280,12280,12280,0
|
|
20240524,185400,170674110,12280,12280,12280,12280,0
|
|
20240524,185300,170674110,12280,12280,12280,12280,0
|
|
20240524,185200,170674110,12280,12280,12280,12280,0
|
|
20240524,185100,170674110,12280,12280,12280,12280,0
|
|
20240524,185000,170674110,12280,12280,12280,12280,0
|
|
20240524,184900,170674110,12280,12280,12280,12280,0
|
|
20240524,184800,170674110,12280,12280,12280,12280,455
|
|
20240524,184700,170674110,12280,12280,12280,12280,0
|
|
20240524,184600,170674110,12280,12280,12280,12280,0
|
|
20240524,184500,170674110,12280,12280,12280,12280,0
|
|
20240524,184400,170674110,12280,12280,12280,12280,0
|
|
20240524,184300,170674110,12280,12280,12280,12280,0
|
|
20240524,184200,170674110,12280,12280,12280,12280,0
|
|
20240524,184100,170674110,12280,12280,12280,12280,0
|
|
20240524,184000,170674110,12280,12280,12280,12280,0
|
|
20240524,183900,170674110,12280,12280,12280,12280,0
|
|
20240524,183800,170674110,12280,12280,12280,12280,0
|
|
20240524,183700,170674110,12280,12280,12280,12280,0
|
|
20240524,183600,170674110,12280,12280,12280,12280,0
|
|
20240524,183500,170674110,12280,12280,12280,12280,0
|
|
20240524,183400,170674110,12280,12280,12280,12280,0
|
|
20240524,183300,170674110,12280,12280,12280,12280,0
|
|
20240524,183200,170674110,12280,12280,12280,12280,0
|
|
20240524,183100,170674110,12280,12280,12280,12280,0
|
|
20240524,183000,170674110,12280,12280,12280,12280,0
|
|
20240524,182900,170674110,12280,12280,12280,12280,0
|
|
20240524,182800,170674110,12280,12280,12280,12280,0
|
|
20240524,182700,170674110,12280,12280,12280,12280,0
|
|
20240524,182600,170674110,12280,12280,12280,12280,0
|
|
20240524,182500,170674110,12280,12280,12280,12280,0
|
|
20240524,182400,170674110,12280,12280,12280,12280,0
|
|
20240524,182300,170674110,12280,12280,12280,12280,0
|
|
20240524,182200,170674110,12280,12280,12280,12280,0
|
|
20240524,182100,170674110,12280,12280,12280,12280,0
|
|
20240524,182000,170674110,12280,12280,12280,12280,0
|
|
20240524,181900,170674110,12280,12280,12280,12280,0
|
|
20240524,181800,170674110,12280,12280,12280,12280,455
|
|
20240524,181700,170674110,12280,12280,12280,12280,0
|
|
20240524,181600,170674110,12280,12280,12280,12280,0
|
|
20240524,181500,170674110,12280,12280,12280,12280,0
|
|
20240524,181400,170674110,12280,12280,12280,12280,0
|
|
20240524,181300,170674110,12280,12280,12280,12280,0
|
|
20240524,181200,170674110,12280,12280,12280,12280,0
|
|
20240524,181100,170674110,12280,12280,12280,12280,0
|
|
20240524,181000,170674110,12280,12280,12280,12280,0
|
|
20240524,180900,170674110,12280,12280,12280,12280,0
|
|
20240524,180800,170674110,12280,12280,12280,12280,0
|
|
20240524,180700,170674110,12280,12280,12280,12280,0
|
|
20240524,180600,170674110,12280,12280,12280,12280,0
|
|
20240524,180500,170674110,12280,12280,12280,12280,0
|
|
20240524,180400,170674110,12280,12280,12280,12280,0
|
|
20240524,180300,170674110,12280,12280,12280,12280,0
|
|
20240524,180200,170674110,12280,12280,12280,12280,0
|
|
20240524,180100,170674110,12280,12280,12280,12280,0
|
|
20240524,180000,170674110,12280,12280,12280,12280,0
|
|
20240524,175900,170674110,12280,12280,12280,12280,0
|
|
20240524,175800,170674110,12280,12280,12280,12280,0
|
|
20240524,175700,170674110,12280,12280,12280,12280,0
|
|
20240524,175600,170674110,12280,12280,12280,12280,0
|
|
20240524,175500,170674110,12280,12280,12280,12280,0
|
|
20240524,175400,170674110,12280,12280,12280,12280,0
|
|
20240524,175300,170674110,12280,12280,12280,12280,0
|
|
20240524,175200,170674110,12280,12280,12280,12280,0
|
|
20240524,175100,170674110,12280,12280,12280,12280,0
|
|
20240524,175000,170674110,12280,12280,12280,12280,0
|
|
20240524,174900,170674110,12280,12280,12280,12280,0
|
|
20240524,174800,170674110,12280,12280,12280,12280,455
|
|
20240524,174700,170674110,12280,12280,12280,12280,0
|
|
20240524,174600,170674110,12280,12280,12280,12280,0
|
|
20240524,174500,170674110,12280,12280,12280,12280,0
|
|
20240524,174400,170674110,12280,12280,12280,12280,0
|
|
20240524,174300,170674110,12280,12280,12280,12280,0
|
|
20240524,174200,170674110,12280,12280,12280,12280,0
|
|
20240524,174100,170674110,12280,12280,12280,12280,0
|
|
20240524,174000,170674110,12280,12280,12280,12280,0
|
|
20240524,173900,170674110,12280,12280,12280,12280,0
|
|
20240524,173800,170674110,12280,12280,12280,12280,0
|
|
20240524,173700,170674110,12280,12280,12280,12280,0
|
|
20240524,173600,170674110,12280,12280,12280,12280,0
|
|
20240524,173500,170674110,12280,12280,12280,12280,0
|
|
20240524,173400,170674110,12280,12280,12280,12280,0
|
|
20240524,173300,170674110,12280,12280,12280,12280,0
|
|
20240524,173200,170674110,12280,12280,12280,12280,0
|
|
20240524,173100,170674110,12280,12280,12280,12280,0
|
|
20240524,173000,170674110,12280,12280,12280,12280,0
|
|
20240524,172900,170674110,12280,12280,12280,12280,0
|
|
20240524,172800,170674110,12280,12280,12280,12280,0
|
|
20240524,172700,170674110,12280,12280,12280,12280,0
|
|
20240524,172600,170674110,12280,12280,12280,12280,0
|
|
20240524,172500,170674110,12280,12280,12280,12280,0
|
|
20240524,172400,170674110,12280,12280,12280,12280,0
|
|
20240524,172300,170674110,12280,12280,12280,12280,0
|
|
20240524,172200,170674110,12280,12280,12280,12280,0
|
|
20240524,172100,170674110,12280,12280,12280,12280,0
|
|
20240524,172000,170674110,12280,12280,12280,12280,0
|
|
20240524,171900,170674110,12280,12280,12280,12280,0
|
|
20240524,171800,170674110,12280,12280,12280,12280,455
|
|
20240524,171700,170674110,12280,12280,12280,12280,0
|
|
20240524,171600,170674110,12280,12280,12280,12280,0
|
|
20240524,171500,170674110,12280,12280,12280,12280,0
|
|
20240524,171400,170674110,12280,12280,12280,12280,0
|
|
20240524,171300,170674110,12280,12280,12280,12280,0
|
|
20240524,171200,170674110,12280,12280,12280,12280,0
|
|
20240524,171100,170674110,12280,12280,12280,12280,0
|
|
20240524,171000,170674110,12280,12280,12280,12280,0
|
|
20240524,170900,170674110,12280,12280,12280,12280,0
|
|
20240524,170800,170674110,12280,12280,12280,12280,0
|
|
20240524,170700,170674110,12280,12280,12280,12280,0
|
|
20240524,170600,170674110,12280,12280,12280,12280,0
|
|
20240524,170500,170674110,12280,12280,12280,12280,0
|
|
20240524,170400,170674110,12280,12280,12280,12280,0
|
|
20240524,170300,170674110,12280,12280,12280,12280,0
|
|
20240524,170200,170674110,12280,12280,12280,12280,0
|
|
20240524,170100,170674110,12280,12280,12280,12280,0
|
|
20240524,170000,170674110,12280,12280,12280,12280,0
|
|
20240524,165900,170674110,12280,12280,12280,12280,0
|
|
20240524,165800,170674110,12280,12280,12280,12280,0
|
|
20240524,165700,170674110,12280,12280,12280,12280,0
|
|
20240524,165600,170674110,12280,12280,12280,12280,0
|
|
20240524,165500,170674110,12280,12280,12280,12280,0
|
|
20240524,165400,170674110,12280,12280,12280,12280,0
|
|
20240524,165300,170674110,12280,12280,12280,12280,0
|
|
20240524,165200,170674110,12280,12280,12280,12280,0
|
|
20240524,165100,170674110,12280,12280,12280,12280,0
|
|
20240524,165000,170674110,12280,12280,12280,12280,0
|
|
20240524,164900,170674110,12280,12280,12280,12280,0
|
|
20240524,164800,170674110,12280,12280,12280,12280,455
|
|
20240524,164700,170674110,12280,12280,12280,12280,0
|
|
20240524,164600,170674110,12280,12280,12280,12280,0
|
|
20240524,164500,170674110,12280,12280,12280,12280,0
|
|
20240524,164400,170674110,12280,12280,12280,12280,0
|
|
20240524,164300,170674110,12280,12280,12280,12280,0
|
|
20240524,164200,170674110,12280,12280,12280,12280,0
|
|
20240524,164100,170674110,12280,12280,12280,12280,0
|
|
20240524,164000,170674110,12280,12280,12280,12280,0
|
|
20240524,163900,170674110,12280,12280,12280,12280,0
|
|
20240524,163800,170674110,12280,12280,12280,12280,0
|
|
20240524,163700,170674110,12280,12280,12280,12280,0
|
|
20240524,163600,170674110,12280,12280,12280,12280,0
|
|
20240524,163500,170674110,12280,12280,12280,12280,0
|
|
20240524,163400,170674110,12280,12280,12280,12280,0
|
|
20240524,163300,170674110,12280,12280,12280,12280,0
|
|
20240524,163200,170674110,12280,12280,12280,12280,0
|
|
20240524,163100,170674110,12280,12280,12280,12280,0
|
|
20240524,163000,170674110,12280,12280,12280,12280,0
|
|
20240524,162900,170674110,12280,12280,12280,12280,0
|
|
20240524,162800,170674110,12280,12280,12280,12280,0
|
|
20240524,162700,170674110,12280,12280,12280,12280,0
|
|
20240524,162600,170674110,12280,12280,12280,12280,0
|
|
20240524,162500,170674110,12280,12280,12280,12280,0
|
|
20240524,162400,170674110,12280,12280,12280,12280,0
|
|
20240524,162300,170674110,12280,12280,12280,12280,0
|
|
20240524,162200,170674110,12280,12280,12280,12280,0
|
|
20240524,162100,170674110,12280,12280,12280,12280,0
|
|
20240524,162000,170674110,12280,12280,12280,12280,0
|
|
20240524,161900,170674110,12280,12280,12280,12280,0
|
|
20240524,161800,170674110,12280,12280,12280,12280,455
|
|
20240524,161700,170674110,12280,12280,12280,12280,0
|
|
20240524,161600,170674110,12280,12280,12280,12280,0
|
|
20240524,161500,170674110,12280,12280,12280,12280,0
|
|
20240524,161400,170674110,12280,12280,12280,12280,0
|
|
20240524,161300,170674110,12280,12280,12280,12280,0
|
|
20240524,161200,170674110,12280,12280,12280,12280,0
|
|
20240524,161100,170674110,12280,12280,12280,12280,0
|
|
20240524,161000,170674110,12280,12280,12280,12280,0
|
|
20240524,160900,170674110,12280,12280,12280,12280,0
|
|
20240524,160800,170674110,12280,12280,12280,12280,0
|
|
20240524,160700,170674110,12280,12280,12280,12280,0
|
|
20240524,160600,170674110,12280,12280,12280,12280,0
|
|
20240524,160500,170674110,12280,12280,12280,12280,0
|
|
20240524,160400,170674110,12280,12280,12280,12280,0
|
|
20240524,160300,170674110,12280,12280,12280,12280,0
|
|
20240524,160200,170674110,12280,12280,12280,12280,0
|
|
20240524,160100,170674110,12280,12280,12280,12280,0
|
|
20240524,160000,170674110,12280,12280,12280,12280,0
|
|
20240524,155900,170674110,12280,12280,12280,12280,0
|
|
20240524,155800,170674110,12280,12280,12280,12280,0
|
|
20240524,155700,170674110,12280,12280,12280,12280,0
|
|
20240524,155600,170674110,12280,12280,12280,12280,0
|
|
20240524,155500,170674110,12280,12280,12280,12280,0
|
|
20240524,155400,170674110,12280,12280,12280,12280,0
|
|
20240524,155300,170674110,12280,12280,12280,12280,0
|
|
20240524,155200,170674110,12280,12280,12280,12280,0
|
|
20240524,155100,170674110,12280,12280,12280,12280,0
|
|
20240524,155000,170674110,12280,12280,12280,12280,0
|
|
20240524,154900,170674110,12280,12280,12280,12280,0
|
|
20240524,154800,170674110,12280,12280,12280,12280,455
|
|
20240524,154700,170674110,12280,12280,12280,12280,0
|
|
20240524,154600,170674110,12280,12280,12280,12280,0
|
|
20240524,154500,170674110,12280,12280,12280,12280,0
|
|
20240524,154400,170674110,12280,12280,12280,12280,0
|
|
20240524,154300,170674110,12280,12280,12280,12280,0
|
|
20240524,154200,170674110,12280,12280,12280,12280,0
|
|
20240524,154100,170674110,12280,12280,12280,12280,0
|
|
20240524,154000,170674110,12280,12280,12280,12280,0
|
|
20240524,153900,170674110,12280,12280,12280,12280,0
|
|
20240524,153800,170674110,12280,12280,12280,12280,0
|
|
20240524,153700,170674110,12280,12280,12280,12280,0
|
|
20240524,153600,170674110,12280,12280,12280,12280,0
|
|
20240524,153500,170674110,12280,12280,12280,12280,0
|
|
20240524,153400,170674110,12280,12280,12280,12280,0
|
|
20240524,153300,170674110,12280,12280,12280,12280,0
|
|
20240524,153200,170674110,12280,12280,12280,12280,0
|
|
20240524,153100,170674110,12280,12280,12280,12280,0
|
|
20240524,153000,170674110,12280,12280,12280,12280,455
|
|
20240524,152900,165086710,12210,12210,12210,12210,0
|
|
20240524,152800,165086710,12210,12210,12210,12210,0
|
|
20240524,152700,165086710,12210,12210,12210,12210,0
|
|
20240524,152600,165086710,12210,12210,12210,12210,0
|
|
20240524,152500,165086710,12210,12210,12210,12210,0
|
|
20240524,152400,165086710,12210,12210,12210,12210,0
|
|
20240524,152300,165086710,12210,12210,12210,12210,0
|
|
20240524,152200,165086710,12210,12210,12210,12210,0
|
|
20240524,152100,165086710,12210,12210,12210,12210,0
|
|
20240524,152000,165086710,12210,12210,12210,12210,0
|
|
20240524,151900,165086710,12210,12220,12220,12210,103
|
|
20240524,151800,163828550,12230,12230,12230,12230,1
|
|
20240524,151700,163816320,12230,12230,12230,12230,0
|
|
20240524,151600,163816320,12230,12230,12230,12220,150
|
|
20240524,151500,161983150,12230,12220,12230,12220,3
|
|
20240524,151400,161946480,12240,12240,12240,12240,0
|
|
20240524,151300,161946480,12240,12240,12240,12240,3
|
|
20240524,151200,161909760,12230,12230,12230,12230,0
|
|
20240524,151100,161909760,12230,12230,12230,12230,0
|
|
20240524,151000,161909760,12230,12230,12230,12230,8
|
|
20240524,150900,161811920,12240,12240,12240,12240,3
|
|
20240524,150800,161775200,12240,12240,12240,12240,1
|
|
20240524,150700,161762960,12240,12240,12240,12240,3
|
|
20240524,150600,161726240,12240,12240,12240,12240,1
|
|
20240524,150500,161714000,12240,12240,12240,12240,43
|
|
20240524,150400,161187680,12240,12230,12240,12220,197
|
|
20240524,150300,158778030,12240,12240,12240,12240,0
|
|
20240524,150200,158778030,12240,12240,12240,12240,22
|
|
20240524,150100,158508750,12250,12250,12250,12250,7
|
|
20240524,150000,158423000,12250,12250,12250,12250,1
|
|
20240524,145900,158410750,12250,12250,12250,12250,0
|
|
20240524,145800,158410750,12250,12250,12250,12250,3
|
|
20240524,145700,158374000,12240,12240,12240,12240,1
|
|
20240524,145600,158361760,12240,12240,12240,12240,7
|
|
20240524,145500,158276080,12240,12240,12240,12240,0
|
|
20240524,145400,158276080,12240,12230,12240,12230,15
|
|
20240524,145300,158092620,12240,12240,12240,12240,3
|
|
20240524,145200,158055900,12240,12240,12240,12240,5
|
|
20240524,145100,157994700,12250,12250,12250,12250,0
|
|
20240524,145000,157994700,12250,12250,12250,12250,0
|
|
20240524,144900,157994700,12250,12250,12250,12250,0
|
|
20240524,144800,157994700,12250,12250,12250,12250,5
|
|
20240524,144700,157933450,12250,12250,12250,12250,0
|
|
20240524,144600,157933450,12250,12240,12250,12240,6
|
|
20240524,144500,157859960,12230,12230,12230,12230,0
|
|
20240524,144400,157859960,12230,12230,12230,12230,0
|
|
20240524,144300,157859960,12230,12230,12230,12230,10
|
|
20240524,144200,157737660,12220,12240,12250,12220,426
|
|
20240524,144100,152522310,12230,12230,12230,12230,10
|
|
20240524,144000,152400010,12230,12230,12230,12230,10
|
|
20240524,143900,152277710,12220,12220,12220,12220,0
|
|
20240524,143800,152277710,12220,12220,12220,12220,0
|
|
20240524,143700,152277710,12220,12220,12220,12220,0
|
|
20240524,143600,152277710,12220,12220,12220,12220,90
|
|
20240524,143500,151177910,12240,12240,12240,12240,0
|
|
20240524,143400,151177910,12240,12230,12240,12230,4
|
|
20240524,143300,151128980,12230,12230,12230,12230,35
|
|
20240524,143200,150700930,12240,12240,12240,12240,0
|
|
20240524,143100,150700930,12240,12240,12240,12240,0
|
|
20240524,143000,150700930,12240,12240,12240,12240,1
|
|
20240524,142900,150688690,12230,12230,12230,12230,0
|
|
20240524,142800,150688690,12230,12230,12230,12230,0
|
|
20240524,142700,150688690,12230,12230,12230,12230,0
|
|
20240524,142600,150688690,12230,12230,12230,12230,0
|
|
20240524,142500,150688690,12230,12230,12230,12230,65
|
|
20240524,142400,149893740,12230,12230,12230,12230,0
|
|
20240524,142300,149893740,12230,12230,12230,12230,1
|
|
20240524,142200,149881510,12220,12220,12220,12220,3
|
|
20240524,142100,149844850,12230,12230,12230,12230,1
|
|
20240524,142000,149832620,12220,12220,12220,12220,43
|
|
20240524,141900,149307160,12220,12230,12230,12220,572
|
|
20240524,141800,142317230,12220,12230,12230,12220,16
|
|
20240524,141700,142121570,12240,12240,12240,12240,0
|
|
20240524,141600,142121570,12240,12240,12240,12240,0
|
|
20240524,141500,142121570,12240,12240,12240,12240,0
|
|
20240524,141400,142121570,12240,12240,12240,12240,0
|
|
20240524,141300,142121570,12240,12240,12240,12240,3
|
|
20240524,141200,142084850,12230,12230,12230,12230,0
|
|
20240524,141100,142084850,12230,12230,12230,12230,0
|
|
20240524,141000,142084850,12230,12230,12230,12230,0
|
|
20240524,140900,142084850,12230,12230,12230,12230,0
|
|
20240524,140800,142084850,12230,12230,12230,12230,0
|
|
20240524,140700,142084850,12230,12230,12230,12230,0
|
|
20240524,140600,142084850,12230,12230,12230,12230,0
|
|
20240524,140500,142084850,12230,12230,12230,12230,0
|
|
20240524,140400,142084850,12230,12230,12230,12230,0
|
|
20240524,140300,142084850,12230,12230,12230,12230,0
|
|
20240524,140200,142084850,12230,12230,12230,12230,0
|
|
20240524,140100,142084850,12230,12230,12230,12230,16
|
|
20240524,140000,141889170,12230,12230,12230,12230,0
|
|
20240524,135900,141889170,12230,12230,12230,12230,1
|
|
20240524,135800,141876940,12220,12230,12240,12220,7
|
|
20240524,135700,141791350,12230,12230,12230,12230,54
|
|
20240524,135600,141130930,12220,12220,12220,12220,0
|
|
20240524,135500,141130930,12220,12230,12230,12220,7
|
|
20240524,135400,141045330,12230,12230,12230,12230,6
|
|
20240524,135300,140971950,12220,12220,12220,12220,0
|
|
20240524,135200,140971950,12220,12220,12220,12220,0
|
|
20240524,135100,140971950,12220,12230,12230,12220,141
|
|
20240524,135000,139247530,12240,12240,12240,12240,0
|
|
20240524,134900,139247530,12240,12240,12240,12240,0
|
|
20240524,134800,139247530,12240,12240,12240,12240,0
|
|
20240524,134700,139247530,12240,12240,12240,12240,1
|
|
20240524,134600,139235290,12230,12230,12230,12230,3
|
|
20240524,134500,139198600,12230,12230,12230,12230,0
|
|
20240524,134400,139198600,12230,12230,12230,12230,0
|
|
20240524,134300,139198600,12230,12230,12230,12230,1
|
|
20240524,134200,139186370,12220,12220,12220,12220,0
|
|
20240524,134100,139186370,12220,12230,12230,12220,11
|
|
20240524,134000,139051850,12210,12230,12230,12210,29
|
|
20240524,133900,138697240,12240,12240,12240,12240,2
|
|
20240524,133800,138672760,12240,12240,12240,12240,1
|
|
20240524,133700,138660520,12240,12240,12240,12240,0
|
|
20240524,133600,138660520,12240,12240,12240,12240,0
|
|
20240524,133500,138660520,12240,12240,12240,12240,0
|
|
20240524,133400,138660520,12240,12240,12240,12240,1
|
|
20240524,133300,138648280,12220,12220,12220,12220,186
|
|
20240524,133200,136375360,12240,12240,12250,12240,59
|
|
20240524,133100,135652690,12240,12240,12240,12240,89
|
|
20240524,133000,134563330,12240,12240,12240,12240,0
|
|
20240524,132900,134563330,12240,12240,12240,12240,0
|
|
20240524,132800,134563330,12240,12240,12240,12240,0
|
|
20240524,132700,134563330,12240,12230,12240,12230,2
|
|
20240524,132600,134538860,12220,12220,12220,12220,0
|
|
20240524,132500,134538860,12220,12220,12220,12220,0
|
|
20240524,132400,134538860,12220,12220,12220,12220,3
|
|
20240524,132300,134502200,12220,12220,12220,12220,0
|
|
20240524,132200,134502200,12220,12220,12220,12220,0
|
|
20240524,132100,134502200,12220,12220,12220,12220,0
|
|
20240524,132000,134502200,12220,12220,12220,12220,0
|
|
20240524,131900,134502200,12220,12220,12220,12220,0
|
|
20240524,131800,134502200,12220,12220,12220,12220,0
|
|
20240524,131700,134502200,12220,12220,12220,12220,1
|
|
20240524,131600,134489980,12230,12220,12230,12220,4
|
|
20240524,131500,134441090,12220,12220,12220,12220,0
|
|
20240524,131400,134441090,12220,12220,12220,12220,0
|
|
20240524,131300,134441090,12220,12220,12220,12220,0
|
|
20240524,131200,134441090,12220,12220,12220,12220,9
|
|
20240524,131100,134331110,12220,12220,12220,12220,0
|
|
20240524,131000,134331110,12220,12210,12220,12210,2
|
|
20240524,130900,134306680,12200,12200,12200,12200,0
|
|
20240524,130800,134306680,12200,12200,12200,12200,0
|
|
20240524,130700,134306680,12200,12200,12200,12200,0
|
|
20240524,130600,134306680,12200,12200,12200,12200,0
|
|
20240524,130500,134306680,12200,12200,12200,12200,0
|
|
20240524,130400,134306680,12200,12200,12200,12200,0
|
|
20240524,130300,134306680,12200,12200,12200,12200,0
|
|
20240524,130200,134306680,12200,12200,12200,12200,0
|
|
20240524,130100,134306680,12200,12200,12200,12200,3
|
|
20240524,130000,134270080,12200,12200,12200,12200,2
|
|
20240524,125900,134245680,12190,12190,12190,12190,0
|
|
20240524,125800,134245680,12190,12190,12190,12190,0
|
|
20240524,125700,134245680,12190,12190,12190,12190,0
|
|
20240524,125600,134245680,12190,12190,12190,12190,0
|
|
20240524,125500,134245680,12190,12190,12190,12190,0
|
|
20240524,125400,134245680,12190,12190,12190,12190,0
|
|
20240524,125300,134245680,12190,12190,12190,12190,0
|
|
20240524,125200,134245680,12190,12190,12190,12190,60
|
|
20240524,125100,133514280,12200,12200,12200,12200,0
|
|
20240524,125000,133514280,12200,12200,12200,12200,1
|
|
20240524,124900,133502080,12190,12200,12200,12190,55
|
|
20240524,124800,132831130,12200,12200,12200,12200,75
|
|
20240524,124700,131916130,12190,12190,12190,12190,0
|
|
20240524,124600,131916130,12190,12190,12190,12190,0
|
|
20240524,124500,131916130,12190,12200,12200,12190,41
|
|
20240524,124400,131415980,12200,12200,12200,12200,0
|
|
20240524,124300,131415980,12200,12200,12200,12200,55
|
|
20240524,124200,130744980,12200,12210,12210,12200,112
|
|
20240524,124100,129377590,12220,12220,12220,12220,0
|
|
20240524,124000,129377590,12220,12220,12220,12220,1
|
|
20240524,123900,129365370,12240,12240,12240,12240,2
|
|
20240524,123800,129340890,12210,12210,12210,12210,0
|
|
20240524,123700,129340890,12210,12230,12230,12210,152
|
|
20240524,123600,127483520,12240,12240,12240,12240,0
|
|
20240524,123500,127483520,12240,12240,12240,12240,0
|
|
20240524,123400,127483520,12240,12240,12240,12240,2
|
|
20240524,123300,127459040,12260,12260,12260,12260,0
|
|
20240524,123200,127459040,12260,12260,12260,12260,0
|
|
20240524,123100,127459040,12260,12260,12260,12260,0
|
|
20240524,123000,127459040,12260,12260,12260,12260,0
|
|
20240524,122900,127459040,12260,12260,12260,12260,0
|
|
20240524,122800,127459040,12260,12260,12260,12260,0
|
|
20240524,122700,127459040,12260,12260,12260,12260,0
|
|
20240524,122600,127459040,12260,12260,12260,12260,0
|
|
20240524,122500,127459040,12260,12260,12260,12260,0
|
|
20240524,122400,127459040,12260,12260,12260,12260,0
|
|
20240524,122300,127459040,12260,12260,12260,12260,0
|
|
20240524,122200,127459040,12260,12260,12260,12260,0
|
|
20240524,122100,127459040,12260,12260,12260,12260,0
|
|
20240524,122000,127459040,12260,12260,12260,12260,0
|
|
20240524,121900,127459040,12260,12260,12260,12260,0
|
|
20240524,121800,127459040,12260,12260,12260,12260,0
|
|
20240524,121700,127459040,12260,12260,12260,12260,0
|
|
20240524,121600,127459040,12260,12260,12260,12260,0
|
|
20240524,121500,127459040,12260,12260,12260,12260,1
|
|
20240524,121400,127446780,12220,12220,12220,12220,0
|
|
20240524,121300,127446780,12220,12220,12220,12220,0
|
|
20240524,121200,127446780,12220,12240,12240,12220,68
|
|
20240524,121100,126615120,12230,12230,12230,12230,0
|
|
20240524,121000,126615120,12230,12230,12230,12230,0
|
|
20240524,120900,126615120,12230,12230,12230,12230,0
|
|
20240524,120800,126615120,12230,12230,12230,12230,0
|
|
20240524,120700,126615120,12230,12230,12230,12230,0
|
|
20240524,120600,126615120,12230,12250,12250,12230,222
|
|
20240524,120500,123895920,12260,12260,12260,12260,0
|
|
20240524,120400,123895920,12260,12260,12260,12260,0
|
|
20240524,120300,123895920,12260,12260,12260,12260,0
|
|
20240524,120200,123895920,12260,12260,12260,12260,0
|
|
20240524,120100,123895920,12260,12260,12260,12260,0
|
|
20240524,120000,123895920,12260,12260,12260,12260,0
|
|
20240524,115900,123895920,12260,12260,12260,12260,0
|
|
20240524,115800,123895920,12260,12260,12260,12260,1
|
|
20240524,115700,123883660,12250,12250,12250,12250,0
|
|
20240524,115600,123883660,12250,12260,12260,12250,90
|
|
20240524,115500,122780380,12260,12260,12260,12260,54
|
|
20240524,115400,122118340,12260,12260,12260,12260,2
|
|
20240524,115300,122093820,12260,12270,12270,12260,166
|
|
20240524,115200,120057200,12270,12270,12270,12270,0
|
|
20240524,115100,120057200,12270,12270,12280,12270,30
|
|
20240524,115000,119689080,12270,12270,12270,12270,0
|
|
20240524,114900,119689080,12270,12270,12270,12270,0
|
|
20240524,114800,119689080,12270,12270,12270,12270,0
|
|
20240524,114700,119689080,12270,12270,12270,12270,172
|
|
20240524,114600,117578640,12270,12270,12270,12270,0
|
|
20240524,114500,117578640,12270,12280,12280,12270,26
|
|
20240524,114400,117259380,12280,12280,12280,12280,0
|
|
20240524,114300,117259380,12280,12280,12280,12280,0
|
|
20240524,114200,117259380,12280,12280,12280,12280,1
|
|
20240524,114100,117247100,12270,12270,12270,12270,0
|
|
20240524,114000,117247100,12270,12270,12270,12270,0
|
|
20240524,113900,117247100,12270,12270,12270,12270,0
|
|
20240524,113800,117247100,12270,12270,12270,12270,0
|
|
20240524,113700,117247100,12270,12270,12270,12270,0
|
|
20240524,113600,117247100,12270,12280,12280,12270,246
|
|
20240524,113500,114227800,12280,12290,12290,12280,135
|
|
20240524,113400,112568790,12300,12300,12300,12300,0
|
|
20240524,113300,112568790,12300,12300,12300,12300,1
|
|
20240524,113200,112556490,12290,12290,12290,12290,11
|
|
20240524,113100,112421300,12290,12290,12290,12290,39
|
|
20240524,113000,111941990,12290,12320,12320,12290,356
|
|
20240524,112900,107564670,12320,12320,12320,12320,45
|
|
20240524,112800,107010270,12340,12340,12340,12340,3
|
|
20240524,112700,106973250,12340,12340,12340,12340,0
|
|
20240524,112600,106973250,12340,12340,12340,12340,0
|
|
20240524,112500,106973250,12340,12340,12340,12340,0
|
|
20240524,112400,106973250,12340,12340,12340,12340,0
|
|
20240524,112300,106973250,12340,12340,12340,12340,0
|
|
20240524,112200,106973250,12340,12340,12340,12340,0
|
|
20240524,112100,106973250,12340,12340,12340,12340,0
|
|
20240524,112000,106973250,12340,12340,12340,12340,0
|
|
20240524,111900,106973250,12340,12340,12340,12340,0
|
|
20240524,111800,106973250,12340,12340,12340,12340,0
|
|
20240524,111700,106973250,12340,12340,12340,12340,2
|
|
20240524,111600,106948570,12330,12330,12330,12330,0
|
|
20240524,111500,106948570,12330,12320,12330,12320,32
|
|
20240524,111400,106554280,12320,12300,12320,12300,32
|
|
20240524,111300,106160490,12300,12300,12300,12300,0
|
|
20240524,111200,106160490,12300,12300,12300,12300,0
|
|
20240524,111100,106160490,12300,12300,12300,12300,30
|
|
20240524,111000,105791490,12290,12290,12290,12290,0
|
|
20240524,110900,105791490,12290,12290,12290,12290,0
|
|
20240524,110800,105791490,12290,12290,12290,12290,0
|
|
20240524,110700,105791490,12290,12290,12290,12290,7
|
|
20240524,110600,105705460,12290,12300,12300,12290,92
|
|
20240524,110500,104573960,12290,12290,12290,12290,10
|
|
20240524,110400,104451060,12290,12290,12290,12290,114
|
|
20240524,110300,103050000,12300,12300,12300,12300,0
|
|
20240524,110200,103050000,12300,12300,12300,12300,0
|
|
20240524,110100,103050000,12300,12300,12300,12300,0
|
|
20240524,110000,103050000,12300,12300,12300,12300,0
|
|
20240524,105900,103050000,12300,12300,12300,12300,1
|
|
20240524,105800,103037700,12290,12290,12290,12290,0
|
|
20240524,105700,103037700,12290,12290,12290,12290,0
|
|
20240524,105600,103037700,12290,12300,12300,12290,134
|
|
20240524,105500,101389650,12310,12310,12310,12310,5
|
|
20240524,105400,101328100,12310,12310,12310,12310,0
|
|
20240524,105300,101328100,12310,12310,12310,12310,0
|
|
20240524,105200,101328100,12310,12300,12310,12300,10
|
|
20240524,105100,101205030,12300,12300,12300,12300,1
|
|
20240524,105000,101192730,12290,12300,12300,12290,6
|
|
20240524,104900,101118940,12310,12280,12310,12280,6
|
|
20240524,104800,101045210,12270,12270,12270,12270,1
|
|
20240524,104700,101032940,12260,12270,12270,12260,16
|
|
20240524,104600,100836640,12270,12270,12280,12270,15
|
|
20240524,104500,100652580,12280,12280,12280,12280,0
|
|
20240524,104400,100652580,12280,12290,12290,12270,184
|
|
20240524,104300,98392000,12290,12290,12290,12290,0
|
|
20240524,104200,98392000,12290,12300,12300,12290,348
|
|
20240524,104100,94114490,12310,12310,12310,12310,0
|
|
20240524,104000,94114490,12310,12310,12310,12310,0
|
|
20240524,103900,94114490,12310,12310,12310,12310,0
|
|
20240524,103800,94114490,12310,12310,12310,12310,2
|
|
20240524,103700,94089870,12310,12310,12310,12310,0
|
|
20240524,103600,94089870,12310,12310,12310,12310,1
|
|
20240524,103500,94077560,12300,12310,12310,12300,2
|
|
20240524,103400,94052950,12300,12290,12300,12290,60
|
|
20240524,103300,93315490,12310,12310,12310,12310,1
|
|
20240524,103200,93303180,12300,12300,12300,12300,1
|
|
20240524,103100,93290880,12300,12300,12300,12300,0
|
|
20240524,103000,93290880,12300,12300,12300,12300,0
|
|
20240524,102900,93290880,12300,12300,12300,12300,0
|
|
20240524,102800,93290880,12300,12290,12300,12290,3
|
|
20240524,102700,93254000,12310,12310,12310,12310,2
|
|
20240524,102600,93229380,12300,12300,12300,12300,0
|
|
20240524,102500,93229380,12300,12290,12300,12290,107
|
|
20240524,102400,91914310,12290,12290,12290,12290,0
|
|
20240524,102300,91914310,12290,12290,12290,12290,0
|
|
20240524,102200,91914310,12290,12290,12290,12290,0
|
|
20240524,102100,91914310,12290,12280,12290,12280,2
|
|
20240524,102000,91889740,12290,12290,12290,12290,0
|
|
20240524,101900,91889740,12290,12290,12290,12290,1
|
|
20240524,101800,91877450,12280,12280,12280,12280,3
|
|
20240524,101700,91840610,12290,12290,12290,12290,33
|
|
20240524,101600,91435040,12290,12290,12290,12290,0
|
|
20240524,101500,91435040,12290,12290,12290,12290,20
|
|
20240524,101400,91189240,12290,12290,12290,12290,0
|
|
20240524,101300,91189240,12290,12290,12290,12290,0
|
|
20240524,101200,91189240,12290,12290,12290,12290,0
|
|
20240524,101100,91189240,12290,12290,12290,12290,0
|
|
20240524,101000,91189240,12290,12290,12290,12290,0
|
|
20240524,100900,91189240,12290,12290,12290,12290,1
|
|
20240524,100800,91176950,12290,12280,12290,12280,4
|
|
20240524,100700,91127820,12280,12280,12280,12280,0
|
|
20240524,100600,91127820,12280,12280,12280,12280,3
|
|
20240524,100500,91090980,12280,12280,12280,12280,0
|
|
20240524,100400,91090980,12280,12280,12280,12280,0
|
|
20240524,100300,91090980,12280,12280,12280,12280,1
|
|
20240524,100200,91078700,12280,12280,12280,12280,0
|
|
20240524,100100,91078700,12280,12280,12280,12280,0
|
|
20240524,100000,91078700,12280,12280,12280,12280,3
|
|
20240524,095900,91041860,12280,12280,12280,12280,1
|
|
20240524,095800,91029580,12270,12260,12270,12260,63
|
|
20240524,095700,90257070,12260,12260,12260,12260,0
|
|
20240524,095600,90257070,12260,12260,12260,12260,0
|
|
20240524,095500,90257070,12260,12240,12260,12240,3
|
|
20240524,095400,90220320,12230,12230,12230,12230,0
|
|
20240524,095300,90220320,12230,12230,12230,12230,0
|
|
20240524,095200,90220320,12230,12230,12230,12220,181
|
|
20240524,095100,88006720,12230,12230,12230,12230,9
|
|
20240524,095000,87896650,12220,12220,12220,12220,0
|
|
20240524,094900,87896650,12220,12220,12220,12220,0
|
|
20240524,094800,87896650,12220,12220,12220,12220,0
|
|
20240524,094700,87896650,12220,12220,12220,12220,0
|
|
20240524,094600,87896650,12220,12220,12220,12220,0
|
|
20240524,094500,87896650,12220,12210,12220,12210,42
|
|
20240524,094400,87383610,12210,12210,12210,12210,0
|
|
20240524,094300,87383610,12210,12210,12210,12210,0
|
|
20240524,094200,87383610,12210,12210,12210,12210,1
|
|
20240524,094100,87371400,12190,12190,12190,12190,9
|
|
20240524,094000,87261690,12150,12150,12150,12150,0
|
|
20240524,093900,87261690,12150,12190,12190,12150,195
|
|
20240524,093800,84887630,12200,12190,12200,12190,2
|
|
20240524,093700,84863240,12190,12180,12190,12180,94
|
|
20240524,093600,83718280,12180,12180,12180,12180,22
|
|
20240524,093500,83450320,12180,12180,12180,12180,0
|
|
20240524,093400,83450320,12180,12180,12180,12180,3
|
|
20240524,093300,83413780,12180,12180,12180,12180,1
|
|
20240524,093200,83401600,12170,12170,12170,12170,97
|
|
20240524,093100,82221110,12170,12170,12170,12170,1
|
|
20240524,093000,82208940,12160,12160,12160,12160,71
|
|
20240524,092900,81345580,12160,12160,12160,12160,0
|
|
20240524,092800,81345580,12160,12160,12160,12160,20
|
|
20240524,092700,81102380,12160,12160,12170,12160,301
|
|
20240524,092600,77442210,12160,12160,12160,12160,58
|
|
20240524,092500,76736930,12130,12130,12130,12130,0
|
|
20240524,092400,76736930,12130,12130,12130,12130,0
|
|
20240524,092300,76736930,12130,12130,12130,12130,989
|
|
20240524,092200,64740360,12120,12120,12120,12120,382
|
|
20240524,092100,60110520,12120,12130,12130,12120,555
|
|
20240524,092000,53378810,12130,12140,12140,12130,270
|
|
20240524,091900,50102900,12230,12230,12230,12230,0
|
|
20240524,091800,50102900,12230,12150,12230,12150,29
|
|
20240524,091700,49749580,12130,12130,12130,12130,0
|
|
20240524,091600,49749580,12130,12130,12130,12130,14
|
|
20240524,091500,49579760,12120,12120,12120,12120,1
|
|
20240524,091400,49567640,12120,12130,12130,12120,16
|
|
20240524,091300,49373570,12140,12100,12140,12100,2
|
|
20240524,091200,49349330,12100,12100,12100,12100,0
|
|
20240524,091100,49349330,12100,12100,12100,12100,71
|
|
20240524,091000,48490230,12090,12100,12100,12090,1539
|
|
20240524,090900,29883640,12100,12140,12140,12090,1624
|
|
20240524,090800,10230680,12130,12180,12180,12130,328
|
|
20240524,090700,6245080,12210,12200,12210,12190,148
|
|
20240524,090600,4439070,12210,12230,12230,12210,173
|
|
20240524,090500,2326320,12270,12270,12270,12270,24
|
|
20240524,090400,2031840,12350,12220,12370,12220,12
|
|
20240524,090300,1883750,12220,12230,12230,12220,35
|
|
20240524,090200,1455830,12230,12240,12240,12230,87
|
|
20240524,090100,391360,12230,12230,12230,12230,0
|
|
20240524,090000,391360,12230,12230,12230,12230,32
|