579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183600,427579270,19830,19830,19830,19830,433
|
|
20240522,183500,427579270,19830,19830,19830,19830,0
|
|
20240522,183400,427579270,19830,19830,19830,19830,0
|
|
20240522,183300,427579270,19830,19830,19830,19830,0
|
|
20240522,183200,427579270,19830,19830,19830,19830,0
|
|
20240522,183100,427579270,19830,19830,19830,19830,0
|
|
20240522,183000,427579270,19830,19830,19830,19830,0
|
|
20240522,182900,427579270,19830,19830,19830,19830,0
|
|
20240522,182800,427579270,19830,19830,19830,19830,0
|
|
20240522,182700,427579270,19830,19830,19830,19830,0
|
|
20240522,182600,427579270,19830,19830,19830,19830,0
|
|
20240522,182500,427579270,19830,19830,19830,19830,0
|
|
20240522,182400,427579270,19830,19830,19830,19830,0
|
|
20240522,182300,427579270,19830,19830,19830,19830,0
|
|
20240522,182200,427579270,19830,19830,19830,19830,0
|
|
20240522,182100,427579270,19830,19830,19830,19830,0
|
|
20240522,182000,427579270,19830,19830,19830,19830,0
|
|
20240522,181900,427579270,19830,19830,19830,19830,0
|
|
20240522,181800,427579270,19830,19830,19830,19830,0
|
|
20240522,181700,427579270,19830,19830,19830,19830,0
|
|
20240522,181600,427579270,19830,19830,19830,19830,0
|
|
20240522,181500,427579270,19830,19830,19830,19830,0
|
|
20240522,181400,427579270,19830,19830,19830,19830,0
|
|
20240522,181300,427579270,19830,19830,19830,19830,0
|
|
20240522,181200,427579270,19830,19830,19830,19830,0
|
|
20240522,181100,427579270,19830,19830,19830,19830,0
|
|
20240522,181000,427579270,19830,19830,19830,19830,0
|
|
20240522,180900,427579270,19830,19830,19830,19830,0
|
|
20240522,180800,427579270,19830,19830,19830,19830,0
|
|
20240522,180700,427579270,19830,19830,19830,19830,0
|
|
20240522,180600,427579270,19830,19830,19830,19830,433
|
|
20240522,180500,427579270,19830,19830,19830,19830,0
|
|
20240522,180400,427579270,19830,19830,19830,19830,0
|
|
20240522,180300,427579270,19830,19830,19830,19830,0
|
|
20240522,180200,427579270,19830,19830,19830,19830,0
|
|
20240522,180100,427579270,19830,19830,19830,19830,0
|
|
20240522,180000,427579270,19830,19830,19830,19830,0
|
|
20240522,175900,427579270,19830,19830,19830,19830,0
|
|
20240522,175800,427579270,19830,19830,19830,19830,0
|
|
20240522,175700,427579270,19830,19830,19830,19830,0
|
|
20240522,175600,427579270,19830,19830,19830,19830,0
|
|
20240522,175500,427579270,19830,19830,19830,19830,0
|
|
20240522,175400,427579270,19830,19830,19830,19830,0
|
|
20240522,175300,427579270,19830,19830,19830,19830,0
|
|
20240522,175200,427579270,19830,19830,19830,19830,0
|
|
20240522,175100,427579270,19830,19830,19830,19830,0
|
|
20240522,175000,427579270,19830,19830,19830,19830,0
|
|
20240522,174900,427579270,19830,19830,19830,19830,0
|
|
20240522,174800,427579270,19830,19830,19830,19830,0
|
|
20240522,174700,427579270,19830,19830,19830,19830,0
|
|
20240522,174600,427579270,19830,19830,19830,19830,0
|
|
20240522,174500,427579270,19830,19830,19830,19830,0
|
|
20240522,174400,427579270,19830,19830,19830,19830,0
|
|
20240522,174300,427579270,19830,19830,19830,19830,0
|
|
20240522,174200,427579270,19830,19830,19830,19830,0
|
|
20240522,174100,427579270,19830,19830,19830,19830,0
|
|
20240522,174000,427579270,19830,19830,19830,19830,0
|
|
20240522,173900,427579270,19830,19830,19830,19830,0
|
|
20240522,173800,427579270,19830,19830,19830,19830,0
|
|
20240522,173700,427579270,19830,19830,19830,19830,0
|
|
20240522,173600,427579270,19830,19830,19830,19830,433
|
|
20240522,173500,427579270,19830,19830,19830,19830,0
|
|
20240522,173400,427579270,19830,19830,19830,19830,0
|
|
20240522,173300,427579270,19830,19830,19830,19830,0
|
|
20240522,173200,427579270,19830,19830,19830,19830,0
|
|
20240522,173100,427579270,19830,19830,19830,19830,0
|
|
20240522,173000,427579270,19830,19830,19830,19830,0
|
|
20240522,172900,427579270,19830,19830,19830,19830,0
|
|
20240522,172800,427579270,19830,19830,19830,19830,0
|
|
20240522,172700,427579270,19830,19830,19830,19830,0
|
|
20240522,172600,427579270,19830,19830,19830,19830,0
|
|
20240522,172500,427579270,19830,19830,19830,19830,0
|
|
20240522,172400,427579270,19830,19830,19830,19830,0
|
|
20240522,172300,427579270,19830,19830,19830,19830,0
|
|
20240522,172200,427579270,19830,19830,19830,19830,0
|
|
20240522,172100,427579270,19830,19830,19830,19830,0
|
|
20240522,172000,427579270,19830,19830,19830,19830,0
|
|
20240522,171900,427579270,19830,19830,19830,19830,0
|
|
20240522,171800,427579270,19830,19830,19830,19830,0
|
|
20240522,171700,427579270,19830,19830,19830,19830,0
|
|
20240522,171600,427579270,19830,19830,19830,19830,0
|
|
20240522,171500,427579270,19830,19830,19830,19830,0
|
|
20240522,171400,427579270,19830,19830,19830,19830,0
|
|
20240522,171300,427579270,19830,19830,19830,19830,0
|
|
20240522,171200,427579270,19830,19830,19830,19830,0
|
|
20240522,171100,427579270,19830,19830,19830,19830,0
|
|
20240522,171000,427579270,19830,19830,19830,19830,0
|
|
20240522,170900,427579270,19830,19830,19830,19830,0
|
|
20240522,170800,427579270,19830,19830,19830,19830,0
|
|
20240522,170700,427579270,19830,19830,19830,19830,0
|
|
20240522,170600,427579270,19830,19830,19830,19830,433
|
|
20240522,170500,427579270,19830,19830,19830,19830,0
|
|
20240522,170400,427579270,19830,19830,19830,19830,0
|
|
20240522,170300,427579270,19830,19830,19830,19830,0
|
|
20240522,170200,427579270,19830,19830,19830,19830,0
|
|
20240522,170100,427579270,19830,19830,19830,19830,0
|
|
20240522,170000,427579270,19830,19830,19830,19830,0
|
|
20240522,165900,427579270,19830,19830,19830,19830,0
|
|
20240522,165800,427579270,19830,19830,19830,19830,0
|
|
20240522,165700,427579270,19830,19830,19830,19830,0
|
|
20240522,165600,427579270,19830,19830,19830,19830,0
|
|
20240522,165500,427579270,19830,19830,19830,19830,0
|
|
20240522,165400,427579270,19830,19830,19830,19830,0
|
|
20240522,165300,427579270,19830,19830,19830,19830,0
|
|
20240522,165200,427579270,19830,19830,19830,19830,0
|
|
20240522,165100,427579270,19830,19830,19830,19830,0
|
|
20240522,165000,427579270,19830,19830,19830,19830,0
|
|
20240522,164900,427579270,19830,19830,19830,19830,0
|
|
20240522,164800,427579270,19830,19830,19830,19830,0
|
|
20240522,164700,427579270,19830,19830,19830,19830,0
|
|
20240522,164600,427579270,19830,19830,19830,19830,0
|
|
20240522,164500,427579270,19830,19830,19830,19830,0
|
|
20240522,164400,427579270,19830,19830,19830,19830,0
|
|
20240522,164300,427579270,19830,19830,19830,19830,0
|
|
20240522,164200,427579270,19830,19830,19830,19830,0
|
|
20240522,164100,427579270,19830,19830,19830,19830,0
|
|
20240522,164000,427579270,19830,19830,19830,19830,0
|
|
20240522,163900,427579270,19830,19830,19830,19830,0
|
|
20240522,163800,427579270,19830,19830,19830,19830,0
|
|
20240522,163700,427579270,19830,19830,19830,19830,0
|
|
20240522,163600,427579270,19830,19830,19830,19830,433
|
|
20240522,163500,427579270,19830,19830,19830,19830,0
|
|
20240522,163400,427579270,19830,19830,19830,19830,0
|
|
20240522,163300,427579270,19830,19830,19830,19830,0
|
|
20240522,163200,427579270,19830,19830,19830,19830,0
|
|
20240522,163100,427579270,19830,19830,19830,19830,0
|
|
20240522,163000,427579270,19830,19830,19830,19830,0
|
|
20240522,162900,427579270,19830,19830,19830,19830,0
|
|
20240522,162800,427579270,19830,19830,19830,19830,0
|
|
20240522,162700,427579270,19830,19830,19830,19830,0
|
|
20240522,162600,427579270,19830,19830,19830,19830,0
|
|
20240522,162500,427579270,19830,19830,19830,19830,0
|
|
20240522,162400,427579270,19830,19830,19830,19830,0
|
|
20240522,162300,427579270,19830,19830,19830,19830,0
|
|
20240522,162200,427579270,19830,19830,19830,19830,0
|
|
20240522,162100,427579270,19830,19830,19830,19830,0
|
|
20240522,162000,427579270,19830,19830,19830,19830,0
|
|
20240522,161900,427579270,19830,19830,19830,19830,0
|
|
20240522,161800,427579270,19830,19830,19830,19830,0
|
|
20240522,161700,427579270,19830,19830,19830,19830,0
|
|
20240522,161600,427579270,19830,19830,19830,19830,0
|
|
20240522,161500,427579270,19830,19830,19830,19830,0
|
|
20240522,161400,427579270,19830,19830,19830,19830,0
|
|
20240522,161300,427579270,19830,19830,19830,19830,0
|
|
20240522,161200,427579270,19830,19830,19830,19830,0
|
|
20240522,161100,427579270,19830,19830,19830,19830,0
|
|
20240522,161000,427579270,19830,19830,19830,19830,0
|
|
20240522,160900,427579270,19830,19830,19830,19830,0
|
|
20240522,160800,427579270,19830,19830,19830,19830,0
|
|
20240522,160700,427579270,19830,19830,19830,19830,0
|
|
20240522,160600,427579270,19830,19830,19830,19830,433
|
|
20240522,160500,427579270,19830,19830,19830,19830,0
|
|
20240522,160400,427579270,19830,19830,19830,19830,0
|
|
20240522,160300,427579270,19830,19830,19830,19830,0
|
|
20240522,160200,427579270,19830,19830,19830,19830,0
|
|
20240522,160100,427579270,19830,19830,19830,19830,0
|
|
20240522,160000,427579270,19830,19830,19830,19830,0
|
|
20240522,155900,427579270,19830,19830,19830,19830,0
|
|
20240522,155800,427579270,19830,19830,19830,19830,0
|
|
20240522,155700,427579270,19830,19830,19830,19830,0
|
|
20240522,155600,427579270,19830,19830,19830,19830,0
|
|
20240522,155500,427579270,19830,19830,19830,19830,0
|
|
20240522,155400,427579270,19830,19830,19830,19830,0
|
|
20240522,155300,427579270,19830,19830,19830,19830,0
|
|
20240522,155200,427579270,19830,19830,19830,19830,0
|
|
20240522,155100,427579270,19830,19830,19830,19830,0
|
|
20240522,155000,427579270,19830,19830,19830,19830,0
|
|
20240522,154900,427579270,19830,19830,19830,19830,0
|
|
20240522,154800,427579270,19830,19830,19830,19830,0
|
|
20240522,154700,427579270,19830,19830,19830,19830,0
|
|
20240522,154600,427579270,19830,19830,19830,19830,0
|
|
20240522,154500,427579270,19830,19830,19830,19830,0
|
|
20240522,154400,427579270,19830,19830,19830,19830,0
|
|
20240522,154300,427579270,19830,19830,19830,19830,0
|
|
20240522,154200,427579270,19830,19830,19830,19830,0
|
|
20240522,154100,427579270,19830,19830,19830,19830,0
|
|
20240522,154000,427579270,19830,19830,19830,19830,0
|
|
20240522,153900,427579270,19830,19830,19830,19830,0
|
|
20240522,153800,427579270,19830,19830,19830,19830,0
|
|
20240522,153700,427579270,19830,19830,19830,19830,0
|
|
20240522,153600,427579270,19830,19830,19830,19830,433
|
|
20240522,153500,427579270,19830,19830,19830,19830,0
|
|
20240522,153400,427579270,19830,19830,19830,19830,0
|
|
20240522,153300,427579270,19830,19830,19830,19830,0
|
|
20240522,153200,427579270,19830,19830,19830,19830,0
|
|
20240522,153100,427579270,19830,19830,19830,19830,0
|
|
20240522,153000,427579270,19830,19830,19830,19830,433
|
|
20240522,152900,418992880,19810,19810,19810,19810,0
|
|
20240522,152800,418992880,19810,19810,19810,19810,0
|
|
20240522,152700,418992880,19810,19810,19810,19810,0
|
|
20240522,152600,418992880,19810,19810,19810,19810,0
|
|
20240522,152500,418992880,19810,19810,19810,19810,0
|
|
20240522,152400,418992880,19810,19810,19810,19810,0
|
|
20240522,152300,418992880,19810,19810,19810,19810,0
|
|
20240522,152200,418992880,19810,19810,19810,19810,0
|
|
20240522,152100,418992880,19810,19810,19810,19810,0
|
|
20240522,152000,418992880,19810,19810,19810,19810,0
|
|
20240522,151900,418992880,19810,19820,19820,19810,82
|
|
20240522,151800,417368340,19820,19810,19820,19810,47
|
|
20240522,151700,416437240,19810,19810,19810,19810,89
|
|
20240522,151600,414674150,19810,19810,19810,19810,68
|
|
20240522,151500,413327070,19810,19810,19810,19810,2
|
|
20240522,151400,413287450,19810,19810,19810,19810,0
|
|
20240522,151300,413287450,19810,19810,19810,19810,0
|
|
20240522,151200,413287450,19810,19820,19820,19810,60
|
|
20240522,151100,412098840,19810,19810,19810,19810,0
|
|
20240522,151000,412098840,19810,19810,19840,19810,34
|
|
20240522,150900,411425060,19840,19840,19840,19840,5
|
|
20240522,150800,411325860,19840,19810,19840,19810,105
|
|
20240522,150700,409242810,19810,19810,19820,19810,114
|
|
20240522,150600,406984250,19810,19810,19810,19810,28
|
|
20240522,150500,406429570,19810,19820,19820,19810,15
|
|
20240522,150400,406132410,19820,19820,19820,19820,174
|
|
20240522,150300,402683730,19820,19820,19820,19820,13
|
|
20240522,150200,402426070,19820,19820,19820,19820,0
|
|
20240522,150100,402426070,19820,19820,19820,19820,35
|
|
20240522,150000,401732370,19820,19820,19820,19820,0
|
|
20240522,145900,401732370,19820,19820,19820,19820,1
|
|
20240522,145800,401712550,19830,19830,19830,19830,73
|
|
20240522,145700,400264960,19830,19820,19830,19820,32
|
|
20240522,145600,399630450,19820,19830,19830,19820,15
|
|
20240522,145500,399333130,19830,19840,19840,19830,2
|
|
20240522,145400,399293460,19830,19830,19830,19820,222
|
|
20240522,145300,394891440,19830,19830,19830,19830,65
|
|
20240522,145200,393602490,19830,19830,19830,19830,1
|
|
20240522,145100,393582660,19830,19830,19830,19830,15
|
|
20240522,145000,393285210,19840,19840,19840,19840,99
|
|
20240522,144900,391321050,19840,19840,19840,19830,38
|
|
20240522,144800,390567480,19840,19840,19840,19840,1
|
|
20240522,144700,390547640,19830,19830,19830,19830,0
|
|
20240522,144600,390547640,19830,19850,19850,19830,1316
|
|
20240522,144500,364437380,19860,19860,19860,19860,60
|
|
20240522,144400,363245780,19860,19860,19860,19860,1
|
|
20240522,144300,363225920,19860,19860,19860,19860,1
|
|
20240522,144200,363206060,19870,19870,19870,19870,1
|
|
20240522,144100,363186190,19860,19850,19860,19850,129
|
|
20240522,144000,360624260,19860,19860,19860,19860,11
|
|
20240522,143900,360405800,19870,19870,19870,19870,17
|
|
20240522,143800,360068010,19880,19880,19880,19880,0
|
|
20240522,143700,360068010,19880,19880,19880,19880,0
|
|
20240522,143600,360068010,19880,19880,19880,19880,0
|
|
20240522,143500,360068010,19880,19880,19880,19880,0
|
|
20240522,143400,360068010,19880,19880,19880,19880,0
|
|
20240522,143300,360068010,19880,19880,19880,19880,0
|
|
20240522,143200,360068010,19880,19870,19880,19870,216
|
|
20240522,143100,355774790,19860,19860,19860,19860,5
|
|
20240522,143000,355675490,19850,19850,19860,19850,230
|
|
20240522,142900,351108690,19850,19850,19850,19850,35
|
|
20240522,142800,350413940,19850,19870,19870,19850,336
|
|
20240522,142700,343741280,19870,19870,19870,19870,5
|
|
20240522,142600,343641930,19870,19870,19870,19870,0
|
|
20240522,142500,343641930,19870,19870,19870,19870,8
|
|
20240522,142400,343482970,19870,19870,19870,19870,0
|
|
20240522,142300,343482970,19870,19870,19870,19870,0
|
|
20240522,142200,343482970,19870,19870,19870,19870,0
|
|
20240522,142100,343482970,19870,19870,19870,19870,0
|
|
20240522,142000,343482970,19870,19870,19870,19870,0
|
|
20240522,141900,343482970,19870,19870,19870,19870,0
|
|
20240522,141800,343482970,19870,19870,19870,19870,137
|
|
20240522,141700,340760780,19870,19870,19870,19870,0
|
|
20240522,141600,340760780,19870,19870,19870,19870,0
|
|
20240522,141500,340760780,19870,19870,19870,19870,0
|
|
20240522,141400,340760780,19870,19870,19870,19870,0
|
|
20240522,141300,340760780,19870,19870,19870,19870,1
|
|
20240522,141200,340740910,19870,19870,19870,19870,0
|
|
20240522,141100,340740910,19870,19870,19870,19870,0
|
|
20240522,141000,340740910,19870,19870,19870,19870,0
|
|
20240522,140900,340740910,19870,19870,19870,19870,0
|
|
20240522,140800,340740910,19870,19880,19880,19870,240
|
|
20240522,140700,335971700,19880,19880,19880,19880,0
|
|
20240522,140600,335971700,19880,19880,19880,19880,21
|
|
20240522,140500,335554220,19890,19890,19890,19890,0
|
|
20240522,140400,335554220,19890,19890,19890,19890,0
|
|
20240522,140300,335554220,19890,19890,19890,19890,0
|
|
20240522,140200,335554220,19890,19890,19890,19890,1
|
|
20240522,140100,335534330,19890,19890,19890,19890,1
|
|
20240522,140000,335514440,19880,19880,19880,19880,24
|
|
20240522,135900,335037320,19880,19880,19880,19880,55
|
|
20240522,135800,333943920,19880,19880,19880,19880,0
|
|
20240522,135700,333943920,19880,19880,19880,19880,5
|
|
20240522,135600,333844520,19890,19890,19890,19890,0
|
|
20240522,135500,333844520,19890,19890,19890,19890,0
|
|
20240522,135400,333844520,19890,19900,19900,19890,156
|
|
20240522,135300,330741670,19890,19890,19890,19890,15
|
|
20240522,135200,330443320,19890,19890,19890,19890,297
|
|
20240522,135100,324535990,19890,19890,19890,19890,126
|
|
20240522,135000,322029850,19900,19900,19900,19900,0
|
|
20240522,134900,322029850,19900,19900,19900,19900,0
|
|
20240522,134800,322029850,19900,19900,19900,19900,0
|
|
20240522,134700,322029850,19900,19900,19900,19900,0
|
|
20240522,134600,322029850,19900,19900,19900,19900,5
|
|
20240522,134500,321930350,19890,19890,19890,19890,0
|
|
20240522,134400,321930350,19890,19890,19890,19890,0
|
|
20240522,134300,321930350,19890,19890,19890,19890,125
|
|
20240522,134200,319444100,19890,19890,19890,19890,3
|
|
20240522,134100,319384430,19900,19900,19900,19900,628
|
|
20240522,134000,306887230,19910,19910,19910,19910,0
|
|
20240522,133900,306887230,19910,19910,19910,19910,248
|
|
20240522,133800,301949550,19920,19920,19920,19920,21
|
|
20240522,133700,301531230,19930,19930,19930,19930,10
|
|
20240522,133600,301331930,19930,19930,19930,19930,0
|
|
20240522,133500,301331930,19930,19930,19930,19930,50
|
|
20240522,133400,300335430,19930,19930,19930,19930,51
|
|
20240522,133300,299319000,19920,19920,19920,19920,0
|
|
20240522,133200,299319000,19920,19920,19920,19920,0
|
|
20240522,133100,299319000,19920,19920,19920,19920,0
|
|
20240522,133000,299319000,19920,19920,19920,19920,64
|
|
20240522,132900,298044120,19930,19930,19930,19930,0
|
|
20240522,132800,298044120,19930,19920,19930,19920,2
|
|
20240522,132700,298004270,19930,19930,19930,19930,5
|
|
20240522,132600,297904620,19930,19940,19940,19930,62
|
|
20240522,132500,296668910,19940,19940,19940,19940,2
|
|
20240522,132400,296629030,19930,19930,19930,19930,0
|
|
20240522,132300,296629030,19930,19930,19930,19930,0
|
|
20240522,132200,296629030,19930,19930,19930,19930,0
|
|
20240522,132100,296629030,19930,19930,19930,19930,0
|
|
20240522,132000,296629030,19930,19930,19930,19930,60
|
|
20240522,131900,295433230,19920,19920,19920,19920,1
|
|
20240522,131800,295413310,19940,19940,19940,19940,0
|
|
20240522,131700,295413310,19940,19940,19940,19940,75
|
|
20240522,131600,293917810,19940,19940,19940,19940,0
|
|
20240522,131500,293917810,19940,19940,19940,19940,1
|
|
20240522,131400,293897870,19940,19940,19940,19940,0
|
|
20240522,131300,293897870,19940,19940,19940,19940,0
|
|
20240522,131200,293897870,19940,19940,19940,19940,0
|
|
20240522,131100,293897870,19940,19940,19940,19940,0
|
|
20240522,131000,293897870,19940,19940,19940,19940,2
|
|
20240522,130900,293857990,19940,19940,19940,19940,0
|
|
20240522,130800,293857990,19940,19920,19940,19920,2
|
|
20240522,130700,293818130,19940,19940,19940,19940,0
|
|
20240522,130600,293818130,19940,19940,19940,19940,25
|
|
20240522,130500,293319630,19940,19940,19940,19940,1
|
|
20240522,130400,293299690,19920,19920,19920,19920,0
|
|
20240522,130300,293299690,19920,19920,19920,19920,61
|
|
20240522,130200,292084570,19920,19920,19920,19920,23
|
|
20240522,130100,291626410,19920,19920,19920,19920,0
|
|
20240522,130000,291626410,19920,19920,19920,19920,1
|
|
20240522,125900,291606490,19920,19920,19920,19920,0
|
|
20240522,125800,291606490,19920,19920,19920,19920,0
|
|
20240522,125700,291606490,19920,19920,19920,19920,3
|
|
20240522,125600,291546730,19910,19910,19910,19910,55
|
|
20240522,125500,290451680,19910,19910,19910,19910,0
|
|
20240522,125400,290451680,19910,19910,19910,19910,0
|
|
20240522,125300,290451680,19910,19910,19910,19910,5
|
|
20240522,125200,290352130,19900,19900,19900,19900,0
|
|
20240522,125100,290352130,19900,19900,19900,19900,0
|
|
20240522,125000,290352130,19900,19900,19900,19900,0
|
|
20240522,124900,290352130,19900,19900,19900,19900,0
|
|
20240522,124800,290352130,19900,19900,19900,19900,0
|
|
20240522,124700,290352130,19900,19900,19900,19900,100
|
|
20240522,124600,288362130,19890,19890,19890,19890,0
|
|
20240522,124500,288362130,19890,19890,19890,19890,0
|
|
20240522,124400,288362130,19890,19890,19890,19890,0
|
|
20240522,124300,288362130,19890,19890,19890,19890,0
|
|
20240522,124200,288362130,19890,19890,19890,19890,5
|
|
20240522,124100,288262680,19900,19900,19900,19900,0
|
|
20240522,124000,288262680,19900,19900,19900,19900,0
|
|
20240522,123900,288262680,19900,19900,19900,19900,10
|
|
20240522,123800,288063680,19880,19880,19880,19880,1
|
|
20240522,123700,288043800,19890,19890,19890,19890,34
|
|
20240522,123600,287367540,19890,19890,19890,19890,0
|
|
20240522,123500,287367540,19890,19890,19890,19890,1
|
|
20240522,123400,287347650,19890,19890,19890,19890,69
|
|
20240522,123300,285975240,19890,19890,19890,19890,0
|
|
20240522,123200,285975240,19890,19890,19890,19890,2
|
|
20240522,123100,285935460,19890,19890,19890,19890,0
|
|
20240522,123000,285935460,19890,19890,19890,19890,0
|
|
20240522,122900,285935460,19890,19890,19890,19890,0
|
|
20240522,122800,285935460,19890,19890,19890,19890,50
|
|
20240522,122700,284940960,19890,19890,19890,19890,0
|
|
20240522,122600,284940960,19890,19890,19890,19890,1
|
|
20240522,122500,284921070,19900,19900,19900,19900,36
|
|
20240522,122400,284204670,19900,19900,19900,19900,0
|
|
20240522,122300,284204670,19900,19900,19900,19900,0
|
|
20240522,122200,284204670,19900,19900,19900,19900,0
|
|
20240522,122100,284204670,19900,19900,19900,19900,0
|
|
20240522,122000,284204670,19900,19900,19900,19900,152
|
|
20240522,121900,281179870,19900,19900,19900,19900,0
|
|
20240522,121800,281179870,19900,19900,19900,19900,0
|
|
20240522,121700,281179870,19900,19900,19900,19900,30
|
|
20240522,121600,280582870,19900,19900,19900,19900,0
|
|
20240522,121500,280582870,19900,19900,19900,19900,0
|
|
20240522,121400,280582870,19900,19900,19900,19900,0
|
|
20240522,121300,280582870,19900,19900,19900,19900,0
|
|
20240522,121200,280582870,19900,19900,19900,19900,1
|
|
20240522,121100,280562970,19900,19900,19900,19900,0
|
|
20240522,121000,280562970,19900,19900,19900,19900,0
|
|
20240522,120900,280562970,19900,19900,19900,19900,0
|
|
20240522,120800,280562970,19900,19900,19900,19900,0
|
|
20240522,120700,280562970,19900,19900,19900,19900,0
|
|
20240522,120600,280562970,19900,19900,19900,19900,0
|
|
20240522,120500,280562970,19900,19900,19900,19900,1
|
|
20240522,120400,280543070,19880,19880,19880,19880,0
|
|
20240522,120300,280543070,19880,19880,19880,19880,0
|
|
20240522,120200,280543070,19880,19880,19880,19880,0
|
|
20240522,120100,280543070,19880,19890,19890,19880,100
|
|
20240522,120000,278555050,19900,19900,19900,19900,0
|
|
20240522,115900,278555050,19900,19900,19900,19900,5
|
|
20240522,115800,278455550,19900,19900,19900,19900,5
|
|
20240522,115700,278356050,19880,19880,19880,19880,0
|
|
20240522,115600,278356050,19880,19880,19880,19880,0
|
|
20240522,115500,278356050,19880,19880,19880,19880,1
|
|
20240522,115400,278336170,19880,19880,19880,19880,0
|
|
20240522,115300,278336170,19880,19880,19880,19880,0
|
|
20240522,115200,278336170,19880,19880,19880,19880,500
|
|
20240522,115100,268396170,19890,19890,19890,19890,1
|
|
20240522,115000,268376280,19900,19900,19900,19900,1
|
|
20240522,114900,268356380,19900,19900,19900,19900,0
|
|
20240522,114800,268356380,19900,19900,19900,19900,200
|
|
20240522,114700,264376380,19900,19900,19900,19900,0
|
|
20240522,114600,264376380,19900,19900,19900,19900,312
|
|
20240522,114500,258167580,19890,19890,19890,19890,0
|
|
20240522,114400,258167580,19890,19890,19890,19890,1
|
|
20240522,114300,258147690,19880,19880,19880,19880,0
|
|
20240522,114200,258147690,19880,19880,19880,19880,0
|
|
20240522,114100,258147690,19880,19880,19880,19880,0
|
|
20240522,114000,258147690,19880,19880,19880,19880,0
|
|
20240522,113900,258147690,19880,19880,19880,19880,45
|
|
20240522,113800,257253090,19880,19880,19880,19880,2
|
|
20240522,113700,257213330,19880,19880,19880,19880,0
|
|
20240522,113600,257213330,19880,19880,19880,19880,0
|
|
20240522,113500,257213330,19880,19880,19880,19880,0
|
|
20240522,113400,257213330,19880,19880,19880,19880,0
|
|
20240522,113300,257213330,19880,19890,19890,19880,132
|
|
20240522,113200,254588170,19880,19880,19880,19880,100
|
|
20240522,113100,252600170,19880,19880,19880,19880,10
|
|
20240522,113000,252401370,19880,19880,19880,19880,0
|
|
20240522,112900,252401370,19880,19880,19880,19880,0
|
|
20240522,112800,252401370,19880,19880,19880,19880,0
|
|
20240522,112700,252401370,19880,19880,19880,19880,0
|
|
20240522,112600,252401370,19880,19880,19880,19880,0
|
|
20240522,112500,252401370,19880,19880,19880,19880,1
|
|
20240522,112400,252381490,19860,19860,19860,19860,0
|
|
20240522,112300,252381490,19860,19860,19860,19860,0
|
|
20240522,112200,252381490,19860,19860,19860,19860,0
|
|
20240522,112100,252381490,19860,19860,19860,19860,0
|
|
20240522,112000,252381490,19860,19860,19860,19860,0
|
|
20240522,111900,252381490,19860,19860,19860,19860,0
|
|
20240522,111800,252381490,19860,19860,19860,19860,1
|
|
20240522,111700,252361630,19880,19880,19880,19880,46
|
|
20240522,111600,251447150,19870,19870,19870,19870,6
|
|
20240522,111500,251327930,19870,19870,19870,19870,0
|
|
20240522,111400,251327930,19870,19870,19870,19870,11
|
|
20240522,111300,251109360,19870,19870,19870,19870,0
|
|
20240522,111200,251109360,19870,19870,19870,19870,0
|
|
20240522,111100,251109360,19870,19870,19870,19870,0
|
|
20240522,111000,251109360,19870,19890,19890,19870,24
|
|
20240522,110900,250632040,19900,19900,19900,19900,0
|
|
20240522,110800,250632040,19900,19900,19900,19900,0
|
|
20240522,110700,250632040,19900,19900,19900,19900,1
|
|
20240522,110600,250612140,19900,19900,19900,19900,4
|
|
20240522,110500,250532540,19900,19900,19900,19900,3
|
|
20240522,110400,250472840,19900,19900,19900,19900,202
|
|
20240522,110300,246453040,19900,19900,19900,19900,0
|
|
20240522,110200,246453040,19900,19900,19900,19900,0
|
|
20240522,110100,246453040,19900,19920,19920,19900,23
|
|
20240522,110000,245995280,19900,19900,19900,19900,0
|
|
20240522,105900,245995280,19900,19900,19900,19900,0
|
|
20240522,105800,245995280,19900,19900,19900,19900,0
|
|
20240522,105700,245995280,19900,19900,19900,19900,0
|
|
20240522,105600,245995280,19900,19900,19900,19900,0
|
|
20240522,105500,245995280,19900,19860,19900,19860,688
|
|
20240522,105400,232304600,19880,19880,19880,19880,50
|
|
20240522,105300,231310600,19860,19860,19860,19860,0
|
|
20240522,105200,231310600,19860,19860,19860,19860,0
|
|
20240522,105100,231310600,19860,19860,19860,19860,0
|
|
20240522,105000,231310600,19860,19860,19860,19860,12
|
|
20240522,104900,231072280,19900,19900,19900,19900,0
|
|
20240522,104800,231072280,19900,19880,19900,19880,934
|
|
20240522,104700,212491000,19880,19880,19880,19880,0
|
|
20240522,104600,212491000,19880,19880,19880,19880,0
|
|
20240522,104500,212491000,19880,19880,19880,19880,0
|
|
20240522,104400,212491000,19880,19880,19880,19880,0
|
|
20240522,104300,212491000,19880,19880,19880,19880,0
|
|
20240522,104200,212491000,19880,19880,19880,19880,0
|
|
20240522,104100,212491000,19880,19880,19880,19880,0
|
|
20240522,104000,212491000,19880,19880,19880,19880,32
|
|
20240522,103900,211854840,19890,19890,19890,19890,10
|
|
20240522,103800,211655940,19880,19890,19890,19880,2
|
|
20240522,103700,211616170,19890,19890,19890,19890,0
|
|
20240522,103600,211616170,19890,19890,19890,19890,0
|
|
20240522,103500,211616170,19890,19890,19890,19890,20
|
|
20240522,103400,211218370,19890,19890,19890,19890,10
|
|
20240522,103300,211019470,19890,19890,19890,19890,100
|
|
20240522,103200,209030470,19890,19890,19890,19890,0
|
|
20240522,103100,209030470,19890,19890,19890,19890,0
|
|
20240522,103000,209030470,19890,19890,19890,19890,10
|
|
20240522,102900,208831570,19880,19880,19880,19880,0
|
|
20240522,102800,208831570,19880,19880,19880,19870,574
|
|
20240522,102700,197421410,19880,19880,19880,19880,70
|
|
20240522,102600,196029810,19870,19880,19880,19870,220
|
|
20240522,102500,191658360,19890,19890,19890,19890,1
|
|
20240522,102400,191638470,19880,19880,19880,19880,0
|
|
20240522,102300,191638470,19880,19880,19880,19880,0
|
|
20240522,102200,191638470,19880,19880,19880,19880,0
|
|
20240522,102100,191638470,19880,19880,19880,19880,7
|
|
20240522,102000,191499310,19870,19870,19870,19870,50
|
|
20240522,101900,190505810,19870,19870,19870,19870,0
|
|
20240522,101800,190505810,19870,19870,19870,19870,40
|
|
20240522,101700,189711010,19870,19870,19870,19870,1
|
|
20240522,101600,189691140,19870,19870,19870,19870,0
|
|
20240522,101500,189691140,19870,19870,19870,19870,0
|
|
20240522,101400,189691140,19870,19870,19870,19870,10
|
|
20240522,101300,189492440,19870,19870,19870,19870,1
|
|
20240522,101200,189472570,19870,19870,19870,19870,30
|
|
20240522,101100,188876470,19870,19870,19870,19870,54
|
|
20240522,101000,187803490,19890,19890,19890,19890,1
|
|
20240522,100900,187783600,19870,19870,19870,19870,1
|
|
20240522,100800,187763730,19860,19870,19880,19860,13
|
|
20240522,100700,187505520,19840,19840,19840,19840,0
|
|
20240522,100600,187505520,19840,19840,19840,19840,0
|
|
20240522,100500,187505520,19840,19840,19840,19840,0
|
|
20240522,100400,187505520,19840,19840,19840,19840,0
|
|
20240522,100300,187505520,19840,19850,19850,19840,5
|
|
20240522,100200,187406310,19840,19840,19840,19840,0
|
|
20240522,100100,187406310,19840,19840,19840,19840,0
|
|
20240522,100000,187406310,19840,19840,19840,19840,260
|
|
20240522,095900,182247910,19850,19920,19920,19850,1569
|
|
20240522,095800,151029180,19930,19930,19930,19930,2
|
|
20240522,095700,150989320,19920,19920,19920,19920,0
|
|
20240522,095600,150989320,19920,19920,19920,19920,0
|
|
20240522,095500,150989320,19920,19920,19920,19920,2
|
|
20240522,095400,150949480,19940,19950,19950,19930,138
|
|
20240522,095300,148197390,19950,19950,19950,19950,22
|
|
20240522,095200,147758490,19950,19950,19950,19950,0
|
|
20240522,095100,147758490,19950,19950,19950,19950,10
|
|
20240522,095000,147558990,19950,19950,19950,19950,29
|
|
20240522,094900,146980440,19940,19930,19940,19930,100
|
|
20240522,094800,144986940,19940,19940,19940,19940,100
|
|
20240522,094700,142992940,19920,19920,19920,19920,50
|
|
20240522,094600,141996940,19910,19910,19910,19910,203
|
|
20240522,094500,137955210,19920,19920,19920,19920,1
|
|
20240522,094400,137935290,19900,19910,19980,19900,261
|
|
20240522,094300,132730790,19910,19910,19910,19910,104
|
|
20240522,094200,130660150,19910,19910,19910,19910,0
|
|
20240522,094100,130660150,19910,19910,19910,19910,2
|
|
20240522,094000,130620330,19890,19900,19900,19890,187
|
|
20240522,093900,126899340,19900,19900,19900,19900,63
|
|
20240522,093800,125645640,19900,19890,19900,19890,55
|
|
20240522,093700,124551680,19890,19890,19890,19870,7
|
|
20240522,093600,124412550,19890,19890,19890,19890,0
|
|
20240522,093500,124412550,19890,19890,19890,19890,5
|
|
20240522,093400,124313100,19870,19870,19870,19870,0
|
|
20240522,093300,124313100,19870,19870,19870,19870,0
|
|
20240522,093200,124313100,19870,19910,19910,19870,301
|
|
20240522,093100,118328770,19980,19890,19980,19890,2
|
|
20240522,093000,118288900,19890,19890,19890,19890,0
|
|
20240522,092900,118288900,19890,19890,19890,19890,0
|
|
20240522,092800,118288900,19890,19890,19890,19890,100
|
|
20240522,092700,116299900,19870,19870,19880,19870,314
|
|
20240522,092600,110058720,19880,19880,19880,19880,0
|
|
20240522,092500,110058720,19880,19850,20000,19850,2504
|
|
20240522,092400,59990100,19830,19830,19830,19830,0
|
|
20240522,092300,59990100,19830,19830,19830,19830,0
|
|
20240522,092200,59990100,19830,19840,19840,19830,320
|
|
20240522,092100,53644300,19820,19820,19830,19820,487
|
|
20240522,092000,43990890,19800,19800,19800,19800,0
|
|
20240522,091900,43990890,19800,19790,19800,19790,3
|
|
20240522,091800,43931500,19770,19770,19770,19770,0
|
|
20240522,091700,43931500,19770,19770,19770,19770,18
|
|
20240522,091600,43575640,19770,19770,19770,19770,56
|
|
20240522,091500,42468520,19770,19770,19770,19770,42
|
|
20240522,091400,41638180,19780,19790,19790,19780,25
|
|
20240522,091300,41143580,19790,19790,19790,19790,1
|
|
20240522,091200,41123790,19790,19790,19790,19790,25
|
|
20240522,091100,40629040,19790,19790,19790,19790,51
|
|
20240522,091000,39619750,19780,19780,19780,19780,0
|
|
20240522,090900,39619750,19780,19780,19780,19780,0
|
|
20240522,090800,39619750,19780,19780,19780,19780,0
|
|
20240522,090700,39619750,19780,19750,19780,19750,12
|
|
20240522,090600,39382690,19730,19730,19730,19730,0
|
|
20240522,090500,39382690,19730,19730,19730,19730,45
|
|
20240522,090400,38494840,19720,19720,19720,19720,0
|
|
20240522,090300,38494840,19720,19720,19730,19710,387
|
|
20240522,090200,30865060,19710,19790,19790,19700,1153
|
|
20240522,090100,8125820,19800,19820,19820,19800,251
|
|
20240522,090000,3153450,19830,19840,19900,19830,159
|