580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183700,297827690,19620,19620,19620,19620,140
|
|
20240528,183600,297827690,19620,19620,19620,19620,0
|
|
20240528,183500,297827690,19620,19620,19620,19620,0
|
|
20240528,183400,297827690,19620,19620,19620,19620,0
|
|
20240528,183300,297827690,19620,19620,19620,19620,0
|
|
20240528,183200,297827690,19620,19620,19620,19620,0
|
|
20240528,183100,297827690,19620,19620,19620,19620,0
|
|
20240528,183000,297827690,19620,19620,19620,19620,0
|
|
20240528,182900,297827690,19620,19620,19620,19620,0
|
|
20240528,182800,297827690,19620,19620,19620,19620,0
|
|
20240528,182700,297827690,19620,19620,19620,19620,0
|
|
20240528,182600,297827690,19620,19620,19620,19620,0
|
|
20240528,182500,297827690,19620,19620,19620,19620,0
|
|
20240528,182400,297827690,19620,19620,19620,19620,0
|
|
20240528,182300,297827690,19620,19620,19620,19620,0
|
|
20240528,182200,297827690,19620,19620,19620,19620,0
|
|
20240528,182100,297827690,19620,19620,19620,19620,0
|
|
20240528,182000,297827690,19620,19620,19620,19620,0
|
|
20240528,181900,297827690,19620,19620,19620,19620,0
|
|
20240528,181800,297827690,19620,19620,19620,19620,0
|
|
20240528,181700,297827690,19620,19620,19620,19620,0
|
|
20240528,181600,297827690,19620,19620,19620,19620,0
|
|
20240528,181500,297827690,19620,19620,19620,19620,0
|
|
20240528,181400,297827690,19620,19620,19620,19620,0
|
|
20240528,181300,297827690,19620,19620,19620,19620,0
|
|
20240528,181200,297827690,19620,19620,19620,19620,0
|
|
20240528,181100,297827690,19620,19620,19620,19620,0
|
|
20240528,181000,297827690,19620,19620,19620,19620,0
|
|
20240528,180900,297827690,19620,19620,19620,19620,0
|
|
20240528,180800,297827690,19620,19620,19620,19620,0
|
|
20240528,180700,297827690,19620,19620,19620,19620,140
|
|
20240528,180600,297827690,19620,19620,19620,19620,0
|
|
20240528,180500,297827690,19620,19620,19620,19620,0
|
|
20240528,180400,297827690,19620,19620,19620,19620,0
|
|
20240528,180300,297827690,19620,19620,19620,19620,0
|
|
20240528,180200,297827690,19620,19620,19620,19620,0
|
|
20240528,180100,297827690,19620,19620,19620,19620,0
|
|
20240528,180000,297827690,19620,19620,19620,19620,0
|
|
20240528,175900,297827690,19620,19620,19620,19620,0
|
|
20240528,175800,297827690,19620,19620,19620,19620,0
|
|
20240528,175700,297827690,19620,19620,19620,19620,0
|
|
20240528,175600,297827690,19620,19620,19620,19620,0
|
|
20240528,175500,297827690,19620,19620,19620,19620,0
|
|
20240528,175400,297827690,19620,19620,19620,19620,0
|
|
20240528,175300,297827690,19620,19620,19620,19620,0
|
|
20240528,175200,297827690,19620,19620,19620,19620,0
|
|
20240528,175100,297827690,19620,19620,19620,19620,0
|
|
20240528,175000,297827690,19620,19620,19620,19620,0
|
|
20240528,174900,297827690,19620,19620,19620,19620,0
|
|
20240528,174800,297827690,19620,19620,19620,19620,0
|
|
20240528,174700,297827690,19620,19620,19620,19620,0
|
|
20240528,174600,297827690,19620,19620,19620,19620,0
|
|
20240528,174500,297827690,19620,19620,19620,19620,0
|
|
20240528,174400,297827690,19620,19620,19620,19620,0
|
|
20240528,174300,297827690,19620,19620,19620,19620,0
|
|
20240528,174200,297827690,19620,19620,19620,19620,0
|
|
20240528,174100,297827690,19620,19620,19620,19620,0
|
|
20240528,174000,297827690,19620,19620,19620,19620,0
|
|
20240528,173900,297827690,19620,19620,19620,19620,0
|
|
20240528,173800,297827690,19620,19620,19620,19620,0
|
|
20240528,173700,297827690,19620,19620,19620,19620,140
|
|
20240528,173600,297827690,19620,19620,19620,19620,0
|
|
20240528,173500,297827690,19620,19620,19620,19620,0
|
|
20240528,173400,297827690,19620,19620,19620,19620,0
|
|
20240528,173300,297827690,19620,19620,19620,19620,0
|
|
20240528,173200,297827690,19620,19620,19620,19620,0
|
|
20240528,173100,297827690,19620,19620,19620,19620,0
|
|
20240528,173000,297827690,19620,19620,19620,19620,0
|
|
20240528,172900,297827690,19620,19620,19620,19620,0
|
|
20240528,172800,297827690,19620,19620,19620,19620,0
|
|
20240528,172700,297827690,19620,19620,19620,19620,0
|
|
20240528,172600,297827690,19620,19620,19620,19620,0
|
|
20240528,172500,297827690,19620,19620,19620,19620,0
|
|
20240528,172400,297827690,19620,19620,19620,19620,0
|
|
20240528,172300,297827690,19620,19620,19620,19620,0
|
|
20240528,172200,297827690,19620,19620,19620,19620,0
|
|
20240528,172100,297827690,19620,19620,19620,19620,0
|
|
20240528,172000,297827690,19620,19620,19620,19620,0
|
|
20240528,171900,297827690,19620,19620,19620,19620,0
|
|
20240528,171800,297827690,19620,19620,19620,19620,0
|
|
20240528,171700,297827690,19620,19620,19620,19620,0
|
|
20240528,171600,297827690,19620,19620,19620,19620,0
|
|
20240528,171500,297827690,19620,19620,19620,19620,0
|
|
20240528,171400,297827690,19620,19620,19620,19620,0
|
|
20240528,171300,297827690,19620,19620,19620,19620,0
|
|
20240528,171200,297827690,19620,19620,19620,19620,0
|
|
20240528,171100,297827690,19620,19620,19620,19620,0
|
|
20240528,171000,297827690,19620,19620,19620,19620,0
|
|
20240528,170900,297827690,19620,19620,19620,19620,0
|
|
20240528,170800,297827690,19620,19620,19620,19620,0
|
|
20240528,170700,297827690,19620,19620,19620,19620,140
|
|
20240528,170600,297827690,19620,19620,19620,19620,0
|
|
20240528,170500,297827690,19620,19620,19620,19620,0
|
|
20240528,170400,297827690,19620,19620,19620,19620,0
|
|
20240528,170300,297827690,19620,19620,19620,19620,0
|
|
20240528,170200,297827690,19620,19620,19620,19620,0
|
|
20240528,170100,297827690,19620,19620,19620,19620,0
|
|
20240528,170000,297827690,19620,19620,19620,19620,0
|
|
20240528,165900,297827690,19620,19620,19620,19620,0
|
|
20240528,165800,297827690,19620,19620,19620,19620,0
|
|
20240528,165700,297827690,19620,19620,19620,19620,0
|
|
20240528,165600,297827690,19620,19620,19620,19620,0
|
|
20240528,165500,297827690,19620,19620,19620,19620,0
|
|
20240528,165400,297827690,19620,19620,19620,19620,0
|
|
20240528,165300,297827690,19620,19620,19620,19620,0
|
|
20240528,165200,297827690,19620,19620,19620,19620,0
|
|
20240528,165100,297827690,19620,19620,19620,19620,0
|
|
20240528,165000,297827690,19620,19620,19620,19620,0
|
|
20240528,164900,297827690,19620,19620,19620,19620,0
|
|
20240528,164800,297827690,19620,19620,19620,19620,0
|
|
20240528,164700,297827690,19620,19620,19620,19620,0
|
|
20240528,164600,297827690,19620,19620,19620,19620,0
|
|
20240528,164500,297827690,19620,19620,19620,19620,0
|
|
20240528,164400,297827690,19620,19620,19620,19620,0
|
|
20240528,164300,297827690,19620,19620,19620,19620,0
|
|
20240528,164200,297827690,19620,19620,19620,19620,0
|
|
20240528,164100,297827690,19620,19620,19620,19620,0
|
|
20240528,164000,297827690,19620,19620,19620,19620,0
|
|
20240528,163900,297827690,19620,19620,19620,19620,0
|
|
20240528,163800,297827690,19620,19620,19620,19620,0
|
|
20240528,163700,297827690,19620,19620,19620,19620,140
|
|
20240528,163600,297827690,19620,19620,19620,19620,0
|
|
20240528,163500,297827690,19620,19620,19620,19620,0
|
|
20240528,163400,297827690,19620,19620,19620,19620,0
|
|
20240528,163300,297827690,19620,19620,19620,19620,0
|
|
20240528,163200,297827690,19620,19620,19620,19620,0
|
|
20240528,163100,297827690,19620,19620,19620,19620,0
|
|
20240528,163000,297827690,19620,19620,19620,19620,0
|
|
20240528,162900,297827690,19620,19620,19620,19620,0
|
|
20240528,162800,297827690,19620,19620,19620,19620,0
|
|
20240528,162700,297827690,19620,19620,19620,19620,0
|
|
20240528,162600,297827690,19620,19620,19620,19620,0
|
|
20240528,162500,297827690,19620,19620,19620,19620,0
|
|
20240528,162400,297827690,19620,19620,19620,19620,0
|
|
20240528,162300,297827690,19620,19620,19620,19620,0
|
|
20240528,162200,297827690,19620,19620,19620,19620,0
|
|
20240528,162100,297827690,19620,19620,19620,19620,0
|
|
20240528,162000,297827690,19620,19620,19620,19620,0
|
|
20240528,161900,297827690,19620,19620,19620,19620,0
|
|
20240528,161800,297827690,19620,19620,19620,19620,0
|
|
20240528,161700,297827690,19620,19620,19620,19620,0
|
|
20240528,161600,297827690,19620,19620,19620,19620,0
|
|
20240528,161500,297827690,19620,19620,19620,19620,0
|
|
20240528,161400,297827690,19620,19620,19620,19620,0
|
|
20240528,161300,297827690,19620,19620,19620,19620,0
|
|
20240528,161200,297827690,19620,19620,19620,19620,0
|
|
20240528,161100,297827690,19620,19620,19620,19620,0
|
|
20240528,161000,297827690,19620,19620,19620,19620,0
|
|
20240528,160900,297827690,19620,19620,19620,19620,0
|
|
20240528,160800,297827690,19620,19620,19620,19620,0
|
|
20240528,160700,297827690,19620,19620,19620,19620,140
|
|
20240528,160600,297827690,19620,19620,19620,19620,0
|
|
20240528,160500,297827690,19620,19620,19620,19620,0
|
|
20240528,160400,297827690,19620,19620,19620,19620,0
|
|
20240528,160300,297827690,19620,19620,19620,19620,0
|
|
20240528,160200,297827690,19620,19620,19620,19620,0
|
|
20240528,160100,297827690,19620,19620,19620,19620,0
|
|
20240528,160000,297827690,19620,19620,19620,19620,0
|
|
20240528,155900,297827690,19620,19620,19620,19620,0
|
|
20240528,155800,297827690,19620,19620,19620,19620,0
|
|
20240528,155700,297827690,19620,19620,19620,19620,0
|
|
20240528,155600,297827690,19620,19620,19620,19620,0
|
|
20240528,155500,297827690,19620,19620,19620,19620,0
|
|
20240528,155400,297827690,19620,19620,19620,19620,0
|
|
20240528,155300,297827690,19620,19620,19620,19620,0
|
|
20240528,155200,297827690,19620,19620,19620,19620,0
|
|
20240528,155100,297827690,19620,19620,19620,19620,0
|
|
20240528,155000,297827690,19620,19620,19620,19620,0
|
|
20240528,154900,297827690,19620,19620,19620,19620,0
|
|
20240528,154800,297827690,19620,19620,19620,19620,0
|
|
20240528,154700,297827690,19620,19620,19620,19620,0
|
|
20240528,154600,297827690,19620,19620,19620,19620,0
|
|
20240528,154500,297827690,19620,19620,19620,19620,0
|
|
20240528,154400,297827690,19620,19620,19620,19620,0
|
|
20240528,154300,297827690,19620,19620,19620,19620,0
|
|
20240528,154200,297827690,19620,19620,19620,19620,0
|
|
20240528,154100,297827690,19620,19620,19620,19620,0
|
|
20240528,154000,297827690,19620,19620,19620,19620,0
|
|
20240528,153900,297827690,19620,19620,19620,19620,0
|
|
20240528,153800,297827690,19620,19620,19620,19620,0
|
|
20240528,153700,297827690,19620,19620,19620,19620,140
|
|
20240528,153600,297827690,19620,19620,19620,19620,0
|
|
20240528,153500,297827690,19620,19620,19620,19620,0
|
|
20240528,153400,297827690,19620,19620,19620,19620,0
|
|
20240528,153300,297827690,19620,19620,19620,19620,0
|
|
20240528,153200,297827690,19620,19620,19620,19620,0
|
|
20240528,153100,297827690,19620,19620,19620,19620,0
|
|
20240528,153000,297827690,19620,19620,19620,19620,140
|
|
20240528,152900,295080890,19560,19560,19560,19560,0
|
|
20240528,152800,295080890,19560,19560,19560,19560,0
|
|
20240528,152700,295080890,19560,19560,19560,19560,0
|
|
20240528,152600,295080890,19560,19560,19560,19560,0
|
|
20240528,152500,295080890,19560,19560,19560,19560,0
|
|
20240528,152400,295080890,19560,19560,19560,19560,0
|
|
20240528,152300,295080890,19560,19560,19560,19560,0
|
|
20240528,152200,295080890,19560,19560,19560,19560,0
|
|
20240528,152100,295080890,19560,19560,19560,19560,0
|
|
20240528,152000,295080890,19560,19560,19560,19560,0
|
|
20240528,151900,295080890,19560,19610,19620,19560,62
|
|
20240528,151800,293866250,19560,19560,19560,19560,0
|
|
20240528,151700,293866250,19560,19560,19560,19560,0
|
|
20240528,151600,293866250,19560,19560,19560,19560,30
|
|
20240528,151500,293279450,19560,19560,19560,19560,0
|
|
20240528,151400,293279450,19560,19560,19560,19560,0
|
|
20240528,151300,293279450,19560,19560,19560,19560,50
|
|
20240528,151200,292301450,19560,19560,19560,19560,26
|
|
20240528,151100,291792890,19560,19560,19560,19560,0
|
|
20240528,151000,291792890,19560,19560,19560,19560,1
|
|
20240528,150900,291773330,19620,19620,19620,19620,20
|
|
20240528,150800,291380930,19630,19630,19630,19630,0
|
|
20240528,150700,291380930,19630,19630,19630,19630,1
|
|
20240528,150600,291361300,19560,19560,19560,19560,0
|
|
20240528,150500,291361300,19560,19560,19560,19560,74
|
|
20240528,150400,289913860,19540,19540,19540,19540,0
|
|
20240528,150300,289913860,19540,19540,19540,19540,19
|
|
20240528,150200,289542600,19540,19540,19540,19540,10
|
|
20240528,150100,289347200,19530,19530,19530,19530,0
|
|
20240528,150000,289347200,19530,19530,19530,19530,2
|
|
20240528,145900,289308140,19540,19530,19540,19530,9
|
|
20240528,145800,289132360,19530,19530,19530,19530,1
|
|
20240528,145700,289112830,19530,19530,19530,19530,23
|
|
20240528,145600,288663640,19530,19530,19530,19530,7
|
|
20240528,145500,288526930,19540,19520,19540,19520,219
|
|
20240528,145400,284248120,19520,19550,19550,19520,1023
|
|
20240528,145300,264270940,19540,19540,19540,19540,41
|
|
20240528,145200,263469800,19540,19540,19550,19540,15
|
|
20240528,145100,263176600,19540,19540,19540,19540,3
|
|
20240528,145000,263117980,19540,19540,19540,19540,4
|
|
20240528,144900,263039820,19550,19540,19550,19540,559
|
|
20240528,144800,252115020,19540,19540,19540,19540,5
|
|
20240528,144700,252017320,19540,19530,19540,19530,5
|
|
20240528,144600,251919660,19530,19540,19540,19530,21
|
|
20240528,144500,251509520,19530,19530,19530,19530,4
|
|
20240528,144400,251431400,19530,19530,19530,19530,4
|
|
20240528,144300,251353280,19530,19530,19530,19530,4
|
|
20240528,144200,251275160,19530,19530,19530,19530,7
|
|
20240528,144100,251138450,19540,19540,19540,19540,3
|
|
20240528,144000,251079830,19560,19550,19560,19540,71
|
|
20240528,143900,249691750,19540,19540,19540,19540,4
|
|
20240528,143800,249613590,19540,19560,19560,19540,95
|
|
20240528,143700,247755490,19550,19560,19560,19550,66
|
|
20240528,143600,246465080,19570,19590,19590,19570,119
|
|
20240528,143500,244134890,19600,19640,19640,19600,3146
|
|
20240528,143400,182383070,19640,19640,19640,19640,5
|
|
20240528,143300,182284870,19640,19650,19650,19640,6
|
|
20240528,143200,182167020,19650,19640,19650,19640,13
|
|
20240528,143100,181911680,19640,19640,19640,19640,4
|
|
20240528,143000,181833120,19640,19640,19640,19640,7
|
|
20240528,142900,181695640,19650,19640,19650,19640,13
|
|
20240528,142800,181440220,19640,19640,19640,19640,5
|
|
20240528,142700,181342020,19640,19640,19640,19640,5
|
|
20240528,142600,181243820,19650,19640,19650,19640,5
|
|
20240528,142500,181145610,19640,19650,19650,19640,35
|
|
20240528,142400,180457900,19650,19640,19650,19640,32
|
|
20240528,142300,179829150,19640,19640,19640,19640,3
|
|
20240528,142200,179770230,19640,19640,19650,19640,6
|
|
20240528,142100,179652380,19640,19640,19640,19640,4
|
|
20240528,142000,179573820,19650,19640,19650,19640,14
|
|
20240528,141900,179298760,19640,19640,19640,19640,14
|
|
20240528,141800,179023800,19640,19640,19640,19640,1
|
|
20240528,141700,179004160,19640,19640,19640,19640,1
|
|
20240528,141600,178984520,19650,19650,19650,19650,0
|
|
20240528,141500,178984520,19650,19650,19650,19650,10
|
|
20240528,141400,178788020,19640,19640,19640,19640,0
|
|
20240528,141300,178788020,19640,19640,19640,19640,3
|
|
20240528,141200,178729100,19650,19650,19650,19650,43
|
|
20240528,141100,177884150,19650,19650,19650,19650,0
|
|
20240528,141000,177884150,19650,19650,19650,19650,0
|
|
20240528,140900,177884150,19650,19650,19650,19650,0
|
|
20240528,140800,177884150,19650,19650,19650,19650,0
|
|
20240528,140700,177884150,19650,19650,19650,19650,0
|
|
20240528,140600,177884150,19650,19650,19650,19650,40
|
|
20240528,140500,177098150,19650,19650,19650,19650,9
|
|
20240528,140400,176921300,19640,19640,19640,19640,0
|
|
20240528,140300,176921300,19640,19620,19640,19620,103
|
|
20240528,140200,174898850,19630,19630,19630,19620,246
|
|
20240528,140100,170071490,19620,19620,19620,19620,58
|
|
20240528,140000,168933530,19620,19620,19620,19620,0
|
|
20240528,135900,168933530,19620,19620,19620,19620,1
|
|
20240528,135800,168913910,19620,19620,19620,19620,0
|
|
20240528,135700,168913910,19620,19620,19620,19620,0
|
|
20240528,135600,168913910,19620,19620,19620,19620,0
|
|
20240528,135500,168913910,19620,19620,19620,19620,0
|
|
20240528,135400,168913910,19620,19620,19620,19620,0
|
|
20240528,135300,168913910,19620,19620,19620,19620,0
|
|
20240528,135200,168913910,19620,19620,19620,19620,0
|
|
20240528,135100,168913910,19620,19620,19620,19620,0
|
|
20240528,135000,168913910,19620,19630,19630,19620,36
|
|
20240528,134900,168207580,19620,19620,19620,19620,17
|
|
20240528,134800,167874040,19620,19620,19620,19620,0
|
|
20240528,134700,167874040,19620,19620,19620,19620,6
|
|
20240528,134600,167756320,19620,19620,19620,19620,0
|
|
20240528,134500,167756320,19620,19620,19620,19620,0
|
|
20240528,134400,167756320,19620,19620,19620,19620,7
|
|
20240528,134300,167618980,19620,19620,19620,19620,0
|
|
20240528,134200,167618980,19620,19620,19620,19620,0
|
|
20240528,134100,167618980,19620,19620,19620,19620,0
|
|
20240528,134000,167618980,19620,19620,19620,19620,100
|
|
20240528,133900,165656980,19620,19620,19620,19620,0
|
|
20240528,133800,165656980,19620,19620,19620,19620,0
|
|
20240528,133700,165656980,19620,19620,19620,19620,0
|
|
20240528,133600,165656980,19620,19620,19620,19620,0
|
|
20240528,133500,165656980,19620,19620,19620,19620,0
|
|
20240528,133400,165656980,19620,19620,19620,19620,0
|
|
20240528,133300,165656980,19620,19620,19620,19620,1
|
|
20240528,133200,165637360,19620,19620,19620,19620,0
|
|
20240528,133100,165637360,19620,19620,19620,19620,0
|
|
20240528,133000,165637360,19620,19620,19620,19620,0
|
|
20240528,132900,165637360,19620,19620,19620,19620,0
|
|
20240528,132800,165637360,19620,19620,19620,19620,10
|
|
20240528,132700,165441160,19620,19620,19620,19620,0
|
|
20240528,132600,165441160,19620,19620,19620,19620,40
|
|
20240528,132500,164656360,19620,19620,19620,19620,0
|
|
20240528,132400,164656360,19620,19620,19620,19620,0
|
|
20240528,132300,164656360,19620,19620,19620,19620,0
|
|
20240528,132200,164656360,19620,19620,19620,19620,1
|
|
20240528,132100,164636740,19630,19630,19630,19630,0
|
|
20240528,132000,164636740,19630,19630,19630,19630,0
|
|
20240528,131900,164636740,19630,19630,19630,19630,0
|
|
20240528,131800,164636740,19630,19630,19630,19630,0
|
|
20240528,131700,164636740,19630,19630,19630,19630,0
|
|
20240528,131600,164636740,19630,19630,19630,19630,0
|
|
20240528,131500,164636740,19630,19630,19630,19630,1
|
|
20240528,131400,164617110,19630,19630,19630,19630,2
|
|
20240528,131300,164577850,19630,19630,19630,19630,0
|
|
20240528,131200,164577850,19630,19630,19630,19630,4
|
|
20240528,131100,164499330,19640,19640,19640,19640,0
|
|
20240528,131000,164499330,19640,19640,19640,19640,1
|
|
20240528,130900,164479690,19630,19630,19630,19630,0
|
|
20240528,130800,164479690,19630,19630,19630,19630,0
|
|
20240528,130700,164479690,19630,19630,19630,19630,1
|
|
20240528,130600,164460060,19630,19630,19630,19630,0
|
|
20240528,130500,164460060,19630,19630,19630,19630,0
|
|
20240528,130400,164460060,19630,19630,19630,19630,61
|
|
20240528,130300,163262630,19610,19620,19620,19610,6
|
|
20240528,130200,163144960,19640,19640,19640,19640,0
|
|
20240528,130100,163144960,19640,19640,19640,19640,1
|
|
20240528,130000,163125320,19630,19640,19640,19630,12
|
|
20240528,125900,162889650,19630,19630,19630,19630,0
|
|
20240528,125800,162889650,19630,19630,19630,19630,0
|
|
20240528,125700,162889650,19630,19630,19630,19630,10
|
|
20240528,125600,162693350,19630,19630,19630,19630,61
|
|
20240528,125500,161495920,19610,19610,19610,19610,41
|
|
20240528,125400,160691910,19620,19620,19620,19620,0
|
|
20240528,125300,160691910,19620,19620,19620,19620,0
|
|
20240528,125200,160691910,19620,19620,19620,19620,0
|
|
20240528,125100,160691910,19620,19620,19620,19620,0
|
|
20240528,125000,160691910,19620,19620,19620,19620,0
|
|
20240528,124900,160691910,19620,19620,19620,19620,0
|
|
20240528,124800,160691910,19620,19620,19620,19620,60
|
|
20240528,124700,159514710,19630,19630,19630,19630,0
|
|
20240528,124600,159514710,19630,19630,19630,19630,0
|
|
20240528,124500,159514710,19630,19630,19630,19630,0
|
|
20240528,124400,159514710,19630,19620,19630,19620,501
|
|
20240528,124300,149682010,19610,19610,19610,19610,0
|
|
20240528,124200,149682010,19610,19610,19610,19610,0
|
|
20240528,124100,149682010,19610,19620,19630,19610,105
|
|
20240528,124000,147621840,19620,19620,19620,19620,258
|
|
20240528,123900,142559880,19620,19620,19620,19620,0
|
|
20240528,123800,142559880,19620,19620,19620,19620,299
|
|
20240528,123700,136693500,19610,19610,19610,19610,67
|
|
20240528,123600,135379630,19610,19610,19610,19610,24
|
|
20240528,123500,134908990,19610,19610,19610,19610,0
|
|
20240528,123400,134908990,19610,19610,19610,19610,200
|
|
20240528,123300,130986990,19630,19630,19630,19630,0
|
|
20240528,123200,130986990,19630,19630,19630,19630,0
|
|
20240528,123100,130986990,19630,19630,19630,19630,0
|
|
20240528,123000,130986990,19630,19630,19630,19630,200
|
|
20240528,122900,127060990,19620,19620,19620,19620,1
|
|
20240528,122800,127041370,19620,19620,19620,19620,0
|
|
20240528,122700,127041370,19620,19620,19620,19620,0
|
|
20240528,122600,127041370,19620,19620,19620,19620,0
|
|
20240528,122500,127041370,19620,19620,19620,19620,16
|
|
20240528,122400,126727450,19620,19620,19620,19620,100
|
|
20240528,122300,124765450,19630,19630,19630,19630,0
|
|
20240528,122200,124765450,19630,19630,19630,19630,0
|
|
20240528,122100,124765450,19630,19630,19630,19630,5
|
|
20240528,122000,124667300,19630,19620,19630,19620,20
|
|
20240528,121900,124274810,19620,19620,19620,19620,2
|
|
20240528,121800,124235570,19620,19620,19620,19620,0
|
|
20240528,121700,124235570,19620,19620,19620,19620,0
|
|
20240528,121600,124235570,19620,19620,19620,19620,0
|
|
20240528,121500,124235570,19620,19620,19620,19620,0
|
|
20240528,121400,124235570,19620,19620,19620,19620,0
|
|
20240528,121300,124235570,19620,19620,19620,19620,0
|
|
20240528,121200,124235570,19620,19620,19620,19620,0
|
|
20240528,121100,124235570,19620,19620,19620,19620,10
|
|
20240528,121000,124039370,19620,19620,19620,19620,100
|
|
20240528,120900,122077370,19630,19630,19630,19630,0
|
|
20240528,120800,122077370,19630,19630,19630,19630,0
|
|
20240528,120700,122077370,19630,19630,19630,19630,0
|
|
20240528,120600,122077370,19630,19630,19630,19630,0
|
|
20240528,120500,122077370,19630,19630,19630,19630,0
|
|
20240528,120400,122077370,19630,19630,19630,19630,0
|
|
20240528,120300,122077370,19630,19630,19630,19630,3
|
|
20240528,120200,122018480,19630,19630,19630,19630,0
|
|
20240528,120100,122018480,19630,19630,19630,19630,0
|
|
20240528,120000,122018480,19630,19630,19630,19630,5
|
|
20240528,115900,121920330,19620,19620,19620,19620,0
|
|
20240528,115800,121920330,19620,19620,19620,19620,0
|
|
20240528,115700,121920330,19620,19620,19620,19620,0
|
|
20240528,115600,121920330,19620,19620,19620,19620,48
|
|
20240528,115500,120978570,19620,19620,19620,19620,0
|
|
20240528,115400,120978570,19620,19620,19620,19620,0
|
|
20240528,115300,120978570,19620,19620,19620,19620,1
|
|
20240528,115200,120958950,19620,19620,19620,19620,0
|
|
20240528,115100,120958950,19620,19620,19620,19620,0
|
|
20240528,115000,120958950,19620,19620,19620,19620,0
|
|
20240528,114900,120958950,19620,19620,19620,19620,0
|
|
20240528,114800,120958950,19620,19620,19620,19620,0
|
|
20240528,114700,120958950,19620,19620,19620,19620,0
|
|
20240528,114600,120958950,19620,19620,19620,19620,2
|
|
20240528,114500,120919710,19620,19620,19620,19620,0
|
|
20240528,114400,120919710,19620,19620,19620,19620,0
|
|
20240528,114300,120919710,19620,19620,19620,19620,0
|
|
20240528,114200,120919710,19620,19620,19620,19620,0
|
|
20240528,114100,120919710,19620,19610,19620,19610,48
|
|
20240528,114000,119977990,19610,19610,19610,19610,1
|
|
20240528,113900,119958380,19610,19610,19610,19610,0
|
|
20240528,113800,119958380,19610,19610,19610,19610,0
|
|
20240528,113700,119958380,19610,19620,19620,19610,320
|
|
20240528,113600,113683170,19620,19610,19620,19610,34
|
|
20240528,113500,113016390,19620,19630,19630,19620,92
|
|
20240528,113400,111211300,19640,19640,19640,19640,5
|
|
20240528,113300,111113100,19640,19640,19640,19640,61
|
|
20240528,113200,109915060,19640,19640,19640,19640,0
|
|
20240528,113100,109915060,19640,19640,19640,19640,0
|
|
20240528,113000,109915060,19640,19640,19640,19640,0
|
|
20240528,112900,109915060,19640,19640,19640,19640,0
|
|
20240528,112800,109915060,19640,19640,19640,19640,0
|
|
20240528,112700,109915060,19640,19640,19640,19640,7
|
|
20240528,112600,109777580,19630,19630,19630,19630,0
|
|
20240528,112500,109777580,19630,19630,19630,19630,0
|
|
20240528,112400,109777580,19630,19630,19630,19630,0
|
|
20240528,112300,109777580,19630,19630,19630,19630,0
|
|
20240528,112200,109777580,19630,19630,19630,19630,64
|
|
20240528,112100,108521260,19630,19630,19630,19630,10
|
|
20240528,112000,108324960,19630,19630,19630,19630,5
|
|
20240528,111900,108226810,19630,19630,19630,19630,7
|
|
20240528,111800,108089400,19630,19620,19630,19620,24
|
|
20240528,111700,107618460,19620,19620,19620,19620,0
|
|
20240528,111600,107618460,19620,19620,19620,19620,20
|
|
20240528,111500,107226060,19630,19630,19630,19630,0
|
|
20240528,111400,107226060,19630,19620,19630,19620,131
|
|
20240528,111300,104655830,19620,19620,19620,19620,0
|
|
20240528,111200,104655830,19620,19620,19620,19620,2
|
|
20240528,111100,104616590,19630,19630,19630,19630,17
|
|
20240528,111000,104282880,19640,19640,19640,19640,3
|
|
20240528,110900,104223960,19640,19640,19640,19640,19
|
|
20240528,110800,103850800,19630,19630,19630,19630,0
|
|
20240528,110700,103850800,19630,19630,19630,19630,0
|
|
20240528,110600,103850800,19630,19630,19630,19630,10
|
|
20240528,110500,103654500,19620,19620,19620,19620,0
|
|
20240528,110400,103654500,19620,19630,19630,19620,10
|
|
20240528,110300,103458270,19630,19630,19630,19630,197
|
|
20240528,110200,99591160,19620,19620,19620,19620,0
|
|
20240528,110100,99591160,19620,19610,19620,19610,161
|
|
20240528,110000,96433880,19610,19610,19610,19610,51
|
|
20240528,105900,95433770,19600,19600,19600,19600,0
|
|
20240528,105800,95433770,19600,19600,19600,19600,0
|
|
20240528,105700,95433770,19600,19600,19600,19600,5
|
|
20240528,105600,95335770,19600,19600,19600,19600,31
|
|
20240528,105500,94728170,19600,19590,19600,19590,23
|
|
20240528,105400,94277380,19600,19610,19610,19600,77
|
|
20240528,105300,92768170,19600,19600,19600,19600,0
|
|
20240528,105200,92768170,19600,19600,19600,19600,10
|
|
20240528,105100,92572170,19600,19600,19600,19600,0
|
|
20240528,105000,92572170,19600,19590,19600,19590,38
|
|
20240528,104900,91827420,19600,19610,19610,19600,104
|
|
20240528,104800,89788890,19610,19610,19610,19610,0
|
|
20240528,104700,89788890,19610,19610,19610,19610,14
|
|
20240528,104600,89514350,19610,19610,19610,19610,11
|
|
20240528,104500,89298640,19600,19600,19600,19600,0
|
|
20240528,104400,89298640,19600,19600,19600,19600,0
|
|
20240528,104300,89298640,19600,19600,19600,19600,0
|
|
20240528,104200,89298640,19600,19600,19600,19600,7
|
|
20240528,104100,89161440,19610,19610,19610,19610,0
|
|
20240528,104000,89161440,19610,19610,19610,19610,0
|
|
20240528,103900,89161440,19610,19610,19610,19610,0
|
|
20240528,103800,89161440,19610,19610,19610,19610,0
|
|
20240528,103700,89161440,19610,19610,19610,19610,0
|
|
20240528,103600,89161440,19610,19610,19610,19610,0
|
|
20240528,103500,89161440,19610,19610,19610,19610,0
|
|
20240528,103400,89161440,19610,19610,19610,19610,0
|
|
20240528,103300,89161440,19610,19610,19610,19610,9
|
|
20240528,103200,88984950,19610,19610,19610,19610,35
|
|
20240528,103100,88298600,19590,19590,19590,19590,0
|
|
20240528,103000,88298600,19590,19590,19590,19590,0
|
|
20240528,102900,88298600,19590,19590,19590,19590,0
|
|
20240528,102800,88298600,19590,19590,19590,19590,0
|
|
20240528,102700,88298600,19590,19590,19590,19590,100
|
|
20240528,102600,86339600,19600,19600,19600,19600,0
|
|
20240528,102500,86339600,19600,19600,19600,19600,0
|
|
20240528,102400,86339600,19600,19600,19600,19600,0
|
|
20240528,102300,86339600,19600,19600,19600,19600,0
|
|
20240528,102200,86339600,19600,19600,19600,19600,1
|
|
20240528,102100,86320000,19610,19610,19610,19610,0
|
|
20240528,102000,86320000,19610,19610,19610,19610,0
|
|
20240528,101900,86320000,19610,19610,19610,19610,5
|
|
20240528,101800,86221950,19590,19590,19590,19590,0
|
|
20240528,101700,86221950,19590,19600,19600,19590,8
|
|
20240528,101600,86065190,19600,19600,19600,19600,0
|
|
20240528,101500,86065190,19600,19600,19600,19600,663
|
|
20240528,101400,73070390,19600,19590,19600,19590,4
|
|
20240528,101300,72992020,19580,19580,19580,19580,4
|
|
20240528,101200,72913700,19580,19580,19580,19580,2
|
|
20240528,101100,72874540,19590,19590,19590,19590,0
|
|
20240528,101000,72874540,19590,19590,19590,19590,0
|
|
20240528,100900,72874540,19590,19590,19590,19590,7
|
|
20240528,100800,72737410,19590,19600,19600,19590,329
|
|
20240528,100700,66289140,19610,19620,19630,19600,158
|
|
20240528,100600,63190050,19630,19630,19630,19630,1
|
|
20240528,100500,63170420,19630,19630,19630,19630,1
|
|
20240528,100400,63150790,19620,19620,19620,19620,50
|
|
20240528,100300,62169790,19620,19620,19620,19620,1
|
|
20240528,100200,62150170,19630,19630,19630,19630,19
|
|
20240528,100100,61777200,19620,19620,19620,19620,106
|
|
20240528,100000,59697480,19620,19620,19620,19620,244
|
|
20240528,095900,54910200,19620,19620,19620,19620,54
|
|
20240528,095800,53850720,19610,19610,19610,19610,0
|
|
20240528,095700,53850720,19610,19610,19610,19610,14
|
|
20240528,095600,53576180,19620,19620,19620,19620,0
|
|
20240528,095500,53576180,19620,19620,19620,19620,58
|
|
20240528,095400,52438220,19620,19620,19620,19620,6
|
|
20240528,095300,52320500,19620,19620,19620,19620,27
|
|
20240528,095200,51790760,19620,19620,19620,19620,0
|
|
20240528,095100,51790760,19620,19620,19620,19620,38
|
|
20240528,095000,51045200,19620,19620,19620,19620,1
|
|
20240528,094900,51025580,19620,19620,19620,19620,1
|
|
20240528,094800,51005960,19620,19620,19620,19620,0
|
|
20240528,094700,51005960,19620,19600,19620,19600,61
|
|
20240528,094600,49810340,19600,19600,19600,19600,0
|
|
20240528,094500,49810340,19600,19600,19600,19600,23
|
|
20240528,094400,49359540,19600,19620,19620,19600,200
|
|
20240528,094300,45439110,19620,19620,19620,19620,0
|
|
20240528,094200,45439110,19620,19620,19620,19620,0
|
|
20240528,094100,45439110,19620,19620,19620,19620,30
|
|
20240528,094000,44850510,19600,19590,19600,19590,21
|
|
20240528,093900,44438950,19590,19570,19590,19570,51
|
|
20240528,093800,43440860,19570,19580,19580,19570,203
|
|
20240528,093700,39467340,19600,19580,19600,19580,2
|
|
20240528,093600,39428160,19580,19580,19580,19580,30
|
|
20240528,093500,38840760,19580,19580,19580,19580,0
|
|
20240528,093400,38840760,19580,19580,19580,19580,0
|
|
20240528,093300,38840760,19580,19580,19580,19580,0
|
|
20240528,093200,38840760,19580,19580,19580,19580,73
|
|
20240528,093100,37411420,19570,19570,19570,19570,0
|
|
20240528,093000,37411420,19570,19570,19570,19570,0
|
|
20240528,092900,37411420,19570,19570,19570,19570,0
|
|
20240528,092800,37411420,19570,19570,19570,19570,3
|
|
20240528,092700,37352710,19580,19580,19580,19580,0
|
|
20240528,092600,37352710,19580,19580,19580,19580,0
|
|
20240528,092500,37352710,19580,19580,19580,19580,0
|
|
20240528,092400,37352710,19580,19580,19580,19580,15
|
|
20240528,092300,37059010,19560,19560,19560,19560,50
|
|
20240528,092200,36081010,19560,19560,19560,19560,38
|
|
20240528,092100,35337730,19560,19560,19560,19560,10
|
|
20240528,092000,35142130,19560,19560,19560,19560,0
|
|
20240528,091900,35142130,19560,19560,19560,19560,0
|
|
20240528,091800,35142130,19560,19620,19620,19560,5
|
|
20240528,091700,35044210,19640,19610,19640,19610,15
|
|
20240528,091600,34749700,19610,19610,19610,19610,5
|
|
20240528,091500,34651650,19630,19630,19630,19630,0
|
|
20240528,091400,34651650,19630,19630,19630,19630,4
|
|
20240528,091300,34573130,19570,19600,19600,19570,710
|
|
20240528,091200,20665220,19610,19610,19610,19610,1
|
|
20240528,091100,20645610,19590,19650,19650,19590,231
|
|
20240528,091000,16118260,19630,19520,19780,19520,269
|
|
20240528,090900,10849360,19500,19500,19500,19500,0
|
|
20240528,090800,10849360,19500,19500,19500,19500,149
|
|
20240528,090700,7943860,19400,19400,19400,19400,0
|
|
20240528,090600,7943860,19400,19430,19430,19400,65
|
|
20240528,090500,6681600,19430,19430,19430,19430,0
|
|
20240528,090400,6681600,19430,19430,19430,19430,10
|
|
20240528,090300,6487300,19500,19500,19500,19500,0
|
|
20240528,090200,6487300,19500,19500,19500,19500,1
|
|
20240528,090100,6467800,19500,19500,19500,19500,179
|
|
20240528,090000,2977300,19500,19450,19500,19450,153
|