580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183700,955610410,19250,19250,19250,19250,303
|
|
20240529,183600,955610410,19250,19250,19250,19250,0
|
|
20240529,183500,955610410,19250,19250,19250,19250,0
|
|
20240529,183400,955610410,19250,19250,19250,19250,0
|
|
20240529,183300,955610410,19250,19250,19250,19250,0
|
|
20240529,183200,955610410,19250,19250,19250,19250,0
|
|
20240529,183100,955610410,19250,19250,19250,19250,0
|
|
20240529,183000,955610410,19250,19250,19250,19250,0
|
|
20240529,182900,955610410,19250,19250,19250,19250,0
|
|
20240529,182800,955610410,19250,19250,19250,19250,0
|
|
20240529,182700,955610410,19250,19250,19250,19250,0
|
|
20240529,182600,955610410,19250,19250,19250,19250,0
|
|
20240529,182500,955610410,19250,19250,19250,19250,0
|
|
20240529,182400,955610410,19250,19250,19250,19250,0
|
|
20240529,182300,955610410,19250,19250,19250,19250,0
|
|
20240529,182200,955610410,19250,19250,19250,19250,0
|
|
20240529,182100,955610410,19250,19250,19250,19250,0
|
|
20240529,182000,955610410,19250,19250,19250,19250,0
|
|
20240529,181900,955610410,19250,19250,19250,19250,0
|
|
20240529,181800,955610410,19250,19250,19250,19250,0
|
|
20240529,181700,955610410,19250,19250,19250,19250,0
|
|
20240529,181600,955610410,19250,19250,19250,19250,0
|
|
20240529,181500,955610410,19250,19250,19250,19250,0
|
|
20240529,181400,955610410,19250,19250,19250,19250,0
|
|
20240529,181300,955610410,19250,19250,19250,19250,0
|
|
20240529,181200,955610410,19250,19250,19250,19250,0
|
|
20240529,181100,955610410,19250,19250,19250,19250,0
|
|
20240529,181000,955610410,19250,19250,19250,19250,0
|
|
20240529,180900,955610410,19250,19250,19250,19250,0
|
|
20240529,180800,955610410,19250,19250,19250,19250,0
|
|
20240529,180700,955610410,19250,19250,19250,19250,303
|
|
20240529,180600,955610410,19250,19250,19250,19250,0
|
|
20240529,180500,955610410,19250,19250,19250,19250,0
|
|
20240529,180400,955610410,19250,19250,19250,19250,0
|
|
20240529,180300,955610410,19250,19250,19250,19250,0
|
|
20240529,180200,955610410,19250,19250,19250,19250,0
|
|
20240529,180100,955610410,19250,19250,19250,19250,0
|
|
20240529,180000,955610410,19250,19250,19250,19250,0
|
|
20240529,175900,955610410,19250,19250,19250,19250,0
|
|
20240529,175800,955610410,19250,19250,19250,19250,0
|
|
20240529,175700,955610410,19250,19250,19250,19250,0
|
|
20240529,175600,955610410,19250,19250,19250,19250,0
|
|
20240529,175500,955610410,19250,19250,19250,19250,0
|
|
20240529,175400,955610410,19250,19250,19250,19250,0
|
|
20240529,175300,955610410,19250,19250,19250,19250,0
|
|
20240529,175200,955610410,19250,19250,19250,19250,0
|
|
20240529,175100,955610410,19250,19250,19250,19250,0
|
|
20240529,175000,955610410,19250,19250,19250,19250,0
|
|
20240529,174900,955610410,19250,19250,19250,19250,0
|
|
20240529,174800,955610410,19250,19250,19250,19250,0
|
|
20240529,174700,955610410,19250,19250,19250,19250,0
|
|
20240529,174600,955610410,19250,19250,19250,19250,0
|
|
20240529,174500,955610410,19250,19250,19250,19250,0
|
|
20240529,174400,955610410,19250,19250,19250,19250,0
|
|
20240529,174300,955610410,19250,19250,19250,19250,0
|
|
20240529,174200,955610410,19250,19250,19250,19250,0
|
|
20240529,174100,955610410,19250,19250,19250,19250,0
|
|
20240529,174000,955610410,19250,19250,19250,19250,0
|
|
20240529,173900,955610410,19250,19250,19250,19250,0
|
|
20240529,173800,955610410,19250,19250,19250,19250,0
|
|
20240529,173700,955610410,19250,19250,19250,19250,303
|
|
20240529,173600,955610410,19250,19250,19250,19250,0
|
|
20240529,173500,955610410,19250,19250,19250,19250,0
|
|
20240529,173400,955610410,19250,19250,19250,19250,0
|
|
20240529,173300,955610410,19250,19250,19250,19250,0
|
|
20240529,173200,955610410,19250,19250,19250,19250,0
|
|
20240529,173100,955610410,19250,19250,19250,19250,0
|
|
20240529,173000,955610410,19250,19250,19250,19250,0
|
|
20240529,172900,955610410,19250,19250,19250,19250,0
|
|
20240529,172800,955610410,19250,19250,19250,19250,0
|
|
20240529,172700,955610410,19250,19250,19250,19250,0
|
|
20240529,172600,955610410,19250,19250,19250,19250,0
|
|
20240529,172500,955610410,19250,19250,19250,19250,0
|
|
20240529,172400,955610410,19250,19250,19250,19250,0
|
|
20240529,172300,955610410,19250,19250,19250,19250,0
|
|
20240529,172200,955610410,19250,19250,19250,19250,0
|
|
20240529,172100,955610410,19250,19250,19250,19250,0
|
|
20240529,172000,955610410,19250,19250,19250,19250,0
|
|
20240529,171900,955610410,19250,19250,19250,19250,0
|
|
20240529,171800,955610410,19250,19250,19250,19250,0
|
|
20240529,171700,955610410,19250,19250,19250,19250,0
|
|
20240529,171600,955610410,19250,19250,19250,19250,0
|
|
20240529,171500,955610410,19250,19250,19250,19250,0
|
|
20240529,171400,955610410,19250,19250,19250,19250,0
|
|
20240529,171300,955610410,19250,19250,19250,19250,0
|
|
20240529,171200,955610410,19250,19250,19250,19250,0
|
|
20240529,171100,955610410,19250,19250,19250,19250,0
|
|
20240529,171000,955610410,19250,19250,19250,19250,0
|
|
20240529,170900,955610410,19250,19250,19250,19250,0
|
|
20240529,170800,955610410,19250,19250,19250,19250,0
|
|
20240529,170700,955610410,19250,19250,19250,19250,303
|
|
20240529,170600,955610410,19250,19250,19250,19250,0
|
|
20240529,170500,955610410,19250,19250,19250,19250,0
|
|
20240529,170400,955610410,19250,19250,19250,19250,0
|
|
20240529,170300,955610410,19250,19250,19250,19250,0
|
|
20240529,170200,955610410,19250,19250,19250,19250,0
|
|
20240529,170100,955610410,19250,19250,19250,19250,0
|
|
20240529,170000,955610410,19250,19250,19250,19250,0
|
|
20240529,165900,955610410,19250,19250,19250,19250,0
|
|
20240529,165800,955610410,19250,19250,19250,19250,0
|
|
20240529,165700,955610410,19250,19250,19250,19250,0
|
|
20240529,165600,955610410,19250,19250,19250,19250,0
|
|
20240529,165500,955610410,19250,19250,19250,19250,0
|
|
20240529,165400,955610410,19250,19250,19250,19250,0
|
|
20240529,165300,955610410,19250,19250,19250,19250,0
|
|
20240529,165200,955610410,19250,19250,19250,19250,0
|
|
20240529,165100,955610410,19250,19250,19250,19250,0
|
|
20240529,165000,955610410,19250,19250,19250,19250,0
|
|
20240529,164900,955610410,19250,19250,19250,19250,0
|
|
20240529,164800,955610410,19250,19250,19250,19250,0
|
|
20240529,164700,955610410,19250,19250,19250,19250,0
|
|
20240529,164600,955610410,19250,19250,19250,19250,0
|
|
20240529,164500,955610410,19250,19250,19250,19250,0
|
|
20240529,164400,955610410,19250,19250,19250,19250,0
|
|
20240529,164300,955610410,19250,19250,19250,19250,0
|
|
20240529,164200,955610410,19250,19250,19250,19250,0
|
|
20240529,164100,955610410,19250,19250,19250,19250,0
|
|
20240529,164000,955610410,19250,19250,19250,19250,0
|
|
20240529,163900,955610410,19250,19250,19250,19250,0
|
|
20240529,163800,955610410,19250,19250,19250,19250,0
|
|
20240529,163700,955610410,19250,19250,19250,19250,303
|
|
20240529,163600,955610410,19250,19250,19250,19250,0
|
|
20240529,163500,955610410,19250,19250,19250,19250,0
|
|
20240529,163400,955610410,19250,19250,19250,19250,0
|
|
20240529,163300,955610410,19250,19250,19250,19250,0
|
|
20240529,163200,955610410,19250,19250,19250,19250,0
|
|
20240529,163100,955610410,19250,19250,19250,19250,0
|
|
20240529,163000,955610410,19250,19250,19250,19250,0
|
|
20240529,162900,955610410,19250,19250,19250,19250,0
|
|
20240529,162800,955610410,19250,19250,19250,19250,0
|
|
20240529,162700,955610410,19250,19250,19250,19250,0
|
|
20240529,162600,955610410,19250,19250,19250,19250,0
|
|
20240529,162500,955610410,19250,19250,19250,19250,0
|
|
20240529,162400,955610410,19250,19250,19250,19250,0
|
|
20240529,162300,955610410,19250,19250,19250,19250,0
|
|
20240529,162200,955610410,19250,19250,19250,19250,0
|
|
20240529,162100,955610410,19250,19250,19250,19250,0
|
|
20240529,162000,955610410,19250,19250,19250,19250,0
|
|
20240529,161900,955610410,19250,19250,19250,19250,0
|
|
20240529,161800,955610410,19250,19250,19250,19250,0
|
|
20240529,161700,955610410,19250,19250,19250,19250,0
|
|
20240529,161600,955610410,19250,19250,19250,19250,0
|
|
20240529,161500,955610410,19250,19250,19250,19250,0
|
|
20240529,161400,955610410,19250,19250,19250,19250,0
|
|
20240529,161300,955610410,19250,19250,19250,19250,0
|
|
20240529,161200,955610410,19250,19250,19250,19250,0
|
|
20240529,161100,955610410,19250,19250,19250,19250,0
|
|
20240529,161000,955610410,19250,19250,19250,19250,0
|
|
20240529,160900,955610410,19250,19250,19250,19250,0
|
|
20240529,160800,955610410,19250,19250,19250,19250,0
|
|
20240529,160700,955610410,19250,19250,19250,19250,303
|
|
20240529,160600,955610410,19250,19250,19250,19250,0
|
|
20240529,160500,955610410,19250,19250,19250,19250,0
|
|
20240529,160400,955610410,19250,19250,19250,19250,0
|
|
20240529,160300,955610410,19250,19250,19250,19250,0
|
|
20240529,160200,955610410,19250,19250,19250,19250,0
|
|
20240529,160100,955610410,19250,19250,19250,19250,0
|
|
20240529,160000,955610410,19250,19250,19250,19250,0
|
|
20240529,155900,955610410,19250,19250,19250,19250,0
|
|
20240529,155800,955610410,19250,19250,19250,19250,0
|
|
20240529,155700,955610410,19250,19250,19250,19250,0
|
|
20240529,155600,955610410,19250,19250,19250,19250,0
|
|
20240529,155500,955610410,19250,19250,19250,19250,0
|
|
20240529,155400,955610410,19250,19250,19250,19250,0
|
|
20240529,155300,955610410,19250,19250,19250,19250,0
|
|
20240529,155200,955610410,19250,19250,19250,19250,0
|
|
20240529,155100,955610410,19250,19250,19250,19250,0
|
|
20240529,155000,955610410,19250,19250,19250,19250,0
|
|
20240529,154900,955610410,19250,19250,19250,19250,0
|
|
20240529,154800,955610410,19250,19250,19250,19250,0
|
|
20240529,154700,955610410,19250,19250,19250,19250,0
|
|
20240529,154600,955610410,19250,19250,19250,19250,0
|
|
20240529,154500,955610410,19250,19250,19250,19250,0
|
|
20240529,154400,955610410,19250,19250,19250,19250,0
|
|
20240529,154300,955610410,19250,19250,19250,19250,0
|
|
20240529,154200,955610410,19250,19250,19250,19250,0
|
|
20240529,154100,955610410,19250,19250,19250,19250,0
|
|
20240529,154000,955610410,19250,19250,19250,19250,0
|
|
20240529,153900,955610410,19250,19250,19250,19250,0
|
|
20240529,153800,955610410,19250,19250,19250,19250,0
|
|
20240529,153700,955610410,19250,19250,19250,19250,303
|
|
20240529,153600,955610410,19250,19250,19250,19250,0
|
|
20240529,153500,955610410,19250,19250,19250,19250,0
|
|
20240529,153400,955610410,19250,19250,19250,19250,0
|
|
20240529,153300,955610410,19250,19250,19250,19250,0
|
|
20240529,153200,955610410,19250,19250,19250,19250,0
|
|
20240529,153100,955610410,19250,19250,19250,19250,0
|
|
20240529,153000,955610410,19250,19250,19250,19250,303
|
|
20240529,152900,949777660,19190,19190,19190,19190,0
|
|
20240529,152800,949777660,19190,19190,19190,19190,0
|
|
20240529,152700,949777660,19190,19190,19190,19190,0
|
|
20240529,152600,949777660,19190,19190,19190,19190,0
|
|
20240529,152500,949777660,19190,19190,19190,19190,0
|
|
20240529,152400,949777660,19190,19190,19190,19190,0
|
|
20240529,152300,949777660,19190,19190,19190,19190,0
|
|
20240529,152200,949777660,19190,19190,19190,19190,0
|
|
20240529,152100,949777660,19190,19190,19190,19190,0
|
|
20240529,152000,949777660,19190,19190,19190,19190,0
|
|
20240529,151900,949777660,19190,19230,19230,19180,234
|
|
20240529,151800,945287610,19220,19190,19220,19190,69
|
|
20240529,151700,943963470,19190,19190,19220,19190,35
|
|
20240529,151600,943291170,19200,19190,19200,19180,195
|
|
20240529,151500,939549790,19190,19180,19190,19180,127
|
|
20240529,151400,937113920,19180,19190,19190,19180,183
|
|
20240529,151300,933603230,19190,19190,19190,19190,78
|
|
20240529,151200,932106410,19190,19200,19200,19190,171
|
|
20240529,151100,928824860,19190,19190,19190,19190,155
|
|
20240529,151000,925850410,19190,19190,19200,19190,135
|
|
20240529,150900,923259750,19190,19200,19200,19190,392
|
|
20240529,150800,915736280,19200,19200,19200,19200,138
|
|
20240529,150700,913086680,19210,19200,19210,19200,118
|
|
20240529,150600,910821040,19200,19200,19200,19200,162
|
|
20240529,150500,907710640,19210,19200,19210,19200,128
|
|
20240529,150400,905252170,19190,19180,19190,19180,385
|
|
20240529,150300,897866820,19180,19180,19180,19170,620
|
|
20240529,150200,885978620,19170,19190,19190,19170,835
|
|
20240529,150100,869965350,19190,19190,19190,19190,154
|
|
20240529,150000,867010090,19190,19190,19190,19190,113
|
|
20240529,145900,864841620,19190,19190,19190,19190,221
|
|
20240529,145800,860600630,19200,19200,19210,19200,207
|
|
20240529,145700,856626150,19200,19210,19210,19200,229
|
|
20240529,145600,852229080,19210,19200,19210,19200,261
|
|
20240529,145500,847217870,19200,19200,19200,19190,176
|
|
20240529,145400,843839260,19200,19200,19200,19200,331
|
|
20240529,145300,837484060,19200,19200,19210,19200,163
|
|
20240529,145200,834354120,19220,19190,19220,19190,167
|
|
20240529,145100,831147380,19220,19190,19220,19190,268
|
|
20240529,145000,826002730,19190,19200,19200,19190,179
|
|
20240529,144900,822567620,19190,19190,19190,19190,268
|
|
20240529,144800,817424700,19190,19190,19190,19190,134
|
|
20240529,144700,814853240,19200,19200,19200,19190,602
|
|
20240529,144600,803296600,19210,19210,19210,19210,10
|
|
20240529,144500,803104500,19210,19210,19220,19200,262
|
|
20240529,144400,798072370,19210,19200,19210,19200,53
|
|
20240529,144300,797054260,19190,19200,19200,19190,469
|
|
20240529,144200,788053490,19190,19200,19200,19190,1419
|
|
20240529,144100,760813950,19200,19210,19210,19200,662
|
|
20240529,144000,748102530,19210,19220,19220,19200,1668
|
|
20240529,143900,716066490,19220,19220,19230,19210,552
|
|
20240529,143800,705458930,19220,19220,19230,19220,887
|
|
20240529,143700,688410590,19220,19240,19240,19220,945
|
|
20240529,143600,670242990,19240,19240,19250,19230,1498
|
|
20240529,143500,641426040,19230,19240,19240,19230,984
|
|
20240529,143400,622497870,19230,19240,19240,19230,630
|
|
20240529,143300,610377380,19250,19260,19270,19250,950
|
|
20240529,143200,592088520,19260,19270,19280,19260,910
|
|
20240529,143100,574555030,19280,19290,19290,19280,505
|
|
20240529,143000,564816910,19300,19310,19310,19300,652
|
|
20240529,142900,552227340,19310,19320,19320,19310,915
|
|
20240529,142800,534558530,19310,19320,19320,19310,284
|
|
20240529,142700,529074290,19310,19340,19340,19300,312
|
|
20240529,142600,523049380,19340,19310,19340,19310,480
|
|
20240529,142500,513774040,19300,19300,19310,19300,244
|
|
20240529,142400,509064830,19300,19290,19300,19290,241
|
|
20240529,142300,504414030,19290,19300,19300,19290,303
|
|
20240529,142200,498568950,19300,19310,19310,19300,221
|
|
20240529,142100,494303560,19300,19300,19300,19300,245
|
|
20240529,142000,489575060,19300,19300,19300,19300,50
|
|
20240529,141900,488610060,19300,19310,19310,19300,357
|
|
20240529,141800,481716880,19320,19310,19320,19310,379
|
|
20240529,141700,474397340,19330,19370,19420,19330,332
|
|
20240529,141600,467973100,19430,19380,19430,19380,572
|
|
20240529,141500,456886650,19330,19320,19330,19310,474
|
|
20240529,141400,447732290,19320,19320,19320,19310,189
|
|
20240529,141300,444081310,19320,19330,19330,19320,302
|
|
20240529,141200,438246470,19330,19330,19330,19320,419
|
|
20240529,141100,430148420,19330,19330,19330,19330,290
|
|
20240529,141000,424542720,19330,19350,19350,19330,425
|
|
20240529,140900,416324640,19350,19350,19360,19350,92
|
|
20240529,140800,414544340,19350,19340,19350,19330,292
|
|
20240529,140700,408896480,19350,19350,19360,19350,833
|
|
20240529,140600,392773650,19360,19370,19370,19360,1108
|
|
20240529,140500,371319940,19370,19370,19370,19370,146
|
|
20240529,140400,368491920,19370,19380,19380,19370,6
|
|
20240529,140300,368375650,19370,19380,19380,19370,176
|
|
20240529,140200,364966230,19380,19380,19380,19380,0
|
|
20240529,140100,364966230,19380,19380,19380,19380,31
|
|
20240529,140000,364365450,19390,19390,19390,19390,1
|
|
20240529,135900,364346060,19380,19380,19380,19380,147
|
|
20240529,135800,361497200,19380,19380,19380,19380,0
|
|
20240529,135700,361497200,19380,19390,19390,19380,327
|
|
20240529,135600,355159130,19390,19390,19390,19390,202
|
|
20240529,135500,351242350,19390,19390,19390,19390,147
|
|
20240529,135400,348392020,19390,19390,19390,19390,0
|
|
20240529,135300,348392020,19390,19390,19390,19390,220
|
|
20240529,135200,344126220,19400,19400,19400,19400,2
|
|
20240529,135100,344087420,19400,19400,19400,19400,81
|
|
20240529,135000,342516020,19410,19410,19410,19410,0
|
|
20240529,134900,342516020,19410,19410,19410,19410,101
|
|
20240529,134800,340555610,19410,19410,19410,19410,9
|
|
20240529,134700,340380920,19400,19400,19400,19400,546
|
|
20240529,134600,329788520,19420,19420,19420,19420,0
|
|
20240529,134500,329788520,19420,19410,19420,19410,163
|
|
20240529,134400,326624680,19410,19410,19410,19410,0
|
|
20240529,134300,326624680,19410,19400,19410,19400,180
|
|
20240529,134200,323132340,19410,19410,19410,19410,0
|
|
20240529,134100,323132340,19410,19410,19410,19410,125
|
|
20240529,134000,320706090,19420,19420,19420,19420,0
|
|
20240529,133900,320706090,19420,19420,19420,19420,0
|
|
20240529,133800,320706090,19420,19420,19420,19420,1
|
|
20240529,133700,320686670,19420,19420,19420,19420,1
|
|
20240529,133600,320667250,19420,19420,19420,19420,88
|
|
20240529,133500,318958290,19420,19420,19420,19420,0
|
|
20240529,133400,318958290,19420,19420,19420,19420,0
|
|
20240529,133300,318958290,19420,19420,19420,19420,0
|
|
20240529,133200,318958290,19420,19420,19420,19420,0
|
|
20240529,133100,318958290,19420,19420,19420,19420,0
|
|
20240529,133000,318958290,19420,19420,19420,19420,147
|
|
20240529,132900,316103550,19430,19430,19430,19430,0
|
|
20240529,132800,316103550,19430,19430,19430,19430,1
|
|
20240529,132700,316084120,19420,19420,19420,19420,0
|
|
20240529,132600,316084120,19420,19420,19420,19420,0
|
|
20240529,132500,316084120,19420,19420,19420,19420,0
|
|
20240529,132400,316084120,19420,19420,19420,19420,0
|
|
20240529,132300,316084120,19420,19420,19420,19420,0
|
|
20240529,132200,316084120,19420,19420,19420,19420,0
|
|
20240529,132100,316084120,19420,19420,19420,19420,0
|
|
20240529,132000,316084120,19420,19420,19420,19420,0
|
|
20240529,131900,316084120,19420,19420,19420,19420,8
|
|
20240529,131800,315928760,19420,19420,19420,19420,0
|
|
20240529,131700,315928760,19420,19420,19420,19420,0
|
|
20240529,131600,315928760,19420,19420,19420,19420,0
|
|
20240529,131500,315928760,19420,19420,19420,19420,0
|
|
20240529,131400,315928760,19420,19420,19420,19420,0
|
|
20240529,131300,315928760,19420,19420,19420,19420,1
|
|
20240529,131200,315909340,19420,19420,19420,19420,30
|
|
20240529,131100,315326740,19430,19430,19430,19430,70
|
|
20240529,131000,313966640,19440,19440,19440,19440,0
|
|
20240529,130900,313966640,19440,19440,19440,19440,0
|
|
20240529,130800,313966640,19440,19440,19440,19440,16
|
|
20240529,130700,313655600,19440,19440,19440,19440,0
|
|
20240529,130600,313655600,19440,19440,19440,19440,0
|
|
20240529,130500,313655600,19440,19440,19440,19440,5
|
|
20240529,130400,313558400,19420,19420,19420,19420,0
|
|
20240529,130300,313558400,19420,19420,19420,19420,0
|
|
20240529,130200,313558400,19420,19420,19420,19420,0
|
|
20240529,130100,313558400,19420,19420,19420,19420,0
|
|
20240529,130000,313558400,19420,19420,19420,19420,0
|
|
20240529,125900,313558400,19420,19420,19420,19420,1
|
|
20240529,125800,313538980,19440,19440,19440,19440,0
|
|
20240529,125700,313538980,19440,19440,19440,19440,0
|
|
20240529,125600,313538980,19440,19440,19440,19440,100
|
|
20240529,125500,311594980,19430,19430,19430,19430,1
|
|
20240529,125400,311575550,19420,19420,19420,19420,1
|
|
20240529,125300,311556130,19430,19430,19430,19430,0
|
|
20240529,125200,311556130,19430,19430,19430,19430,0
|
|
20240529,125100,311556130,19430,19430,19430,19430,0
|
|
20240529,125000,311556130,19430,19430,19430,19430,0
|
|
20240529,124900,311556130,19430,19430,19430,19430,0
|
|
20240529,124800,311556130,19430,19430,19430,19430,0
|
|
20240529,124700,311556130,19430,19430,19430,19430,1
|
|
20240529,124600,311536700,19430,19430,19430,19430,0
|
|
20240529,124500,311536700,19430,19430,19430,19430,0
|
|
20240529,124400,311536700,19430,19430,19430,19430,1
|
|
20240529,124300,311517270,19420,19420,19420,19420,0
|
|
20240529,124200,311517270,19420,19420,19420,19420,0
|
|
20240529,124100,311517270,19420,19420,19420,19420,53
|
|
20240529,124000,310488010,19410,19410,19410,19410,0
|
|
20240529,123900,310488010,19410,19420,19420,19410,2
|
|
20240529,123800,310449180,19420,19420,19420,19420,2
|
|
20240529,123700,310410340,19410,19410,19410,19410,0
|
|
20240529,123600,310410340,19410,19410,19410,19410,100
|
|
20240529,123500,308469340,19410,19410,19410,19410,0
|
|
20240529,123400,308469340,19410,19410,19410,19410,0
|
|
20240529,123300,308469340,19410,19400,19410,19400,729
|
|
20240529,123200,294323450,19400,19400,19400,19400,0
|
|
20240529,123100,294323450,19400,19400,19400,19400,2
|
|
20240529,123000,294284650,19410,19420,19420,19410,50
|
|
20240529,122900,293314090,19420,19420,19420,19420,54
|
|
20240529,122800,292265410,19420,19420,19420,19420,0
|
|
20240529,122700,292265410,19420,19420,19420,19420,0
|
|
20240529,122600,292265410,19420,19420,19420,19420,0
|
|
20240529,122500,292265410,19420,19420,19420,19420,0
|
|
20240529,122400,292265410,19420,19420,19420,19420,6
|
|
20240529,122300,292148890,19410,19410,19410,19410,0
|
|
20240529,122200,292148890,19410,19410,19410,19410,0
|
|
20240529,122100,292148890,19410,19410,19410,19410,0
|
|
20240529,122000,292148890,19410,19410,19410,19410,1
|
|
20240529,121900,292129480,19420,19420,19420,19420,0
|
|
20240529,121800,292129480,19420,19420,19420,19420,5
|
|
20240529,121700,292032380,19410,19410,19410,19410,0
|
|
20240529,121600,292032380,19410,19410,19410,19410,0
|
|
20240529,121500,292032380,19410,19410,19410,19410,1
|
|
20240529,121400,292012970,19410,19410,19410,19410,0
|
|
20240529,121300,292012970,19410,19410,19410,19410,0
|
|
20240529,121200,292012970,19410,19410,19410,19410,0
|
|
20240529,121100,292012970,19410,19410,19410,19410,1
|
|
20240529,121000,291993560,19410,19410,19410,19410,0
|
|
20240529,120900,291993560,19410,19410,19410,19410,0
|
|
20240529,120800,291993560,19410,19410,19410,19410,0
|
|
20240529,120700,291993560,19410,19410,19410,19410,0
|
|
20240529,120600,291993560,19410,19410,19410,19410,1
|
|
20240529,120500,291974150,19410,19410,19410,19410,100
|
|
20240529,120400,290033150,19410,19410,19410,19410,1
|
|
20240529,120300,290013740,19410,19410,19410,19410,20
|
|
20240529,120200,289625540,19400,19400,19400,19400,400
|
|
20240529,120100,281865540,19410,19440,19440,19410,1695
|
|
20240529,120000,248947450,19440,19440,19440,19440,1
|
|
20240529,115900,248928010,19450,19450,19450,19450,0
|
|
20240529,115800,248928010,19450,19450,19450,19450,0
|
|
20240529,115700,248928010,19450,19450,19450,19450,1
|
|
20240529,115600,248908560,19450,19450,19450,19450,1
|
|
20240529,115500,248889110,19440,19440,19440,19440,1
|
|
20240529,115400,248869670,19440,19440,19440,19440,1
|
|
20240529,115300,248850230,19450,19450,19450,19450,45
|
|
20240529,115200,247974980,19450,19450,19450,19450,61
|
|
20240529,115100,246788530,19450,19450,19450,19450,48
|
|
20240529,115000,245854930,19450,19450,19450,19450,0
|
|
20240529,114900,245854930,19450,19450,19450,19450,0
|
|
20240529,114800,245854930,19450,19450,19450,19450,0
|
|
20240529,114700,245854930,19450,19450,19450,19450,2
|
|
20240529,114600,245816030,19460,19460,19460,19460,10
|
|
20240529,114500,245621430,19450,19450,19450,19450,10
|
|
20240529,114400,245426930,19450,19450,19450,19450,1
|
|
20240529,114300,245407480,19460,19460,19460,19460,0
|
|
20240529,114200,245407480,19460,19460,19460,19460,1
|
|
20240529,114100,245388020,19460,19460,19460,19460,0
|
|
20240529,114000,245388020,19460,19460,19460,19460,1
|
|
20240529,113900,245368560,19460,19460,19460,19460,58
|
|
20240529,113800,244239880,19460,19460,19460,19460,0
|
|
20240529,113700,244239880,19460,19460,19460,19460,0
|
|
20240529,113600,244239880,19460,19460,19460,19460,0
|
|
20240529,113500,244239880,19460,19460,19460,19460,178
|
|
20240529,113400,240776000,19460,19460,19460,19460,0
|
|
20240529,113300,240776000,19460,19460,19460,19460,0
|
|
20240529,113200,240776000,19460,19460,19460,19460,0
|
|
20240529,113100,240776000,19460,19460,19460,19460,0
|
|
20240529,113000,240776000,19460,19460,19460,19460,12
|
|
20240529,112900,240542480,19450,19450,19450,19450,0
|
|
20240529,112800,240542480,19450,19450,19450,19450,0
|
|
20240529,112700,240542480,19450,19450,19450,19450,0
|
|
20240529,112600,240542480,19450,19450,19450,19440,6
|
|
20240529,112500,240425810,19440,19440,19440,19440,0
|
|
20240529,112400,240425810,19440,19450,19450,19440,142
|
|
20240529,112300,237664390,19450,19450,19450,19450,8
|
|
20240529,112200,237508790,19450,19450,19450,19450,26
|
|
20240529,112100,237003090,19450,19450,19450,19450,1
|
|
20240529,112000,236983640,19450,19450,19450,19450,0
|
|
20240529,111900,236983640,19450,19450,19450,19450,0
|
|
20240529,111800,236983640,19450,19450,19450,19450,0
|
|
20240529,111700,236983640,19450,19450,19450,19450,1
|
|
20240529,111600,236964190,19470,19470,19470,19470,1
|
|
20240529,111500,236944720,19470,19470,19470,19470,31
|
|
20240529,111400,236341150,19470,19470,19470,19470,1
|
|
20240529,111300,236321680,19470,19470,19470,19470,0
|
|
20240529,111200,236321680,19470,19470,19470,19470,5
|
|
20240529,111100,236224330,19460,19460,19460,19460,167
|
|
20240529,111000,232974510,19460,19460,19460,19460,2
|
|
20240529,110900,232935590,19460,19460,19460,19460,5
|
|
20240529,110800,232838290,19450,19450,19450,19450,0
|
|
20240529,110700,232838290,19450,19440,19450,19440,314
|
|
20240529,110600,226733480,19440,19440,19440,19440,0
|
|
20240529,110500,226733480,19440,19440,19440,19440,72
|
|
20240529,110400,225333800,19430,19430,19430,19430,1
|
|
20240529,110300,225314370,19430,19430,19430,19430,0
|
|
20240529,110200,225314370,19430,19430,19430,19430,1
|
|
20240529,110100,225294940,19440,19440,19440,19440,0
|
|
20240529,110000,225294940,19440,19440,19440,19440,1
|
|
20240529,105900,225275500,19440,19440,19440,19440,0
|
|
20240529,105800,225275500,19440,19440,19440,19440,1
|
|
20240529,105700,225256060,19440,19440,19440,19440,1
|
|
20240529,105600,225236620,19420,19420,19420,19420,0
|
|
20240529,105500,225236620,19420,19420,19420,19420,1
|
|
20240529,105400,225217200,19440,19440,19440,19440,0
|
|
20240529,105300,225217200,19440,19440,19440,19440,1
|
|
20240529,105200,225197760,19440,19430,19440,19430,71
|
|
20240529,105100,223818160,19430,19430,19430,19430,2
|
|
20240529,105000,223779300,19430,19430,19430,19430,0
|
|
20240529,104900,223779300,19430,19430,19430,19430,1
|
|
20240529,104800,223759870,19430,19430,19430,19430,0
|
|
20240529,104700,223759870,19430,19420,19430,19420,7
|
|
20240529,104600,223623880,19420,19410,19420,19410,2
|
|
20240529,104500,223585050,19410,19410,19410,19410,50
|
|
20240529,104400,222614550,19410,19450,19450,19410,615
|
|
20240529,104300,210669830,19450,19450,19450,19450,0
|
|
20240529,104200,210669830,19450,19450,19450,19450,16
|
|
20240529,104100,210358630,19450,19450,19450,19450,0
|
|
20240529,104000,210358630,19450,19460,19460,19450,285
|
|
20240529,103900,204815260,19460,19460,19460,19460,0
|
|
20240529,103800,204815260,19460,19460,19460,19460,0
|
|
20240529,103700,204815260,19460,19460,19460,19460,0
|
|
20240529,103600,204815260,19460,19460,19460,19460,0
|
|
20240529,103500,204815260,19460,19460,19460,19460,0
|
|
20240529,103400,204815260,19460,19460,19460,19450,23
|
|
20240529,103300,204367690,19460,19460,19460,19460,3
|
|
20240529,103200,204309310,19460,19460,19460,19460,0
|
|
20240529,103100,204309310,19460,19460,19460,19460,50
|
|
20240529,103000,203336310,19450,19450,19450,19450,1
|
|
20240529,102900,203316860,19450,19450,19450,19450,0
|
|
20240529,102800,203316860,19450,19450,19450,19450,0
|
|
20240529,102700,203316860,19450,19450,19450,19450,1
|
|
20240529,102600,203297410,19460,19460,19460,19460,0
|
|
20240529,102500,203297410,19460,19460,19460,19460,82
|
|
20240529,102400,201701690,19460,19460,19460,19460,40
|
|
20240529,102300,200923290,19470,19460,19470,19460,51
|
|
20240529,102200,199930330,19460,19460,19460,19460,0
|
|
20240529,102100,199930330,19460,19460,19460,19460,0
|
|
20240529,102000,199930330,19460,19460,19460,19460,0
|
|
20240529,101900,199930330,19460,19460,19460,19460,1
|
|
20240529,101800,199910870,19460,19460,19460,19460,1
|
|
20240529,101700,199891410,19460,19460,19460,19460,0
|
|
20240529,101600,199891410,19460,19460,19460,19460,0
|
|
20240529,101500,199891410,19460,19460,19460,19460,96
|
|
20240529,101400,198023250,19470,19470,19470,19470,1
|
|
20240529,101300,198003780,19470,19470,19470,19470,60
|
|
20240529,101200,196835580,19480,19480,19480,19480,12
|
|
20240529,101100,196601820,19580,19500,19580,19500,6
|
|
20240529,101000,196484740,19500,19480,19500,19480,31
|
|
20240529,100900,195880640,19460,19460,19460,19460,0
|
|
20240529,100800,195880640,19460,19460,19460,19460,0
|
|
20240529,100700,195880640,19460,19450,19460,19450,93
|
|
20240529,100600,194071240,19440,19440,19440,19440,0
|
|
20240529,100500,194071240,19440,19440,19440,19440,27
|
|
20240529,100400,193546360,19430,19430,19430,19430,2
|
|
20240529,100300,193507500,19430,19430,19430,19430,1
|
|
20240529,100200,193488070,19440,19430,19440,19430,2
|
|
20240529,100100,193449200,19430,19430,19430,19430,3
|
|
20240529,100000,193390910,19430,19440,19440,19430,2
|
|
20240529,095900,193352040,19430,19430,19430,19430,16
|
|
20240529,095800,193041160,19430,19430,19430,19430,3
|
|
20240529,095700,192982870,19430,19420,19430,19420,254
|
|
20240529,095600,188047660,19420,19420,19420,19420,3
|
|
20240529,095500,187989400,19410,19410,19410,19410,5
|
|
20240529,095400,187892350,19410,19410,19410,19410,4
|
|
20240529,095300,187814710,19420,19420,19420,19420,270
|
|
20240529,095200,182571310,19420,19420,19430,19420,8
|
|
20240529,095100,182415900,19430,19430,19430,19430,1
|
|
20240529,095000,182396470,19440,19440,19440,19440,0
|
|
20240529,094900,182396470,19440,19420,19440,19420,828
|
|
20240529,094800,166308410,19420,19420,19420,19420,0
|
|
20240529,094700,166308410,19420,19410,19420,19410,100
|
|
20240529,094600,164366420,19410,19400,19420,19400,452
|
|
20240529,094500,155592880,19410,19420,19420,19410,134
|
|
20240529,094400,152991070,19410,19420,19420,19410,101
|
|
20240529,094300,151030650,19410,19420,19420,19410,4
|
|
20240529,094200,150952980,19410,19410,19410,19410,9
|
|
20240529,094100,150778290,19420,19400,19420,19400,713
|
|
20240529,094000,136946070,19400,19410,19410,19400,2114
|
|
20240529,093900,95921190,19430,19420,19430,19420,202
|
|
20240529,093800,91998330,19420,19420,19420,19420,2
|
|
20240529,093700,91959490,19420,19420,19420,19410,18
|
|
20240529,093600,91610030,19430,19420,19430,19420,6
|
|
20240529,093500,91493500,19410,19410,19410,19410,1
|
|
20240529,093400,91474090,19420,19450,19450,19420,1056
|
|
20240529,093300,70947340,19460,19470,19470,19460,150
|
|
20240529,093200,68028270,19460,19460,19460,19460,0
|
|
20240529,093100,68028270,19460,19460,19460,19460,204
|
|
20240529,093000,64058430,19470,19480,19480,19470,200
|
|
20240529,092900,60163470,19490,19490,19490,19490,43
|
|
20240529,092800,59325400,19490,19490,19490,19490,0
|
|
20240529,092700,59325400,19490,19490,19490,19490,0
|
|
20240529,092600,59325400,19490,19490,19490,19490,64
|
|
20240529,092500,58078040,19490,19490,19490,19490,36
|
|
20240529,092400,57376400,19490,19490,19490,19490,0
|
|
20240529,092300,57376400,19490,19480,19490,19480,13
|
|
20240529,092200,57123150,19480,19480,19480,19480,2
|
|
20240529,092100,57084190,19480,19480,19480,19480,0
|
|
20240529,092000,57084190,19480,19480,19480,19480,209
|
|
20240529,091900,53012870,19460,19450,19460,19450,918
|
|
20240529,091800,35148610,19460,19460,19460,19460,0
|
|
20240529,091700,35148610,19460,19470,19470,19460,175
|
|
20240529,091600,31743100,19480,19480,19480,19480,31
|
|
20240529,091500,31139220,19470,19480,19480,19470,201
|
|
20240529,091400,27224160,19480,19480,19480,19480,129
|
|
20240529,091300,24711240,19480,19480,19480,19480,20
|
|
20240529,091200,24321640,19480,19480,19480,19480,4
|
|
20240529,091100,24243720,19480,19480,19480,19480,18
|
|
20240529,091000,23893080,19480,19500,19500,19480,34
|
|
20240529,090900,23230510,19550,19550,19550,19550,10
|
|
20240529,090800,23035010,19500,19500,19500,19500,0
|
|
20240529,090700,23035010,19500,19500,19500,19500,0
|
|
20240529,090600,23035010,19500,19500,19500,19500,19
|
|
20240529,090500,22664510,19500,19510,19510,19500,297
|
|
20240529,090400,16872950,19510,19510,19510,19510,241
|
|
20240529,090300,12171040,19500,19500,19500,19500,10
|
|
20240529,090200,11976040,19500,19580,19580,19500,387
|
|
20240529,090100,4428750,19580,19570,19580,19510,52
|
|
20240529,090000,3413220,19580,19620,19620,19580,172
|