605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,190200,46577440,14960,14960,14960,14960,11
|
|
20240517,190100,46577440,14960,14960,14960,14960,0
|
|
20240517,190000,46577440,14960,14960,14960,14960,0
|
|
20240517,185900,46577440,14960,14960,14960,14960,0
|
|
20240517,185800,46577440,14960,14960,14960,14960,0
|
|
20240517,185700,46577440,14960,14960,14960,14960,0
|
|
20240517,185600,46577440,14960,14960,14960,14960,0
|
|
20240517,185500,46577440,14960,14960,14960,14960,0
|
|
20240517,185400,46577440,14960,14960,14960,14960,0
|
|
20240517,185300,46577440,14960,14960,14960,14960,0
|
|
20240517,185200,46577440,14960,14960,14960,14960,0
|
|
20240517,185100,46577440,14960,14960,14960,14960,0
|
|
20240517,185000,46577440,14960,14960,14960,14960,0
|
|
20240517,184900,46577440,14960,14960,14960,14960,0
|
|
20240517,184800,46577440,14960,14960,14960,14960,0
|
|
20240517,184700,46577440,14960,14960,14960,14960,0
|
|
20240517,184600,46577440,14960,14960,14960,14960,0
|
|
20240517,184500,46577440,14960,14960,14960,14960,0
|
|
20240517,184400,46577440,14960,14960,14960,14960,0
|
|
20240517,184300,46577440,14960,14960,14960,14960,0
|
|
20240517,184200,46577440,14960,14960,14960,14960,0
|
|
20240517,184100,46577440,14960,14960,14960,14960,0
|
|
20240517,184000,46577440,14960,14960,14960,14960,0
|
|
20240517,183900,46577440,14960,14960,14960,14960,0
|
|
20240517,183800,46577440,14960,14960,14960,14960,0
|
|
20240517,183700,46577440,14960,14960,14960,14960,0
|
|
20240517,183600,46577440,14960,14960,14960,14960,0
|
|
20240517,183500,46577440,14960,14960,14960,14960,0
|
|
20240517,183400,46577440,14960,14960,14960,14960,0
|
|
20240517,183300,46577440,14960,14960,14960,14960,0
|
|
20240517,183200,46577440,14960,14960,14960,14960,11
|
|
20240517,183100,46577440,14960,14960,14960,14960,0
|
|
20240517,183000,46577440,14960,14960,14960,14960,0
|
|
20240517,182900,46577440,14960,14960,14960,14960,0
|
|
20240517,182800,46577440,14960,14960,14960,14960,0
|
|
20240517,182700,46577440,14960,14960,14960,14960,0
|
|
20240517,182600,46577440,14960,14960,14960,14960,0
|
|
20240517,182500,46577440,14960,14960,14960,14960,0
|
|
20240517,182400,46577440,14960,14960,14960,14960,0
|
|
20240517,182300,46577440,14960,14960,14960,14960,0
|
|
20240517,182200,46577440,14960,14960,14960,14960,0
|
|
20240517,182100,46577440,14960,14960,14960,14960,0
|
|
20240517,182000,46577440,14960,14960,14960,14960,0
|
|
20240517,181900,46577440,14960,14960,14960,14960,0
|
|
20240517,181800,46577440,14960,14960,14960,14960,0
|
|
20240517,181700,46577440,14960,14960,14960,14960,0
|
|
20240517,181600,46577440,14960,14960,14960,14960,0
|
|
20240517,181500,46577440,14960,14960,14960,14960,0
|
|
20240517,181400,46577440,14960,14960,14960,14960,0
|
|
20240517,181300,46577440,14960,14960,14960,14960,0
|
|
20240517,181200,46577440,14960,14960,14960,14960,0
|
|
20240517,181100,46577440,14960,14960,14960,14960,0
|
|
20240517,181000,46577440,14960,14960,14960,14960,0
|
|
20240517,180900,46577440,14960,14960,14960,14960,0
|
|
20240517,180800,46577440,14960,14960,14960,14960,0
|
|
20240517,180700,46577440,14960,14960,14960,14960,0
|
|
20240517,180600,46577440,14960,14960,14960,14960,0
|
|
20240517,180500,46577440,14960,14960,14960,14960,0
|
|
20240517,180400,46577440,14960,14960,14960,14960,0
|
|
20240517,180300,46577440,14960,14960,14960,14960,0
|
|
20240517,180200,46577440,14960,14960,14960,14960,11
|
|
20240517,180100,46577440,14960,14960,14960,14960,0
|
|
20240517,180000,46577440,14960,14960,14960,14960,0
|
|
20240517,175900,46577440,14960,14960,14960,14960,0
|
|
20240517,175800,46577440,14960,14960,14960,14960,0
|
|
20240517,175700,46577440,14960,14960,14960,14960,0
|
|
20240517,175600,46577440,14960,14960,14960,14960,0
|
|
20240517,175500,46577440,14960,14960,14960,14960,0
|
|
20240517,175400,46577440,14960,14960,14960,14960,0
|
|
20240517,175300,46577440,14960,14960,14960,14960,0
|
|
20240517,175200,46577440,14960,14960,14960,14960,0
|
|
20240517,175100,46577440,14960,14960,14960,14960,0
|
|
20240517,175000,46577440,14960,14960,14960,14960,0
|
|
20240517,174900,46577440,14960,14960,14960,14960,0
|
|
20240517,174800,46577440,14960,14960,14960,14960,0
|
|
20240517,174700,46577440,14960,14960,14960,14960,0
|
|
20240517,174600,46577440,14960,14960,14960,14960,0
|
|
20240517,174500,46577440,14960,14960,14960,14960,0
|
|
20240517,174400,46577440,14960,14960,14960,14960,0
|
|
20240517,174300,46577440,14960,14960,14960,14960,0
|
|
20240517,174200,46577440,14960,14960,14960,14960,0
|
|
20240517,174100,46577440,14960,14960,14960,14960,0
|
|
20240517,174000,46577440,14960,14960,14960,14960,0
|
|
20240517,173900,46577440,14960,14960,14960,14960,0
|
|
20240517,173800,46577440,14960,14960,14960,14960,0
|
|
20240517,173700,46577440,14960,14960,14960,14960,0
|
|
20240517,173600,46577440,14960,14960,14960,14960,0
|
|
20240517,173500,46577440,14960,14960,14960,14960,0
|
|
20240517,173400,46577440,14960,14960,14960,14960,0
|
|
20240517,173300,46577440,14960,14960,14960,14960,0
|
|
20240517,173200,46577440,14960,14960,14960,14960,11
|
|
20240517,173100,46577440,14960,14960,14960,14960,0
|
|
20240517,173000,46577440,14960,14960,14960,14960,0
|
|
20240517,172900,46577440,14960,14960,14960,14960,0
|
|
20240517,172800,46577440,14960,14960,14960,14960,0
|
|
20240517,172700,46577440,14960,14960,14960,14960,0
|
|
20240517,172600,46577440,14960,14960,14960,14960,0
|
|
20240517,172500,46577440,14960,14960,14960,14960,0
|
|
20240517,172400,46577440,14960,14960,14960,14960,0
|
|
20240517,172300,46577440,14960,14960,14960,14960,0
|
|
20240517,172200,46577440,14960,14960,14960,14960,0
|
|
20240517,172100,46577440,14960,14960,14960,14960,0
|
|
20240517,172000,46577440,14960,14960,14960,14960,0
|
|
20240517,171900,46577440,14960,14960,14960,14960,0
|
|
20240517,171800,46577440,14960,14960,14960,14960,0
|
|
20240517,171700,46577440,14960,14960,14960,14960,0
|
|
20240517,171600,46577440,14960,14960,14960,14960,0
|
|
20240517,171500,46577440,14960,14960,14960,14960,0
|
|
20240517,171400,46577440,14960,14960,14960,14960,0
|
|
20240517,171300,46577440,14960,14960,14960,14960,0
|
|
20240517,171200,46577440,14960,14960,14960,14960,0
|
|
20240517,171100,46577440,14960,14960,14960,14960,0
|
|
20240517,171000,46577440,14960,14960,14960,14960,0
|
|
20240517,170900,46577440,14960,14960,14960,14960,0
|
|
20240517,170800,46577440,14960,14960,14960,14960,0
|
|
20240517,170700,46577440,14960,14960,14960,14960,0
|
|
20240517,170600,46577440,14960,14960,14960,14960,0
|
|
20240517,170500,46577440,14960,14960,14960,14960,0
|
|
20240517,170400,46577440,14960,14960,14960,14960,0
|
|
20240517,170300,46577440,14960,14960,14960,14960,0
|
|
20240517,170200,46577440,14960,14960,14960,14960,11
|
|
20240517,170100,46577440,14960,14960,14960,14960,0
|
|
20240517,170000,46577440,14960,14960,14960,14960,0
|
|
20240517,165900,46577440,14960,14960,14960,14960,0
|
|
20240517,165800,46577440,14960,14960,14960,14960,0
|
|
20240517,165700,46577440,14960,14960,14960,14960,0
|
|
20240517,165600,46577440,14960,14960,14960,14960,0
|
|
20240517,165500,46577440,14960,14960,14960,14960,0
|
|
20240517,165400,46577440,14960,14960,14960,14960,0
|
|
20240517,165300,46577440,14960,14960,14960,14960,0
|
|
20240517,165200,46577440,14960,14960,14960,14960,0
|
|
20240517,165100,46577440,14960,14960,14960,14960,0
|
|
20240517,165000,46577440,14960,14960,14960,14960,0
|
|
20240517,164900,46577440,14960,14960,14960,14960,0
|
|
20240517,164800,46577440,14960,14960,14960,14960,0
|
|
20240517,164700,46577440,14960,14960,14960,14960,0
|
|
20240517,164600,46577440,14960,14960,14960,14960,0
|
|
20240517,164500,46577440,14960,14960,14960,14960,0
|
|
20240517,164400,46577440,14960,14960,14960,14960,0
|
|
20240517,164300,46577440,14960,14960,14960,14960,0
|
|
20240517,164200,46577440,14960,14960,14960,14960,0
|
|
20240517,164100,46577440,14960,14960,14960,14960,0
|
|
20240517,164000,46577440,14960,14960,14960,14960,0
|
|
20240517,163900,46577440,14960,14960,14960,14960,0
|
|
20240517,163800,46577440,14960,14960,14960,14960,0
|
|
20240517,163700,46577440,14960,14960,14960,14960,0
|
|
20240517,163600,46577440,14960,14960,14960,14960,0
|
|
20240517,163500,46577440,14960,14960,14960,14960,0
|
|
20240517,163400,46577440,14960,14960,14960,14960,0
|
|
20240517,163300,46577440,14960,14960,14960,14960,0
|
|
20240517,163200,46577440,14960,14960,14960,14960,11
|
|
20240517,163100,46577440,14960,14960,14960,14960,0
|
|
20240517,163000,46577440,14960,14960,14960,14960,0
|
|
20240517,162900,46577440,14960,14960,14960,14960,0
|
|
20240517,162800,46577440,14960,14960,14960,14960,0
|
|
20240517,162700,46577440,14960,14960,14960,14960,0
|
|
20240517,162600,46577440,14960,14960,14960,14960,0
|
|
20240517,162500,46577440,14960,14960,14960,14960,0
|
|
20240517,162400,46577440,14960,14960,14960,14960,0
|
|
20240517,162300,46577440,14960,14960,14960,14960,0
|
|
20240517,162200,46577440,14960,14960,14960,14960,0
|
|
20240517,162100,46577440,14960,14960,14960,14960,0
|
|
20240517,162000,46577440,14960,14960,14960,14960,0
|
|
20240517,161900,46577440,14960,14960,14960,14960,0
|
|
20240517,161800,46577440,14960,14960,14960,14960,0
|
|
20240517,161700,46577440,14960,14960,14960,14960,0
|
|
20240517,161600,46577440,14960,14960,14960,14960,0
|
|
20240517,161500,46577440,14960,14960,14960,14960,0
|
|
20240517,161400,46577440,14960,14960,14960,14960,0
|
|
20240517,161300,46577440,14960,14960,14960,14960,0
|
|
20240517,161200,46577440,14960,14960,14960,14960,0
|
|
20240517,161100,46577440,14960,14960,14960,14960,0
|
|
20240517,161000,46577440,14960,14960,14960,14960,0
|
|
20240517,160900,46577440,14960,14960,14960,14960,0
|
|
20240517,160800,46577440,14960,14960,14960,14960,0
|
|
20240517,160700,46577440,14960,14960,14960,14960,0
|
|
20240517,160600,46577440,14960,14960,14960,14960,0
|
|
20240517,160500,46577440,14960,14960,14960,14960,0
|
|
20240517,160400,46577440,14960,14960,14960,14960,0
|
|
20240517,160300,46577440,14960,14960,14960,14960,0
|
|
20240517,160200,46577440,14960,14960,14960,14960,11
|
|
20240517,160100,46577440,14960,14960,14960,14960,0
|
|
20240517,160000,46577440,14960,14960,14960,14960,0
|
|
20240517,155900,46577440,14960,14960,14960,14960,0
|
|
20240517,155800,46577440,14960,14960,14960,14960,0
|
|
20240517,155700,46577440,14960,14960,14960,14960,0
|
|
20240517,155600,46577440,14960,14960,14960,14960,0
|
|
20240517,155500,46577440,14960,14960,14960,14960,0
|
|
20240517,155400,46577440,14960,14960,14960,14960,0
|
|
20240517,155300,46577440,14960,14960,14960,14960,0
|
|
20240517,155200,46577440,14960,14960,14960,14960,0
|
|
20240517,155100,46577440,14960,14960,14960,14960,0
|
|
20240517,155000,46577440,14960,14960,14960,14960,0
|
|
20240517,154900,46577440,14960,14960,14960,14960,0
|
|
20240517,154800,46577440,14960,14960,14960,14960,0
|
|
20240517,154700,46577440,14960,14960,14960,14960,0
|
|
20240517,154600,46577440,14960,14960,14960,14960,0
|
|
20240517,154500,46577440,14960,14960,14960,14960,0
|
|
20240517,154400,46577440,14960,14960,14960,14960,0
|
|
20240517,154300,46577440,14960,14960,14960,14960,0
|
|
20240517,154200,46577440,14960,14960,14960,14960,0
|
|
20240517,154100,46577440,14960,14960,14960,14960,0
|
|
20240517,154000,46577440,14960,14960,14960,14960,0
|
|
20240517,153900,46577440,14960,14960,14960,14960,0
|
|
20240517,153800,46577440,14960,14960,14960,14960,0
|
|
20240517,153700,46577440,14960,14960,14960,14960,0
|
|
20240517,153600,46577440,14960,14960,14960,14960,0
|
|
20240517,153500,46577440,14960,14960,14960,14960,0
|
|
20240517,153400,46577440,14960,14960,14960,14960,0
|
|
20240517,153300,46577440,14960,14960,14960,14960,0
|
|
20240517,153200,46577440,14960,14960,14960,14960,11
|
|
20240517,153100,46577440,14960,14960,14960,14960,0
|
|
20240517,153000,46577440,14960,14960,14960,14960,11
|
|
20240517,152900,46412880,14960,14960,14960,14960,0
|
|
20240517,152800,46412880,14960,14960,14960,14960,0
|
|
20240517,152700,46412880,14960,14960,14960,14960,0
|
|
20240517,152600,46412880,14960,14960,14960,14960,0
|
|
20240517,152500,46412880,14960,14960,14960,14960,0
|
|
20240517,152400,46412880,14960,14960,14960,14960,0
|
|
20240517,152300,46412880,14960,14960,14960,14960,0
|
|
20240517,152200,46412880,14960,14960,14960,14960,0
|
|
20240517,152100,46412880,14960,14960,14960,14960,0
|
|
20240517,152000,46412880,14960,14960,14960,14960,0
|
|
20240517,151900,46412880,14960,14960,14960,14960,1
|
|
20240517,151800,46397920,14930,14930,14930,14930,0
|
|
20240517,151700,46397920,14930,14930,14930,14930,0
|
|
20240517,151600,46397920,14930,14930,14930,14930,1
|
|
20240517,151500,46382990,14940,14940,14940,14940,0
|
|
20240517,151400,46382990,14940,14940,14940,14940,0
|
|
20240517,151300,46382990,14940,14940,14940,14940,8
|
|
20240517,151200,46263470,14940,14940,14940,14940,0
|
|
20240517,151100,46263470,14940,14940,14940,14940,58
|
|
20240517,151000,45396950,14940,14940,14940,14940,0
|
|
20240517,150900,45396950,14940,14940,14940,14940,0
|
|
20240517,150800,45396950,14940,14940,14940,14940,0
|
|
20240517,150700,45396950,14940,14940,14940,14940,0
|
|
20240517,150600,45396950,14940,14940,14940,14940,0
|
|
20240517,150500,45396950,14940,14940,14940,14940,4
|
|
20240517,150400,45337190,14920,14920,14920,14920,0
|
|
20240517,150300,45337190,14920,14920,14920,14920,0
|
|
20240517,150200,45337190,14920,14920,14920,14920,0
|
|
20240517,150100,45337190,14920,14920,14920,14920,0
|
|
20240517,150000,45337190,14920,14920,14920,14920,0
|
|
20240517,145900,45337190,14920,14920,14920,14920,0
|
|
20240517,145800,45337190,14920,14930,14930,14920,4
|
|
20240517,145700,45277480,14940,14940,14940,14940,0
|
|
20240517,145600,45277480,14940,14940,14940,14940,0
|
|
20240517,145500,45277480,14940,14940,14940,14940,0
|
|
20240517,145400,45277480,14940,14940,14940,14940,0
|
|
20240517,145300,45277480,14940,14940,14940,14940,0
|
|
20240517,145200,45277480,14940,14940,14940,14940,0
|
|
20240517,145100,45277480,14940,14940,14940,14940,0
|
|
20240517,145000,45277480,14940,14940,14940,14940,0
|
|
20240517,144900,45277480,14940,14940,14940,14940,0
|
|
20240517,144800,45277480,14940,14940,14940,14940,0
|
|
20240517,144700,45277480,14940,14940,14940,14940,1
|
|
20240517,144600,45262540,14930,14930,14930,14930,0
|
|
20240517,144500,45262540,14930,14930,14930,14930,0
|
|
20240517,144400,45262540,14930,14930,14930,14930,0
|
|
20240517,144300,45262540,14930,14930,14930,14930,0
|
|
20240517,144200,45262540,14930,14930,14930,14930,0
|
|
20240517,144100,45262540,14930,14930,14930,14930,0
|
|
20240517,144000,45262540,14930,14930,14930,14930,0
|
|
20240517,143900,45262540,14930,14930,14930,14930,0
|
|
20240517,143800,45262540,14930,14930,14930,14930,0
|
|
20240517,143700,45262540,14930,14930,14930,14930,0
|
|
20240517,143600,45262540,14930,14930,14930,14930,0
|
|
20240517,143500,45262540,14930,14930,14930,14930,0
|
|
20240517,143400,45262540,14930,14930,14930,14930,0
|
|
20240517,143300,45262540,14930,14930,14930,14930,0
|
|
20240517,143200,45262540,14930,14930,14930,14930,0
|
|
20240517,143100,45262540,14930,14930,14930,14930,0
|
|
20240517,143000,45262540,14930,14930,14930,14930,0
|
|
20240517,142900,45262540,14930,14930,14930,14930,1
|
|
20240517,142800,45247610,14920,14920,14920,14920,0
|
|
20240517,142700,45247610,14920,14920,14920,14920,0
|
|
20240517,142600,45247610,14920,14920,14920,14920,0
|
|
20240517,142500,45247610,14920,14920,14920,14920,0
|
|
20240517,142400,45247610,14920,14920,14920,14920,0
|
|
20240517,142300,45247610,14920,14920,14920,14920,0
|
|
20240517,142200,45247610,14920,14920,14920,14920,0
|
|
20240517,142100,45247610,14920,14920,14920,14920,0
|
|
20240517,142000,45247610,14920,14920,14920,14920,0
|
|
20240517,141900,45247610,14920,14920,14920,14920,0
|
|
20240517,141800,45247610,14920,14920,14920,14920,0
|
|
20240517,141700,45247610,14920,14920,14920,14920,0
|
|
20240517,141600,45247610,14920,14920,14920,14920,0
|
|
20240517,141500,45247610,14920,14920,14920,14920,0
|
|
20240517,141400,45247610,14920,14920,14920,14920,0
|
|
20240517,141300,45247610,14920,14920,14920,14920,0
|
|
20240517,141200,45247610,14920,14920,14920,14920,0
|
|
20240517,141100,45247610,14920,14920,14920,14920,0
|
|
20240517,141000,45247610,14920,14920,14920,14920,0
|
|
20240517,140900,45247610,14920,14920,14920,14920,0
|
|
20240517,140800,45247610,14920,14920,14920,14920,0
|
|
20240517,140700,45247610,14920,14920,14920,14920,0
|
|
20240517,140600,45247610,14920,14920,14920,14920,0
|
|
20240517,140500,45247610,14920,14920,14920,14920,0
|
|
20240517,140400,45247610,14920,14920,14920,14920,0
|
|
20240517,140300,45247610,14920,14920,14920,14920,0
|
|
20240517,140200,45247610,14920,14920,14920,14920,0
|
|
20240517,140100,45247610,14920,14920,14920,14920,0
|
|
20240517,140000,45247610,14920,14920,14920,14920,0
|
|
20240517,135900,45247610,14920,14920,14920,14920,0
|
|
20240517,135800,45247610,14920,14920,14920,14920,0
|
|
20240517,135700,45247610,14920,14920,14920,14920,0
|
|
20240517,135600,45247610,14920,14920,14920,14920,0
|
|
20240517,135500,45247610,14920,14920,14920,14920,0
|
|
20240517,135400,45247610,14920,14920,14920,14920,0
|
|
20240517,135300,45247610,14920,14920,14920,14920,0
|
|
20240517,135200,45247610,14920,14920,14920,14920,0
|
|
20240517,135100,45247610,14920,14920,14920,14920,0
|
|
20240517,135000,45247610,14920,14920,14920,14920,0
|
|
20240517,134900,45247610,14920,14920,14920,14920,70
|
|
20240517,134800,44203210,14920,14920,14920,14920,0
|
|
20240517,134700,44203210,14920,14920,14920,14920,0
|
|
20240517,134600,44203210,14920,14920,14920,14920,0
|
|
20240517,134500,44203210,14920,14920,14920,14920,0
|
|
20240517,134400,44203210,14920,14920,14920,14920,0
|
|
20240517,134300,44203210,14920,14920,14920,14920,0
|
|
20240517,134200,44203210,14920,14920,14920,14920,0
|
|
20240517,134100,44203210,14920,14920,14920,14920,0
|
|
20240517,134000,44203210,14920,14920,14920,14920,0
|
|
20240517,133900,44203210,14920,14920,14920,14920,0
|
|
20240517,133800,44203210,14920,14920,14920,14920,0
|
|
20240517,133700,44203210,14920,14920,14920,14920,0
|
|
20240517,133600,44203210,14920,14920,14920,14920,0
|
|
20240517,133500,44203210,14920,14920,14920,14920,0
|
|
20240517,133400,44203210,14920,14920,14920,14920,0
|
|
20240517,133300,44203210,14920,14920,14920,14920,0
|
|
20240517,133200,44203210,14920,14920,14920,14920,0
|
|
20240517,133100,44203210,14920,14920,14920,14920,0
|
|
20240517,133000,44203210,14920,14920,14920,14920,0
|
|
20240517,132900,44203210,14920,14920,14920,14920,0
|
|
20240517,132800,44203210,14920,14920,14920,14920,4
|
|
20240517,132700,44143530,14930,14930,14930,14930,50
|
|
20240517,132600,43397030,14930,14930,14930,14930,119
|
|
20240517,132500,41620360,14940,14940,14940,14940,0
|
|
20240517,132400,41620360,14940,14940,14940,14940,1
|
|
20240517,132300,41605420,14940,14940,14940,14940,2
|
|
20240517,132200,41575540,14940,14940,14940,14940,1
|
|
20240517,132100,41560600,14950,14950,14950,14950,0
|
|
20240517,132000,41560600,14950,14950,14950,14950,108
|
|
20240517,131900,39946000,14950,14950,14950,14950,0
|
|
20240517,131800,39946000,14950,14950,14950,14950,0
|
|
20240517,131700,39946000,14950,14950,14950,14950,0
|
|
20240517,131600,39946000,14950,14950,14950,14950,0
|
|
20240517,131500,39946000,14950,14950,14950,14950,0
|
|
20240517,131400,39946000,14950,14950,14950,14950,0
|
|
20240517,131300,39946000,14950,14950,14950,14950,0
|
|
20240517,131200,39946000,14950,14950,14950,14950,0
|
|
20240517,131100,39946000,14950,14950,14950,14950,0
|
|
20240517,131000,39946000,14950,14960,14960,14950,11
|
|
20240517,130900,39781530,14960,14960,14960,14960,16
|
|
20240517,130800,39542170,14960,14960,14960,14960,0
|
|
20240517,130700,39542170,14960,14960,14960,14960,0
|
|
20240517,130600,39542170,14960,14960,14960,14960,0
|
|
20240517,130500,39542170,14960,14960,14960,14960,0
|
|
20240517,130400,39542170,14960,14960,14960,14960,0
|
|
20240517,130300,39542170,14960,14960,14960,14960,0
|
|
20240517,130200,39542170,14960,14960,14960,14960,0
|
|
20240517,130100,39542170,14960,14960,14960,14960,1
|
|
20240517,130000,39527210,14960,14960,14960,14960,0
|
|
20240517,125900,39527210,14960,14960,14960,14960,0
|
|
20240517,125800,39527210,14960,14960,14960,14960,0
|
|
20240517,125700,39527210,14960,14960,14960,14960,20
|
|
20240517,125600,39228010,14980,14980,14980,14980,0
|
|
20240517,125500,39228010,14980,14960,14980,14960,267
|
|
20240517,125400,35229610,14960,14960,14960,14960,0
|
|
20240517,125300,35229610,14960,14960,14960,14960,0
|
|
20240517,125200,35229610,14960,14960,14960,14960,0
|
|
20240517,125100,35229610,14960,14960,14960,14960,0
|
|
20240517,125000,35229610,14960,14960,14960,14960,0
|
|
20240517,124900,35229610,14960,14960,14960,14960,0
|
|
20240517,124800,35229610,14960,14960,14960,14960,0
|
|
20240517,124700,35229610,14960,14960,14960,14960,0
|
|
20240517,124600,35229610,14960,14960,14960,14960,0
|
|
20240517,124500,35229610,14960,14960,14960,14960,0
|
|
20240517,124400,35229610,14960,14960,14960,14960,0
|
|
20240517,124300,35229610,14960,14960,14960,14960,0
|
|
20240517,124200,35229610,14960,14960,14960,14960,0
|
|
20240517,124100,35229610,14960,14960,14960,14960,0
|
|
20240517,124000,35229610,14960,14960,14960,14960,0
|
|
20240517,123900,35229610,14960,14960,14960,14960,0
|
|
20240517,123800,35229610,14960,14960,14960,14960,0
|
|
20240517,123700,35229610,14960,14960,14960,14960,0
|
|
20240517,123600,35229610,14960,14960,14960,14960,0
|
|
20240517,123500,35229610,14960,14960,14960,14960,0
|
|
20240517,123400,35229610,14960,14960,14960,14960,1
|
|
20240517,123300,35214650,14960,14960,14960,14960,0
|
|
20240517,123200,35214650,14960,14960,14960,14960,0
|
|
20240517,123100,35214650,14960,14960,14960,14960,0
|
|
20240517,123000,35214650,14960,14960,14960,14960,8
|
|
20240517,122900,35094970,14960,14960,14960,14960,0
|
|
20240517,122800,35094970,14960,14960,14960,14960,28
|
|
20240517,122700,34676090,14960,14960,14960,14960,56
|
|
20240517,122600,33838330,14960,14960,14960,14960,112
|
|
20240517,122500,32162810,14960,14960,14960,14960,28
|
|
20240517,122400,31743930,14970,14970,14970,14970,0
|
|
20240517,122300,31743930,14970,14970,14970,14970,150
|
|
20240517,122200,29498430,14970,14970,14970,14970,0
|
|
20240517,122100,29498430,14970,14970,14970,14970,0
|
|
20240517,122000,29498430,14970,14970,14970,14970,0
|
|
20240517,121900,29498430,14970,14970,14970,14970,0
|
|
20240517,121800,29498430,14970,14970,14970,14970,0
|
|
20240517,121700,29498430,14970,14970,14970,14970,0
|
|
20240517,121600,29498430,14970,14970,14970,14970,0
|
|
20240517,121500,29498430,14970,14970,14970,14970,0
|
|
20240517,121400,29498430,14970,14970,14970,14970,0
|
|
20240517,121300,29498430,14970,14970,14970,14970,0
|
|
20240517,121200,29498430,14970,14970,14970,14970,0
|
|
20240517,121100,29498430,14970,14970,14970,14970,0
|
|
20240517,121000,29498430,14970,14970,14970,14970,0
|
|
20240517,120900,29498430,14970,14970,14970,14970,0
|
|
20240517,120800,29498430,14970,14970,14970,14970,0
|
|
20240517,120700,29498430,14970,14970,14970,14970,0
|
|
20240517,120600,29498430,14970,14970,14970,14970,0
|
|
20240517,120500,29498430,14970,14970,14970,14970,0
|
|
20240517,120400,29498430,14970,14970,14970,14970,0
|
|
20240517,120300,29498430,14970,14970,14970,14970,0
|
|
20240517,120200,29498430,14970,14970,14970,14970,0
|
|
20240517,120100,29498430,14970,14970,14970,14970,0
|
|
20240517,120000,29498430,14970,14970,14970,14970,0
|
|
20240517,115900,29498430,14970,14970,14970,14970,67
|
|
20240517,115800,28495440,14960,14960,14960,14960,0
|
|
20240517,115700,28495440,14960,14960,14960,14960,60
|
|
20240517,115600,27597840,14960,14960,14960,14960,0
|
|
20240517,115500,27597840,14960,14960,14960,14960,0
|
|
20240517,115400,27597840,14960,14960,14960,14960,0
|
|
20240517,115300,27597840,14960,14960,14960,14960,0
|
|
20240517,115200,27597840,14960,14960,14960,14960,0
|
|
20240517,115100,27597840,14960,14960,14960,14960,0
|
|
20240517,115000,27597840,14960,14960,14960,14960,0
|
|
20240517,114900,27597840,14960,14960,14960,14960,0
|
|
20240517,114800,27597840,14960,14960,14960,14960,0
|
|
20240517,114700,27597840,14960,14960,14960,14960,0
|
|
20240517,114600,27597840,14960,14960,14960,14960,0
|
|
20240517,114500,27597840,14960,14960,14960,14960,0
|
|
20240517,114400,27597840,14960,14960,14960,14960,0
|
|
20240517,114300,27597840,14960,14960,14960,14960,0
|
|
20240517,114200,27597840,14960,14960,14960,14960,0
|
|
20240517,114100,27597840,14960,14960,14960,14960,0
|
|
20240517,114000,27597840,14960,14960,14960,14960,0
|
|
20240517,113900,27597840,14960,14960,14960,14960,4
|
|
20240517,113800,27538000,14950,14950,14950,14950,0
|
|
20240517,113700,27538000,14950,14950,14950,14950,36
|
|
20240517,113600,26999800,14950,14950,14950,14950,10
|
|
20240517,113500,26850300,14950,14950,14950,14950,0
|
|
20240517,113400,26850300,14950,14950,14950,14950,0
|
|
20240517,113300,26850300,14950,14950,14950,14950,0
|
|
20240517,113200,26850300,14950,14950,14950,14950,0
|
|
20240517,113100,26850300,14950,14950,14950,14950,0
|
|
20240517,113000,26850300,14950,14950,14950,14950,0
|
|
20240517,112900,26850300,14950,14950,14950,14950,0
|
|
20240517,112800,26850300,14950,14950,14950,14950,0
|
|
20240517,112700,26850300,14950,14950,14950,14950,0
|
|
20240517,112600,26850300,14950,14950,14950,14950,0
|
|
20240517,112500,26850300,14950,14950,14950,14950,0
|
|
20240517,112400,26850300,14950,14950,14950,14950,0
|
|
20240517,112300,26850300,14950,14940,14950,14940,48
|
|
20240517,112200,26133170,14950,14950,14950,14950,0
|
|
20240517,112100,26133170,14950,14950,14950,14950,0
|
|
20240517,112000,26133170,14950,14950,14950,14950,0
|
|
20240517,111900,26133170,14950,14950,14950,14950,0
|
|
20240517,111800,26133170,14950,14950,14950,14950,0
|
|
20240517,111700,26133170,14950,14950,14950,14950,0
|
|
20240517,111600,26133170,14950,14950,14950,14950,3
|
|
20240517,111500,26088320,14950,14950,14950,14950,5
|
|
20240517,111400,26013570,14940,14940,14940,14940,0
|
|
20240517,111300,26013570,14940,14940,14940,14940,0
|
|
20240517,111200,26013570,14940,14940,14940,14940,0
|
|
20240517,111100,26013570,14940,14940,14940,14940,0
|
|
20240517,111000,26013570,14940,14940,14940,14940,0
|
|
20240517,110900,26013570,14940,14940,14940,14940,0
|
|
20240517,110800,26013570,14940,14940,14940,14940,0
|
|
20240517,110700,26013570,14940,14940,14940,14940,0
|
|
20240517,110600,26013570,14940,14940,14940,14940,0
|
|
20240517,110500,26013570,14940,14940,14940,14940,0
|
|
20240517,110400,26013570,14940,14940,14940,14940,0
|
|
20240517,110300,26013570,14940,14940,14940,14940,0
|
|
20240517,110200,26013570,14940,14940,14940,14940,0
|
|
20240517,110100,26013570,14940,14940,14940,14940,0
|
|
20240517,110000,26013570,14940,14940,14940,14940,0
|
|
20240517,105900,26013570,14940,14940,14940,14940,0
|
|
20240517,105800,26013570,14940,14940,14940,14940,82
|
|
20240517,105700,24788490,14940,14940,14940,14940,0
|
|
20240517,105600,24788490,14940,14940,14940,14940,0
|
|
20240517,105500,24788490,14940,14940,14940,14940,0
|
|
20240517,105400,24788490,14940,14940,14940,14940,0
|
|
20240517,105300,24788490,14940,14940,14940,14940,0
|
|
20240517,105200,24788490,14940,14940,14940,14940,15
|
|
20240517,105100,24564390,14940,14940,14940,14940,0
|
|
20240517,105000,24564390,14940,14940,14940,14940,0
|
|
20240517,104900,24564390,14940,14940,14940,14940,0
|
|
20240517,104800,24564390,14940,14940,14940,14940,0
|
|
20240517,104700,24564390,14940,14940,14940,14940,0
|
|
20240517,104600,24564390,14940,14940,14940,14940,20
|
|
20240517,104500,24265590,14940,14940,14940,14940,0
|
|
20240517,104400,24265590,14940,14940,14940,14940,30
|
|
20240517,104300,23817390,14940,14940,14940,14940,101
|
|
20240517,104200,22308450,14930,14930,14930,14930,12
|
|
20240517,104100,22129290,14940,14940,14940,14940,0
|
|
20240517,104000,22129290,14940,14940,14940,14940,0
|
|
20240517,103900,22129290,14940,14940,14940,14940,0
|
|
20240517,103800,22129290,14940,14940,14940,14940,1
|
|
20240517,103700,22114350,14940,14940,14940,14940,0
|
|
20240517,103600,22114350,14940,14940,14940,14940,0
|
|
20240517,103500,22114350,14940,14940,14940,14940,0
|
|
20240517,103400,22114350,14940,14940,14940,14940,10
|
|
20240517,103300,21964950,14940,14940,14940,14940,0
|
|
20240517,103200,21964950,14940,14940,14940,14940,3
|
|
20240517,103100,21920130,14940,14940,14940,14940,0
|
|
20240517,103000,21920130,14940,14940,14940,14940,0
|
|
20240517,102900,21920130,14940,14940,14940,14940,0
|
|
20240517,102800,21920130,14940,14940,14940,14940,16
|
|
20240517,102700,21681090,14940,14940,14940,14940,0
|
|
20240517,102600,21681090,14940,14940,14940,14940,1
|
|
20240517,102500,21666150,14940,14940,14940,14940,15
|
|
20240517,102400,21442050,14950,14950,14950,14950,0
|
|
20240517,102300,21442050,14950,14950,14950,14950,0
|
|
20240517,102200,21442050,14950,14950,14950,14950,0
|
|
20240517,102100,21442050,14950,14950,14950,14950,0
|
|
20240517,102000,21442050,14950,14950,14950,14950,0
|
|
20240517,101900,21442050,14950,14950,14950,14950,0
|
|
20240517,101800,21442050,14950,14950,14950,14950,0
|
|
20240517,101700,21442050,14950,14950,14950,14950,0
|
|
20240517,101600,21442050,14950,14950,14950,14950,100
|
|
20240517,101500,19947050,14950,14950,14950,14950,0
|
|
20240517,101400,19947050,14950,14950,14950,14950,88
|
|
20240517,101300,18631450,14950,14950,14950,14950,1
|
|
20240517,101200,18616500,14950,14950,14950,14950,0
|
|
20240517,101100,18616500,14950,14950,14950,14950,11
|
|
20240517,101000,18452050,14950,14950,14950,14950,0
|
|
20240517,100900,18452050,14950,14940,14950,14940,2
|
|
20240517,100800,18422160,14950,14950,14950,14950,0
|
|
20240517,100700,18422160,14950,14950,14950,14950,0
|
|
20240517,100600,18422160,14950,14950,14950,14950,0
|
|
20240517,100500,18422160,14950,14950,14950,14950,0
|
|
20240517,100400,18422160,14950,14950,14950,14950,0
|
|
20240517,100300,18422160,14950,14950,14950,14950,0
|
|
20240517,100200,18422160,14950,14950,14950,14950,0
|
|
20240517,100100,18422160,14950,14950,14950,14950,0
|
|
20240517,100000,18422160,14950,14950,14950,14950,1
|
|
20240517,095900,18407210,14940,14940,14940,14940,1
|
|
20240517,095800,18392270,14950,14950,14950,14950,2
|
|
20240517,095700,18362370,14950,14950,14950,14950,2
|
|
20240517,095600,18332470,14950,14950,14950,14950,0
|
|
20240517,095500,18332470,14950,14950,14950,14950,10
|
|
20240517,095400,18182970,14950,14950,14950,14950,27
|
|
20240517,095300,17779320,14960,14960,14960,14960,0
|
|
20240517,095200,17779320,14960,14960,14960,14960,0
|
|
20240517,095100,17779320,14960,14960,14960,14960,0
|
|
20240517,095000,17779320,14960,14960,14960,14960,0
|
|
20240517,094900,17779320,14960,14960,14960,14960,0
|
|
20240517,094800,17779320,14960,14960,14960,14960,0
|
|
20240517,094700,17779320,14960,14960,14960,14960,0
|
|
20240517,094600,17779320,14960,14960,14960,14960,0
|
|
20240517,094500,17779320,14960,14960,14960,14960,78
|
|
20240517,094400,16612440,14970,14970,14970,14970,1
|
|
20240517,094300,16597470,14970,14970,14970,14970,2
|
|
20240517,094200,16567530,14960,14960,14960,14960,0
|
|
20240517,094100,16567530,14960,14960,14960,14960,0
|
|
20240517,094000,16567530,14960,14960,14960,14960,0
|
|
20240517,093900,16567530,14960,14960,14960,14960,0
|
|
20240517,093800,16567530,14960,14960,14960,14960,0
|
|
20240517,093700,16567530,14960,14960,14960,14960,0
|
|
20240517,093600,16567530,14960,14960,14960,14960,101
|
|
20240517,093500,15056570,14960,14960,14960,14960,222
|
|
20240517,093400,11735450,14960,14960,14960,14960,1
|
|
20240517,093300,11720490,14960,14960,14960,14960,0
|
|
20240517,093200,11720490,14960,14960,14960,14960,1
|
|
20240517,093100,11705530,14960,14960,14960,14960,0
|
|
20240517,093000,11705530,14960,14960,14960,14960,0
|
|
20240517,092900,11705530,14960,14960,14960,14960,5
|
|
20240517,092800,11630730,14960,14960,14960,14960,0
|
|
20240517,092700,11630730,14960,14960,14960,14960,0
|
|
20240517,092600,11630730,14960,14960,14960,14960,0
|
|
20240517,092500,11630730,14960,14960,14960,14960,0
|
|
20240517,092400,11630730,14960,14960,14960,14960,0
|
|
20240517,092300,11630730,14960,14960,14960,14960,0
|
|
20240517,092200,11630730,14960,14960,14960,14960,0
|
|
20240517,092100,11630730,14960,14960,14960,14960,0
|
|
20240517,092000,11630730,14960,14960,14960,14960,0
|
|
20240517,091900,11630730,14960,14960,14960,14960,20
|
|
20240517,091800,11331530,14960,14960,14960,14960,0
|
|
20240517,091700,11331530,14960,14960,14960,14960,5
|
|
20240517,091600,11256730,14950,14950,14950,14950,0
|
|
20240517,091500,11256730,14950,14950,14950,14950,1
|
|
20240517,091400,11241780,14910,14910,14910,14910,0
|
|
20240517,091300,11241780,14910,14950,14950,14910,24
|
|
20240517,091200,10883380,14960,14960,14960,14960,0
|
|
20240517,091100,10883380,14960,14960,14960,14960,0
|
|
20240517,091000,10883380,14960,14960,14960,14960,0
|
|
20240517,090900,10883380,14960,14960,14960,14960,12
|
|
20240517,090800,10703860,14970,14970,14970,14970,0
|
|
20240517,090700,10703860,14970,14970,14970,14970,1
|
|
20240517,090600,10688890,14970,14970,14970,14960,4
|
|
20240517,090500,10629030,14970,14970,14970,14970,1
|
|
20240517,090400,10614060,14970,14970,14970,14970,1
|
|
20240517,090300,10599090,14970,14970,14970,14970,0
|
|
20240517,090200,10599090,14970,14970,14970,14970,0
|
|
20240517,090100,10599090,14970,14970,14970,14970,0
|
|
20240517,090000,10599090,14970,14950,15000,14950,707
|