605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,190200,10635470,14940,14940,14940,14940,7
|
|
20240521,190100,10635470,14940,14940,14940,14940,0
|
|
20240521,190000,10635470,14940,14940,14940,14940,0
|
|
20240521,185900,10635470,14940,14940,14940,14940,0
|
|
20240521,185800,10635470,14940,14940,14940,14940,0
|
|
20240521,185700,10635470,14940,14940,14940,14940,0
|
|
20240521,185600,10635470,14940,14940,14940,14940,0
|
|
20240521,185500,10635470,14940,14940,14940,14940,0
|
|
20240521,185400,10635470,14940,14940,14940,14940,0
|
|
20240521,185300,10635470,14940,14940,14940,14940,0
|
|
20240521,185200,10635470,14940,14940,14940,14940,0
|
|
20240521,185100,10635470,14940,14940,14940,14940,0
|
|
20240521,185000,10635470,14940,14940,14940,14940,0
|
|
20240521,184900,10635470,14940,14940,14940,14940,0
|
|
20240521,184800,10635470,14940,14940,14940,14940,0
|
|
20240521,184700,10635470,14940,14940,14940,14940,0
|
|
20240521,184600,10635470,14940,14940,14940,14940,0
|
|
20240521,184500,10635470,14940,14940,14940,14940,0
|
|
20240521,184400,10635470,14940,14940,14940,14940,0
|
|
20240521,184300,10635470,14940,14940,14940,14940,0
|
|
20240521,184200,10635470,14940,14940,14940,14940,0
|
|
20240521,184100,10635470,14940,14940,14940,14940,0
|
|
20240521,184000,10635470,14940,14940,14940,14940,0
|
|
20240521,183900,10635470,14940,14940,14940,14940,0
|
|
20240521,183800,10635470,14940,14940,14940,14940,0
|
|
20240521,183700,10635470,14940,14940,14940,14940,0
|
|
20240521,183600,10635470,14940,14940,14940,14940,0
|
|
20240521,183500,10635470,14940,14940,14940,14940,0
|
|
20240521,183400,10635470,14940,14940,14940,14940,0
|
|
20240521,183300,10635470,14940,14940,14940,14940,0
|
|
20240521,183200,10635470,14940,14940,14940,14940,7
|
|
20240521,183100,10635470,14940,14940,14940,14940,0
|
|
20240521,183000,10635470,14940,14940,14940,14940,0
|
|
20240521,182900,10635470,14940,14940,14940,14940,0
|
|
20240521,182800,10635470,14940,14940,14940,14940,0
|
|
20240521,182700,10635470,14940,14940,14940,14940,0
|
|
20240521,182600,10635470,14940,14940,14940,14940,0
|
|
20240521,182500,10635470,14940,14940,14940,14940,0
|
|
20240521,182400,10635470,14940,14940,14940,14940,0
|
|
20240521,182300,10635470,14940,14940,14940,14940,0
|
|
20240521,182200,10635470,14940,14940,14940,14940,0
|
|
20240521,182100,10635470,14940,14940,14940,14940,0
|
|
20240521,182000,10635470,14940,14940,14940,14940,0
|
|
20240521,181900,10635470,14940,14940,14940,14940,0
|
|
20240521,181800,10635470,14940,14940,14940,14940,0
|
|
20240521,181700,10635470,14940,14940,14940,14940,0
|
|
20240521,181600,10635470,14940,14940,14940,14940,0
|
|
20240521,181500,10635470,14940,14940,14940,14940,0
|
|
20240521,181400,10635470,14940,14940,14940,14940,0
|
|
20240521,181300,10635470,14940,14940,14940,14940,0
|
|
20240521,181200,10635470,14940,14940,14940,14940,0
|
|
20240521,181100,10635470,14940,14940,14940,14940,0
|
|
20240521,181000,10635470,14940,14940,14940,14940,0
|
|
20240521,180900,10635470,14940,14940,14940,14940,0
|
|
20240521,180800,10635470,14940,14940,14940,14940,0
|
|
20240521,180700,10635470,14940,14940,14940,14940,0
|
|
20240521,180600,10635470,14940,14940,14940,14940,0
|
|
20240521,180500,10635470,14940,14940,14940,14940,0
|
|
20240521,180400,10635470,14940,14940,14940,14940,0
|
|
20240521,180300,10635470,14940,14940,14940,14940,0
|
|
20240521,180200,10635470,14940,14940,14940,14940,7
|
|
20240521,180100,10635470,14940,14940,14940,14940,0
|
|
20240521,180000,10635470,14940,14940,14940,14940,0
|
|
20240521,175900,10635470,14940,14940,14940,14940,0
|
|
20240521,175800,10635470,14940,14940,14940,14940,0
|
|
20240521,175700,10635470,14940,14940,14940,14940,0
|
|
20240521,175600,10635470,14940,14940,14940,14940,0
|
|
20240521,175500,10635470,14940,14940,14940,14940,0
|
|
20240521,175400,10635470,14940,14940,14940,14940,0
|
|
20240521,175300,10635470,14940,14940,14940,14940,0
|
|
20240521,175200,10635470,14940,14940,14940,14940,0
|
|
20240521,175100,10635470,14940,14940,14940,14940,0
|
|
20240521,175000,10635470,14940,14940,14940,14940,0
|
|
20240521,174900,10635470,14940,14940,14940,14940,0
|
|
20240521,174800,10635470,14940,14940,14940,14940,0
|
|
20240521,174700,10635470,14940,14940,14940,14940,0
|
|
20240521,174600,10635470,14940,14940,14940,14940,0
|
|
20240521,174500,10635470,14940,14940,14940,14940,0
|
|
20240521,174400,10635470,14940,14940,14940,14940,0
|
|
20240521,174300,10635470,14940,14940,14940,14940,0
|
|
20240521,174200,10635470,14940,14940,14940,14940,0
|
|
20240521,174100,10635470,14940,14940,14940,14940,0
|
|
20240521,174000,10635470,14940,14940,14940,14940,0
|
|
20240521,173900,10635470,14940,14940,14940,14940,0
|
|
20240521,173800,10635470,14940,14940,14940,14940,0
|
|
20240521,173700,10635470,14940,14940,14940,14940,0
|
|
20240521,173600,10635470,14940,14940,14940,14940,0
|
|
20240521,173500,10635470,14940,14940,14940,14940,0
|
|
20240521,173400,10635470,14940,14940,14940,14940,0
|
|
20240521,173300,10635470,14940,14940,14940,14940,0
|
|
20240521,173200,10635470,14940,14940,14940,14940,7
|
|
20240521,173100,10635470,14940,14940,14940,14940,0
|
|
20240521,173000,10635470,14940,14940,14940,14940,0
|
|
20240521,172900,10635470,14940,14940,14940,14940,0
|
|
20240521,172800,10635470,14940,14940,14940,14940,0
|
|
20240521,172700,10635470,14940,14940,14940,14940,0
|
|
20240521,172600,10635470,14940,14940,14940,14940,0
|
|
20240521,172500,10635470,14940,14940,14940,14940,0
|
|
20240521,172400,10635470,14940,14940,14940,14940,0
|
|
20240521,172300,10635470,14940,14940,14940,14940,0
|
|
20240521,172200,10635470,14940,14940,14940,14940,0
|
|
20240521,172100,10635470,14940,14940,14940,14940,0
|
|
20240521,172000,10635470,14940,14940,14940,14940,0
|
|
20240521,171900,10635470,14940,14940,14940,14940,0
|
|
20240521,171800,10635470,14940,14940,14940,14940,0
|
|
20240521,171700,10635470,14940,14940,14940,14940,0
|
|
20240521,171600,10635470,14940,14940,14940,14940,0
|
|
20240521,171500,10635470,14940,14940,14940,14940,0
|
|
20240521,171400,10635470,14940,14940,14940,14940,0
|
|
20240521,171300,10635470,14940,14940,14940,14940,0
|
|
20240521,171200,10635470,14940,14940,14940,14940,0
|
|
20240521,171100,10635470,14940,14940,14940,14940,0
|
|
20240521,171000,10635470,14940,14940,14940,14940,0
|
|
20240521,170900,10635470,14940,14940,14940,14940,0
|
|
20240521,170800,10635470,14940,14940,14940,14940,0
|
|
20240521,170700,10635470,14940,14940,14940,14940,0
|
|
20240521,170600,10635470,14940,14940,14940,14940,0
|
|
20240521,170500,10635470,14940,14940,14940,14940,0
|
|
20240521,170400,10635470,14940,14940,14940,14940,0
|
|
20240521,170300,10635470,14940,14940,14940,14940,0
|
|
20240521,170200,10635470,14940,14940,14940,14940,7
|
|
20240521,170100,10635470,14940,14940,14940,14940,0
|
|
20240521,170000,10635470,14940,14940,14940,14940,0
|
|
20240521,165900,10635470,14940,14940,14940,14940,0
|
|
20240521,165800,10635470,14940,14940,14940,14940,0
|
|
20240521,165700,10635470,14940,14940,14940,14940,0
|
|
20240521,165600,10635470,14940,14940,14940,14940,0
|
|
20240521,165500,10635470,14940,14940,14940,14940,0
|
|
20240521,165400,10635470,14940,14940,14940,14940,0
|
|
20240521,165300,10635470,14940,14940,14940,14940,0
|
|
20240521,165200,10635470,14940,14940,14940,14940,0
|
|
20240521,165100,10635470,14940,14940,14940,14940,0
|
|
20240521,165000,10635470,14940,14940,14940,14940,0
|
|
20240521,164900,10635470,14940,14940,14940,14940,0
|
|
20240521,164800,10635470,14940,14940,14940,14940,0
|
|
20240521,164700,10635470,14940,14940,14940,14940,0
|
|
20240521,164600,10635470,14940,14940,14940,14940,0
|
|
20240521,164500,10635470,14940,14940,14940,14940,0
|
|
20240521,164400,10635470,14940,14940,14940,14940,0
|
|
20240521,164300,10635470,14940,14940,14940,14940,0
|
|
20240521,164200,10635470,14940,14940,14940,14940,0
|
|
20240521,164100,10635470,14940,14940,14940,14940,0
|
|
20240521,164000,10635470,14940,14940,14940,14940,0
|
|
20240521,163900,10635470,14940,14940,14940,14940,0
|
|
20240521,163800,10635470,14940,14940,14940,14940,0
|
|
20240521,163700,10635470,14940,14940,14940,14940,0
|
|
20240521,163600,10635470,14940,14940,14940,14940,0
|
|
20240521,163500,10635470,14940,14940,14940,14940,0
|
|
20240521,163400,10635470,14940,14940,14940,14940,0
|
|
20240521,163300,10635470,14940,14940,14940,14940,0
|
|
20240521,163200,10635470,14940,14940,14940,14940,7
|
|
20240521,163100,10635470,14940,14940,14940,14940,0
|
|
20240521,163000,10635470,14940,14940,14940,14940,0
|
|
20240521,162900,10635470,14940,14940,14940,14940,0
|
|
20240521,162800,10635470,14940,14940,14940,14940,0
|
|
20240521,162700,10635470,14940,14940,14940,14940,0
|
|
20240521,162600,10635470,14940,14940,14940,14940,0
|
|
20240521,162500,10635470,14940,14940,14940,14940,0
|
|
20240521,162400,10635470,14940,14940,14940,14940,0
|
|
20240521,162300,10635470,14940,14940,14940,14940,0
|
|
20240521,162200,10635470,14940,14940,14940,14940,0
|
|
20240521,162100,10635470,14940,14940,14940,14940,0
|
|
20240521,162000,10635470,14940,14940,14940,14940,0
|
|
20240521,161900,10635470,14940,14940,14940,14940,0
|
|
20240521,161800,10635470,14940,14940,14940,14940,0
|
|
20240521,161700,10635470,14940,14940,14940,14940,0
|
|
20240521,161600,10635470,14940,14940,14940,14940,0
|
|
20240521,161500,10635470,14940,14940,14940,14940,0
|
|
20240521,161400,10635470,14940,14940,14940,14940,0
|
|
20240521,161300,10635470,14940,14940,14940,14940,0
|
|
20240521,161200,10635470,14940,14940,14940,14940,0
|
|
20240521,161100,10635470,14940,14940,14940,14940,0
|
|
20240521,161000,10635470,14940,14940,14940,14940,0
|
|
20240521,160900,10635470,14940,14940,14940,14940,0
|
|
20240521,160800,10635470,14940,14940,14940,14940,0
|
|
20240521,160700,10635470,14940,14940,14940,14940,0
|
|
20240521,160600,10635470,14940,14940,14940,14940,0
|
|
20240521,160500,10635470,14940,14940,14940,14940,0
|
|
20240521,160400,10635470,14940,14940,14940,14940,0
|
|
20240521,160300,10635470,14940,14940,14940,14940,0
|
|
20240521,160200,10635470,14940,14940,14940,14940,7
|
|
20240521,160100,10635470,14940,14940,14940,14940,0
|
|
20240521,160000,10635470,14940,14940,14940,14940,0
|
|
20240521,155900,10635470,14940,14940,14940,14940,0
|
|
20240521,155800,10635470,14940,14940,14940,14940,0
|
|
20240521,155700,10635470,14940,14940,14940,14940,0
|
|
20240521,155600,10635470,14940,14940,14940,14940,0
|
|
20240521,155500,10635470,14940,14940,14940,14940,0
|
|
20240521,155400,10635470,14940,14940,14940,14940,0
|
|
20240521,155300,10635470,14940,14940,14940,14940,0
|
|
20240521,155200,10635470,14940,14940,14940,14940,0
|
|
20240521,155100,10635470,14940,14940,14940,14940,0
|
|
20240521,155000,10635470,14940,14940,14940,14940,0
|
|
20240521,154900,10635470,14940,14940,14940,14940,0
|
|
20240521,154800,10635470,14940,14940,14940,14940,0
|
|
20240521,154700,10635470,14940,14940,14940,14940,0
|
|
20240521,154600,10635470,14940,14940,14940,14940,0
|
|
20240521,154500,10635470,14940,14940,14940,14940,0
|
|
20240521,154400,10635470,14940,14940,14940,14940,0
|
|
20240521,154300,10635470,14940,14940,14940,14940,0
|
|
20240521,154200,10635470,14940,14940,14940,14940,0
|
|
20240521,154100,10635470,14940,14940,14940,14940,0
|
|
20240521,154000,10635470,14940,14940,14940,14940,0
|
|
20240521,153900,10635470,14940,14940,14940,14940,0
|
|
20240521,153800,10635470,14940,14940,14940,14940,0
|
|
20240521,153700,10635470,14940,14940,14940,14940,0
|
|
20240521,153600,10635470,14940,14940,14940,14940,0
|
|
20240521,153500,10635470,14940,14940,14940,14940,0
|
|
20240521,153400,10635470,14940,14940,14940,14940,0
|
|
20240521,153300,10635470,14940,14940,14940,14940,0
|
|
20240521,153200,10635470,14940,14940,14940,14940,7
|
|
20240521,153100,10635470,14940,14940,14940,14940,0
|
|
20240521,153000,10635470,14940,14940,14940,14940,7
|
|
20240521,152900,10530890,14940,14940,14940,14940,0
|
|
20240521,152800,10530890,14940,14940,14940,14940,0
|
|
20240521,152700,10530890,14940,14940,14940,14940,0
|
|
20240521,152600,10530890,14940,14940,14940,14940,0
|
|
20240521,152500,10530890,14940,14940,14940,14940,0
|
|
20240521,152400,10530890,14940,14940,14940,14940,0
|
|
20240521,152300,10530890,14940,14940,14940,14940,0
|
|
20240521,152200,10530890,14940,14940,14940,14940,0
|
|
20240521,152100,10530890,14940,14940,14940,14940,0
|
|
20240521,152000,10530890,14940,14940,14940,14940,0
|
|
20240521,151900,10530890,14940,14940,14940,14940,0
|
|
20240521,151800,10530890,14940,14940,14940,14940,0
|
|
20240521,151700,10530890,14940,14940,14940,14940,0
|
|
20240521,151600,10530890,14940,14940,14940,14940,1
|
|
20240521,151500,10515950,14950,14950,14950,14950,0
|
|
20240521,151400,10515950,14950,14950,14950,14950,0
|
|
20240521,151300,10515950,14950,14950,14950,14950,1
|
|
20240521,151200,10501000,14950,14950,14950,14950,0
|
|
20240521,151100,10501000,14950,14950,14950,14950,0
|
|
20240521,151000,10501000,14950,14950,14950,14950,0
|
|
20240521,150900,10501000,14950,14950,14950,14950,0
|
|
20240521,150800,10501000,14950,14950,14950,14950,0
|
|
20240521,150700,10501000,14950,14950,14950,14950,0
|
|
20240521,150600,10501000,14950,14950,14950,14950,0
|
|
20240521,150500,10501000,14950,14950,14950,14950,0
|
|
20240521,150400,10501000,14950,14950,14950,14950,0
|
|
20240521,150300,10501000,14950,14950,14950,14950,1
|
|
20240521,150200,10486050,14930,14930,14930,14930,0
|
|
20240521,150100,10486050,14930,14930,14930,14930,0
|
|
20240521,150000,10486050,14930,14930,14930,14930,0
|
|
20240521,145900,10486050,14930,14930,14930,14930,0
|
|
20240521,145800,10486050,14930,14930,14930,14930,0
|
|
20240521,145700,10486050,14930,14930,14930,14930,0
|
|
20240521,145600,10486050,14930,14930,14930,14930,1
|
|
20240521,145500,10471120,14930,14930,14930,14930,0
|
|
20240521,145400,10471120,14930,14930,14930,14930,0
|
|
20240521,145300,10471120,14930,14930,14930,14930,0
|
|
20240521,145200,10471120,14930,14930,14930,14930,0
|
|
20240521,145100,10471120,14930,14930,14930,14930,0
|
|
20240521,145000,10471120,14930,14930,14930,14930,0
|
|
20240521,144900,10471120,14930,14930,14930,14930,0
|
|
20240521,144800,10471120,14930,14930,14930,14930,0
|
|
20240521,144700,10471120,14930,14930,14930,14930,0
|
|
20240521,144600,10471120,14930,14930,14930,14930,0
|
|
20240521,144500,10471120,14930,14930,14930,14930,0
|
|
20240521,144400,10471120,14930,14930,14930,14930,0
|
|
20240521,144300,10471120,14930,14930,14930,14930,0
|
|
20240521,144200,10471120,14930,14930,14930,14930,0
|
|
20240521,144100,10471120,14930,14930,14930,14930,0
|
|
20240521,144000,10471120,14930,14930,14930,14930,0
|
|
20240521,143900,10471120,14930,14930,14930,14930,0
|
|
20240521,143800,10471120,14930,14930,14930,14930,0
|
|
20240521,143700,10471120,14930,14930,14930,14930,0
|
|
20240521,143600,10471120,14930,14950,14950,14930,12
|
|
20240521,143500,10291760,14940,14940,14940,14940,0
|
|
20240521,143400,10291760,14940,14940,14940,14940,0
|
|
20240521,143300,10291760,14940,14940,14940,14940,0
|
|
20240521,143200,10291760,14940,14940,14940,14940,0
|
|
20240521,143100,10291760,14940,14940,14940,14940,0
|
|
20240521,143000,10291760,14940,14940,14940,14940,0
|
|
20240521,142900,10291760,14940,14940,14940,14940,0
|
|
20240521,142800,10291760,14940,14940,14940,14940,0
|
|
20240521,142700,10291760,14940,14940,14940,14940,0
|
|
20240521,142600,10291760,14940,14940,14940,14940,0
|
|
20240521,142500,10291760,14940,14940,14940,14940,12
|
|
20240521,142400,10112480,14950,14950,14950,14950,0
|
|
20240521,142300,10112480,14950,14950,14950,14950,1
|
|
20240521,142200,10097530,14950,14950,14950,14950,0
|
|
20240521,142100,10097530,14950,14950,14950,14950,0
|
|
20240521,142000,10097530,14950,14950,14950,14950,0
|
|
20240521,141900,10097530,14950,14950,14950,14950,0
|
|
20240521,141800,10097530,14950,14950,14950,14950,0
|
|
20240521,141700,10097530,14950,14950,14950,14950,0
|
|
20240521,141600,10097530,14950,14950,14950,14950,0
|
|
20240521,141500,10097530,14950,14950,14950,14950,0
|
|
20240521,141400,10097530,14950,14950,14950,14950,0
|
|
20240521,141300,10097530,14950,14950,14950,14950,1
|
|
20240521,141200,10082580,14950,14950,14950,14950,1
|
|
20240521,141100,10067630,14950,14950,14950,14950,0
|
|
20240521,141000,10067630,14950,14950,14950,14950,0
|
|
20240521,140900,10067630,14950,14950,14950,14950,0
|
|
20240521,140800,10067630,14950,14950,14950,14950,0
|
|
20240521,140700,10067630,14950,14950,14950,14950,0
|
|
20240521,140600,10067630,14950,14950,14950,14950,0
|
|
20240521,140500,10067630,14950,14950,14950,14950,0
|
|
20240521,140400,10067630,14950,14950,14950,14950,0
|
|
20240521,140300,10067630,14950,14950,14950,14950,0
|
|
20240521,140200,10067630,14950,14950,14950,14950,0
|
|
20240521,140100,10067630,14950,14950,14950,14950,0
|
|
20240521,140000,10067630,14950,14950,14950,14950,1
|
|
20240521,135900,10052680,14950,14950,14950,14950,0
|
|
20240521,135800,10052680,14950,14950,14950,14950,1
|
|
20240521,135700,10037730,14920,14920,14920,14920,0
|
|
20240521,135600,10037730,14920,14940,14940,14920,27
|
|
20240521,135500,9634610,14950,14950,14950,14950,0
|
|
20240521,135400,9634610,14950,14950,14950,14950,0
|
|
20240521,135300,9634610,14950,14950,14950,14950,0
|
|
20240521,135200,9634610,14950,14950,14950,14950,0
|
|
20240521,135100,9634610,14950,14950,14950,14950,0
|
|
20240521,135000,9634610,14950,14950,14950,14950,0
|
|
20240521,134900,9634610,14950,14950,14950,14950,0
|
|
20240521,134800,9634610,14950,14950,14950,14950,1
|
|
20240521,134700,9619660,14950,14950,14950,14950,0
|
|
20240521,134600,9619660,14950,14950,14950,14950,1
|
|
20240521,134500,9604710,14950,14950,14950,14950,0
|
|
20240521,134400,9604710,14950,14950,14950,14950,0
|
|
20240521,134300,9604710,14950,14950,14950,14950,0
|
|
20240521,134200,9604710,14950,14950,14950,14950,8
|
|
20240521,134100,9485110,14960,14960,14960,14960,0
|
|
20240521,134000,9485110,14960,14960,14960,14960,0
|
|
20240521,133900,9485110,14960,14960,14960,14960,0
|
|
20240521,133800,9485110,14960,14960,14960,14960,0
|
|
20240521,133700,9485110,14960,14960,14960,14960,0
|
|
20240521,133600,9485110,14960,14960,14960,14960,0
|
|
20240521,133500,9485110,14960,14960,14960,14960,0
|
|
20240521,133400,9485110,14960,14960,14960,14960,0
|
|
20240521,133300,9485110,14960,14960,14960,14960,0
|
|
20240521,133200,9485110,14960,14960,14960,14960,0
|
|
20240521,133100,9485110,14960,14960,14960,14960,0
|
|
20240521,133000,9485110,14960,14960,14960,14960,0
|
|
20240521,132900,9485110,14960,14960,14960,14960,1
|
|
20240521,132800,9470150,14960,14960,14960,14960,0
|
|
20240521,132700,9470150,14960,14960,14960,14960,0
|
|
20240521,132600,9470150,14960,14960,14960,14960,0
|
|
20240521,132500,9470150,14960,14960,14960,14960,0
|
|
20240521,132400,9470150,14960,14960,14960,14960,0
|
|
20240521,132300,9470150,14960,14960,14960,14960,0
|
|
20240521,132200,9470150,14960,14960,14960,14960,0
|
|
20240521,132100,9470150,14960,14960,14960,14960,0
|
|
20240521,132000,9470150,14960,14970,14970,14960,7
|
|
20240521,131900,9365420,14970,14970,14970,14970,0
|
|
20240521,131800,9365420,14970,14970,14970,14970,0
|
|
20240521,131700,9365420,14970,14970,14970,14970,0
|
|
20240521,131600,9365420,14970,14970,14970,14970,1
|
|
20240521,131500,9350450,14970,14970,14970,14970,0
|
|
20240521,131400,9350450,14970,14970,14970,14970,0
|
|
20240521,131300,9350450,14970,14970,14970,14970,0
|
|
20240521,131200,9350450,14970,14970,14970,14970,0
|
|
20240521,131100,9350450,14970,14970,14970,14970,0
|
|
20240521,131000,9350450,14970,14970,14970,14970,0
|
|
20240521,130900,9350450,14970,14970,14970,14970,1
|
|
20240521,130800,9335480,14970,14960,14970,14960,5
|
|
20240521,130700,9260670,14970,14970,14970,14970,1
|
|
20240521,130600,9245700,14970,14970,14970,14970,0
|
|
20240521,130500,9245700,14970,14970,14970,14970,0
|
|
20240521,130400,9245700,14970,14970,14970,14970,0
|
|
20240521,130300,9245700,14970,14970,14970,14970,0
|
|
20240521,130200,9245700,14970,14970,14970,14970,14
|
|
20240521,130100,9036120,14970,14970,14970,14970,0
|
|
20240521,130000,9036120,14970,14970,14970,14970,1
|
|
20240521,125900,9021150,14970,14970,14970,14970,3
|
|
20240521,125800,8976240,14980,14980,14980,14980,0
|
|
20240521,125700,8976240,14980,14980,14980,14980,0
|
|
20240521,125600,8976240,14980,14980,14980,14980,0
|
|
20240521,125500,8976240,14980,14980,14980,14980,0
|
|
20240521,125400,8976240,14980,14980,14980,14980,0
|
|
20240521,125300,8976240,14980,14980,14980,14980,0
|
|
20240521,125200,8976240,14980,14980,14980,14980,0
|
|
20240521,125100,8976240,14980,14980,14980,14980,0
|
|
20240521,125000,8976240,14980,14980,14980,14980,0
|
|
20240521,124900,8976240,14980,14980,14980,14980,0
|
|
20240521,124800,8976240,14980,14980,14980,14980,0
|
|
20240521,124700,8976240,14980,14980,14980,14980,0
|
|
20240521,124600,8976240,14980,14980,14980,14980,0
|
|
20240521,124500,8976240,14980,14980,14980,14980,0
|
|
20240521,124400,8976240,14980,14980,14980,14980,0
|
|
20240521,124300,8976240,14980,14980,14980,14980,0
|
|
20240521,124200,8976240,14980,14980,14980,14980,5
|
|
20240521,124100,8901340,14980,14980,14980,14980,0
|
|
20240521,124000,8901340,14980,14980,14980,14980,1
|
|
20240521,123900,8886360,14900,14900,14900,14900,0
|
|
20240521,123800,8886360,14900,14900,14900,14900,0
|
|
20240521,123700,8886360,14900,14900,14900,14900,0
|
|
20240521,123600,8886360,14900,14900,14900,14900,0
|
|
20240521,123500,8886360,14900,14900,14900,14900,0
|
|
20240521,123400,8886360,14900,14900,14900,14900,0
|
|
20240521,123300,8886360,14900,14900,14900,14900,0
|
|
20240521,123200,8886360,14900,14900,14900,14900,0
|
|
20240521,123100,8886360,14900,14900,14900,14900,0
|
|
20240521,123000,8886360,14900,14900,14900,14900,0
|
|
20240521,122900,8886360,14900,14900,14900,14900,0
|
|
20240521,122800,8886360,14900,14900,14900,14900,0
|
|
20240521,122700,8886360,14900,14900,14900,14900,0
|
|
20240521,122600,8886360,14900,14900,14900,14900,0
|
|
20240521,122500,8886360,14900,14900,14900,14900,0
|
|
20240521,122400,8886360,14900,14900,14900,14900,0
|
|
20240521,122300,8886360,14900,14900,14900,14900,0
|
|
20240521,122200,8886360,14900,14900,14900,14900,0
|
|
20240521,122100,8886360,14900,14900,14900,14900,0
|
|
20240521,122000,8886360,14900,14900,14900,14900,0
|
|
20240521,121900,8886360,14900,14900,14900,14900,0
|
|
20240521,121800,8886360,14900,14900,14900,14900,0
|
|
20240521,121700,8886360,14900,14900,14900,14900,0
|
|
20240521,121600,8886360,14900,14900,14900,14900,0
|
|
20240521,121500,8886360,14900,14900,14900,14900,0
|
|
20240521,121400,8886360,14900,14900,14900,14900,0
|
|
20240521,121300,8886360,14900,14900,14900,14900,0
|
|
20240521,121200,8886360,14900,14900,14900,14900,0
|
|
20240521,121100,8886360,14900,14900,14900,14900,0
|
|
20240521,121000,8886360,14900,14900,14900,14900,0
|
|
20240521,120900,8886360,14900,14900,14900,14900,0
|
|
20240521,120800,8886360,14900,14900,14900,14900,0
|
|
20240521,120700,8886360,14900,14900,14900,14900,0
|
|
20240521,120600,8886360,14900,14900,14900,14900,0
|
|
20240521,120500,8886360,14900,14900,14900,14900,0
|
|
20240521,120400,8886360,14900,14900,14900,14900,0
|
|
20240521,120300,8886360,14900,14900,14900,14900,0
|
|
20240521,120200,8886360,14900,14900,14900,14900,0
|
|
20240521,120100,8886360,14900,14900,14900,14900,0
|
|
20240521,120000,8886360,14900,14900,14900,14900,0
|
|
20240521,115900,8886360,14900,14900,14900,14900,0
|
|
20240521,115800,8886360,14900,14900,14900,14900,0
|
|
20240521,115700,8886360,14900,14900,14900,14900,0
|
|
20240521,115600,8886360,14900,14900,14900,14900,0
|
|
20240521,115500,8886360,14900,14900,14900,14900,0
|
|
20240521,115400,8886360,14900,14900,14900,14900,0
|
|
20240521,115300,8886360,14900,14900,14900,14900,0
|
|
20240521,115200,8886360,14900,14900,14900,14900,0
|
|
20240521,115100,8886360,14900,14900,14900,14900,11
|
|
20240521,115000,8722460,14900,14900,14900,14900,0
|
|
20240521,114900,8722460,14900,14900,14900,14900,0
|
|
20240521,114800,8722460,14900,14900,14900,14900,0
|
|
20240521,114700,8722460,14900,14940,14940,14900,39
|
|
20240521,114600,8141260,14900,14900,14900,14900,0
|
|
20240521,114500,8141260,14900,14900,14900,14900,0
|
|
20240521,114400,8141260,14900,14900,14900,14900,0
|
|
20240521,114300,8141260,14900,14900,14900,14900,0
|
|
20240521,114200,8141260,14900,14900,14900,14900,0
|
|
20240521,114100,8141260,14900,14900,14900,14900,0
|
|
20240521,114000,8141260,14900,14900,14900,14900,0
|
|
20240521,113900,8141260,14900,14900,14900,14900,0
|
|
20240521,113800,8141260,14900,14900,14900,14900,0
|
|
20240521,113700,8141260,14900,14960,14960,14900,177
|
|
20240521,113600,5497660,14950,14950,14950,14950,0
|
|
20240521,113500,5497660,14950,14950,14950,14950,0
|
|
20240521,113400,5497660,14950,14950,14950,14950,0
|
|
20240521,113300,5497660,14950,14950,14950,14950,0
|
|
20240521,113200,5497660,14950,14950,14950,14950,0
|
|
20240521,113100,5497660,14950,14950,14950,14950,0
|
|
20240521,113000,5497660,14950,14950,14950,14950,0
|
|
20240521,112900,5497660,14950,14950,14950,14950,0
|
|
20240521,112800,5497660,14950,14950,14950,14950,0
|
|
20240521,112700,5497660,14950,14950,14950,14950,0
|
|
20240521,112600,5497660,14950,14950,14950,14950,0
|
|
20240521,112500,5497660,14950,14950,14950,14950,0
|
|
20240521,112400,5497660,14950,14970,14970,14950,46
|
|
20240521,112300,4809620,14970,14970,14970,14970,0
|
|
20240521,112200,4809620,14970,14970,14970,14970,0
|
|
20240521,112100,4809620,14970,14970,14970,14970,0
|
|
20240521,112000,4809620,14970,14970,14970,14970,0
|
|
20240521,111900,4809620,14970,14970,14970,14970,4
|
|
20240521,111800,4749740,14980,14980,14980,14980,0
|
|
20240521,111700,4749740,14980,14980,14980,14980,0
|
|
20240521,111600,4749740,14980,14980,14980,14980,0
|
|
20240521,111500,4749740,14980,14980,14980,14980,0
|
|
20240521,111400,4749740,14980,14980,14980,14980,0
|
|
20240521,111300,4749740,14980,14980,14980,14980,0
|
|
20240521,111200,4749740,14980,14980,14980,14980,0
|
|
20240521,111100,4749740,14980,14980,14980,14980,0
|
|
20240521,111000,4749740,14980,14980,14980,14980,0
|
|
20240521,110900,4749740,14980,14980,14980,14980,0
|
|
20240521,110800,4749740,14980,14980,14980,14980,0
|
|
20240521,110700,4749740,14980,14980,14980,14980,0
|
|
20240521,110600,4749740,14980,14980,14980,14980,0
|
|
20240521,110500,4749740,14980,14980,14980,14980,0
|
|
20240521,110400,4749740,14980,14980,14980,14980,0
|
|
20240521,110300,4749740,14980,14980,14980,14980,0
|
|
20240521,110200,4749740,14980,14980,14980,14980,0
|
|
20240521,110100,4749740,14980,14980,14980,14980,3
|
|
20240521,110000,4704800,14980,14980,14980,14980,0
|
|
20240521,105900,4704800,14980,14980,14980,14980,0
|
|
20240521,105800,4704800,14980,14980,14980,14980,0
|
|
20240521,105700,4704800,14980,14980,14980,14980,0
|
|
20240521,105600,4704800,14980,14980,14980,14980,0
|
|
20240521,105500,4704800,14980,14980,14980,14980,0
|
|
20240521,105400,4704800,14980,14980,14980,14980,3
|
|
20240521,105300,4659860,14980,14980,14980,14980,0
|
|
20240521,105200,4659860,14980,14980,14980,14980,0
|
|
20240521,105100,4659860,14980,14980,14980,14980,0
|
|
20240521,105000,4659860,14980,14980,14980,14980,20
|
|
20240521,104900,4360260,14980,14980,14980,14980,0
|
|
20240521,104800,4360260,14980,14980,14980,14980,30
|
|
20240521,104700,3910860,14980,14980,14980,14980,3
|
|
20240521,104600,3865920,14980,14980,14980,14980,6
|
|
20240521,104500,3776040,14980,14980,14980,14980,1
|
|
20240521,104400,3761060,14970,14970,14970,14970,0
|
|
20240521,104300,3761060,14970,14970,14970,14970,7
|
|
20240521,104200,3656270,14970,14970,14970,14970,0
|
|
20240521,104100,3656270,14970,14970,14970,14970,0
|
|
20240521,104000,3656270,14970,14970,14970,14970,3
|
|
20240521,103900,3611360,14970,14970,14970,14970,3
|
|
20240521,103800,3566450,14970,14970,14970,14970,27
|
|
20240521,103700,3162260,14980,14980,14980,14980,0
|
|
20240521,103600,3162260,14980,14980,14980,14980,0
|
|
20240521,103500,3162260,14980,14980,14980,14980,0
|
|
20240521,103400,3162260,14980,14980,14980,14980,0
|
|
20240521,103300,3162260,14980,14980,14980,14980,1
|
|
20240521,103200,3147280,14980,14980,14980,14980,0
|
|
20240521,103100,3147280,14980,14980,14980,14980,0
|
|
20240521,103000,3147280,14980,14980,14980,14980,0
|
|
20240521,102900,3147280,14980,14980,14980,14980,0
|
|
20240521,102800,3147280,14980,14980,14980,14980,2
|
|
20240521,102700,3117320,14980,14980,14980,14980,1
|
|
20240521,102600,3102340,14980,14980,14980,14980,8
|
|
20240521,102500,2982500,14980,14980,14980,14980,40
|
|
20240521,102400,2383300,14990,14990,14990,14990,0
|
|
20240521,102300,2383300,14990,14990,14990,14990,0
|
|
20240521,102200,2383300,14990,14990,14990,14990,0
|
|
20240521,102100,2383300,14990,14990,14990,14990,0
|
|
20240521,102000,2383300,14990,14990,14990,14990,1
|
|
20240521,101900,2368310,14990,14990,14990,14990,9
|
|
20240521,101800,2233400,14990,14990,14990,14990,8
|
|
20240521,101700,2113480,14990,14990,14990,14990,13
|
|
20240521,101600,1918610,14990,14990,14990,14990,0
|
|
20240521,101500,1918610,14990,14990,14990,14990,0
|
|
20240521,101400,1918610,14990,14990,14990,14990,0
|
|
20240521,101300,1918610,14990,14990,14990,14990,0
|
|
20240521,101200,1918610,14990,14990,14990,14990,6
|
|
20240521,101100,1828670,14990,14990,14990,14990,0
|
|
20240521,101000,1828670,14990,14990,14990,14990,0
|
|
20240521,100900,1828670,14990,14990,14990,14990,0
|
|
20240521,100800,1828670,14990,14990,14990,14990,0
|
|
20240521,100700,1828670,14990,14990,14990,14990,0
|
|
20240521,100600,1828670,14990,14990,14990,14990,2
|
|
20240521,100500,1798690,14990,14990,14990,14990,1
|
|
20240521,100400,1783700,14990,14990,14990,14990,0
|
|
20240521,100300,1783700,14990,14990,14990,14990,0
|
|
20240521,100200,1783700,14990,14990,14990,14990,0
|
|
20240521,100100,1783700,14990,14990,14990,14990,0
|
|
20240521,100000,1783700,14990,14990,14990,14990,0
|
|
20240521,095900,1783700,14990,14990,14990,14990,0
|
|
20240521,095800,1783700,14990,14990,14990,14990,0
|
|
20240521,095700,1783700,14990,14990,14990,14990,2
|
|
20240521,095600,1753720,14990,14990,14990,14990,2
|
|
20240521,095500,1723740,14990,14990,14990,14990,1
|
|
20240521,095400,1708750,14990,14980,14990,14980,4
|
|
20240521,095300,1648810,14990,14990,14990,14990,1
|
|
20240521,095200,1633820,14990,14990,14990,14990,0
|
|
20240521,095100,1633820,14990,14990,14990,14990,20
|
|
20240521,095000,1334020,14990,14990,14990,14990,0
|
|
20240521,094900,1334020,14990,14990,14990,14990,0
|
|
20240521,094800,1334020,14990,14990,14990,14990,1
|
|
20240521,094700,1319030,14990,14990,14990,14990,0
|
|
20240521,094600,1319030,14990,14990,14990,14990,0
|
|
20240521,094500,1319030,14990,14990,14990,14990,1
|
|
20240521,094400,1304040,14990,14990,14990,14990,1
|
|
20240521,094300,1289050,14990,14990,14990,14990,2
|
|
20240521,094200,1259070,14990,14990,14990,14990,0
|
|
20240521,094100,1259070,14990,14990,14990,14990,1
|
|
20240521,094000,1244080,14990,14990,14990,14990,0
|
|
20240521,093900,1244080,14990,14990,14990,14990,0
|
|
20240521,093800,1244080,14990,14990,14990,14990,1
|
|
20240521,093700,1229090,14990,14990,14990,14990,0
|
|
20240521,093600,1229090,14990,14990,14990,14990,0
|
|
20240521,093500,1229090,14990,14990,14990,14990,3
|
|
20240521,093400,1184120,14990,14990,14990,14990,1
|
|
20240521,093300,1169130,14990,14990,14990,14990,3
|
|
20240521,093200,1124160,14990,14990,14990,14990,23
|
|
20240521,093100,779390,14990,15000,15000,14990,17
|
|
20240521,093000,524550,15000,15000,15000,15000,0
|
|
20240521,092900,524550,15000,15000,15000,15000,0
|
|
20240521,092800,524550,15000,15000,15000,15000,0
|
|
20240521,092700,524550,15000,15000,15000,15000,2
|
|
20240521,092600,494550,15000,15000,15000,15000,0
|
|
20240521,092500,494550,15000,15000,15000,15000,1
|
|
20240521,092400,479550,14990,14990,14990,14990,0
|
|
20240521,092300,479550,14990,14990,14990,14990,0
|
|
20240521,092200,479550,14990,14990,14990,14990,4
|
|
20240521,092100,419590,14990,14990,14990,14990,1
|
|
20240521,092000,404600,14990,14990,14990,14990,15
|
|
20240521,091900,179750,14980,14980,14980,14980,0
|
|
20240521,091800,179750,14980,14980,14980,14980,0
|
|
20240521,091700,179750,14980,14980,14980,14980,0
|
|
20240521,091600,179750,14980,14980,14980,14980,3
|
|
20240521,091500,134810,14980,14980,14980,14980,0
|
|
20240521,091400,134810,14980,14980,14980,14980,0
|
|
20240521,091300,134810,14980,14980,14980,14980,1
|
|
20240521,091200,119830,14980,14980,14980,14980,0
|
|
20240521,091100,119830,14980,14980,14980,14980,0
|
|
20240521,091000,119830,14980,14980,14980,14980,0
|
|
20240521,090900,119830,14980,14980,14980,14980,2
|
|
20240521,090800,89870,14980,14980,14980,14980,1
|
|
20240521,090700,74890,14970,14970,14970,14970,1
|
|
20240521,090600,59920,14980,14980,14980,14980,0
|
|
20240521,090500,59920,14980,14980,14980,14980,2
|
|
20240521,090400,29960,14980,14980,14980,14980,0
|
|
20240521,090300,29960,14980,14980,14980,14980,1
|
|
20240521,090200,14980,14980,14980,14980,14980,0
|
|
20240521,090100,14980,14980,14980,14980,14980,0
|
|
20240521,090000,14980,14980,14980,14980,14980,1
|