704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,204100,373436520,14840,14840,14840,14840,477
|
|
20240509,204000,373436520,14840,14840,14840,14840,0
|
|
20240509,203900,373436520,14840,14840,14840,14840,0
|
|
20240509,203800,373436520,14840,14840,14840,14840,0
|
|
20240509,203700,373436520,14840,14840,14840,14840,0
|
|
20240509,203600,373436520,14840,14840,14840,14840,0
|
|
20240509,203500,373436520,14840,14840,14840,14840,0
|
|
20240509,203400,373436520,14840,14840,14840,14840,0
|
|
20240509,203300,373436520,14840,14840,14840,14840,0
|
|
20240509,203200,373436520,14840,14840,14840,14840,0
|
|
20240509,203100,373436520,14840,14840,14840,14840,0
|
|
20240509,203000,373436520,14840,14840,14840,14840,0
|
|
20240509,202900,373436520,14840,14840,14840,14840,0
|
|
20240509,202800,373436520,14840,14840,14840,14840,0
|
|
20240509,202700,373436520,14840,14840,14840,14840,0
|
|
20240509,202600,373436520,14840,14840,14840,14840,0
|
|
20240509,202500,373436520,14840,14840,14840,14840,0
|
|
20240509,202400,373436520,14840,14840,14840,14840,0
|
|
20240509,202300,373436520,14840,14840,14840,14840,0
|
|
20240509,202200,373436520,14840,14840,14840,14840,0
|
|
20240509,202100,373436520,14840,14840,14840,14840,0
|
|
20240509,202000,373436520,14840,14840,14840,14840,0
|
|
20240509,201900,373436520,14840,14840,14840,14840,0
|
|
20240509,201800,373436520,14840,14840,14840,14840,0
|
|
20240509,201700,373436520,14840,14840,14840,14840,0
|
|
20240509,201600,373436520,14840,14840,14840,14840,0
|
|
20240509,201500,373436520,14840,14840,14840,14840,0
|
|
20240509,201400,373436520,14840,14840,14840,14840,0
|
|
20240509,201300,373436520,14840,14840,14840,14840,0
|
|
20240509,201200,373436520,14840,14840,14840,14840,0
|
|
20240509,201100,373436520,14840,14840,14840,14840,477
|
|
20240509,201000,373436520,14840,14840,14840,14840,0
|
|
20240509,200900,373436520,14840,14840,14840,14840,0
|
|
20240509,200800,373436520,14840,14840,14840,14840,0
|
|
20240509,200700,373436520,14840,14840,14840,14840,0
|
|
20240509,200600,373436520,14840,14840,14840,14840,0
|
|
20240509,200500,373436520,14840,14840,14840,14840,0
|
|
20240509,200400,373436520,14840,14840,14840,14840,0
|
|
20240509,200300,373436520,14840,14840,14840,14840,0
|
|
20240509,200200,373436520,14840,14840,14840,14840,0
|
|
20240509,200100,373436520,14840,14840,14840,14840,0
|
|
20240509,200000,373436520,14840,14840,14840,14840,0
|
|
20240509,195900,373436520,14840,14840,14840,14840,0
|
|
20240509,195800,373436520,14840,14840,14840,14840,0
|
|
20240509,195700,373436520,14840,14840,14840,14840,0
|
|
20240509,195600,373436520,14840,14840,14840,14840,0
|
|
20240509,195500,373436520,14840,14840,14840,14840,0
|
|
20240509,195400,373436520,14840,14840,14840,14840,0
|
|
20240509,195300,373436520,14840,14840,14840,14840,0
|
|
20240509,195200,373436520,14840,14840,14840,14840,0
|
|
20240509,195100,373436520,14840,14840,14840,14840,0
|
|
20240509,195000,373436520,14840,14840,14840,14840,0
|
|
20240509,194900,373436520,14840,14840,14840,14840,0
|
|
20240509,194800,373436520,14840,14840,14840,14840,0
|
|
20240509,194700,373436520,14840,14840,14840,14840,0
|
|
20240509,194600,373436520,14840,14840,14840,14840,0
|
|
20240509,194500,373436520,14840,14840,14840,14840,0
|
|
20240509,194400,373436520,14840,14840,14840,14840,0
|
|
20240509,194300,373436520,14840,14840,14840,14840,0
|
|
20240509,194200,373436520,14840,14840,14840,14840,0
|
|
20240509,194100,373436520,14840,14840,14840,14840,477
|
|
20240509,194000,373436520,14840,14840,14840,14840,0
|
|
20240509,193900,373436520,14840,14840,14840,14840,0
|
|
20240509,193800,373436520,14840,14840,14840,14840,0
|
|
20240509,193700,373436520,14840,14840,14840,14840,0
|
|
20240509,193600,373436520,14840,14840,14840,14840,0
|
|
20240509,193500,373436520,14840,14840,14840,14840,0
|
|
20240509,193400,373436520,14840,14840,14840,14840,0
|
|
20240509,193300,373436520,14840,14840,14840,14840,0
|
|
20240509,193200,373436520,14840,14840,14840,14840,0
|
|
20240509,193100,373436520,14840,14840,14840,14840,0
|
|
20240509,193000,373436520,14840,14840,14840,14840,0
|
|
20240509,192900,373436520,14840,14840,14840,14840,0
|
|
20240509,192800,373436520,14840,14840,14840,14840,0
|
|
20240509,192700,373436520,14840,14840,14840,14840,0
|
|
20240509,192600,373436520,14840,14840,14840,14840,0
|
|
20240509,192500,373436520,14840,14840,14840,14840,0
|
|
20240509,192400,373436520,14840,14840,14840,14840,0
|
|
20240509,192300,373436520,14840,14840,14840,14840,0
|
|
20240509,192200,373436520,14840,14840,14840,14840,0
|
|
20240509,192100,373436520,14840,14840,14840,14840,0
|
|
20240509,192000,373436520,14840,14840,14840,14840,0
|
|
20240509,191900,373436520,14840,14840,14840,14840,0
|
|
20240509,191800,373436520,14840,14840,14840,14840,0
|
|
20240509,191700,373436520,14840,14840,14840,14840,0
|
|
20240509,191600,373436520,14840,14840,14840,14840,0
|
|
20240509,191500,373436520,14840,14840,14840,14840,0
|
|
20240509,191400,373436520,14840,14840,14840,14840,0
|
|
20240509,191300,373436520,14840,14840,14840,14840,0
|
|
20240509,191200,373436520,14840,14840,14840,14840,0
|
|
20240509,191100,373436520,14840,14840,14840,14840,477
|
|
20240509,191000,373436520,14840,14840,14840,14840,0
|
|
20240509,190900,373436520,14840,14840,14840,14840,0
|
|
20240509,190800,373436520,14840,14840,14840,14840,0
|
|
20240509,190700,373436520,14840,14840,14840,14840,0
|
|
20240509,190600,373436520,14840,14840,14840,14840,0
|
|
20240509,190500,373436520,14840,14840,14840,14840,0
|
|
20240509,190400,373436520,14840,14840,14840,14840,0
|
|
20240509,190300,373436520,14840,14840,14840,14840,0
|
|
20240509,190200,373436520,14840,14840,14840,14840,0
|
|
20240509,190100,373436520,14840,14840,14840,14840,0
|
|
20240509,190000,373436520,14840,14840,14840,14840,0
|
|
20240509,185900,373436520,14840,14840,14840,14840,0
|
|
20240509,185800,373436520,14840,14840,14840,14840,0
|
|
20240509,185700,373436520,14840,14840,14840,14840,0
|
|
20240509,185600,373436520,14840,14840,14840,14840,0
|
|
20240509,185500,373436520,14840,14840,14840,14840,0
|
|
20240509,185400,373436520,14840,14840,14840,14840,0
|
|
20240509,185300,373436520,14840,14840,14840,14840,0
|
|
20240509,185200,373436520,14840,14840,14840,14840,0
|
|
20240509,185100,373436520,14840,14840,14840,14840,0
|
|
20240509,185000,373436520,14840,14840,14840,14840,0
|
|
20240509,184900,373436520,14840,14840,14840,14840,0
|
|
20240509,184800,373436520,14840,14840,14840,14840,0
|
|
20240509,184700,373436520,14840,14840,14840,14840,0
|
|
20240509,184600,373436520,14840,14840,14840,14840,0
|
|
20240509,184500,373436520,14840,14840,14840,14840,0
|
|
20240509,184400,373436520,14840,14840,14840,14840,0
|
|
20240509,184300,373436520,14840,14840,14840,14840,0
|
|
20240509,184200,373436520,14840,14840,14840,14840,0
|
|
20240509,184100,373436520,14840,14840,14840,14840,477
|
|
20240509,184000,373436520,14840,14840,14840,14840,0
|
|
20240509,183900,373436520,14840,14840,14840,14840,0
|
|
20240509,183800,373436520,14840,14840,14840,14840,0
|
|
20240509,183700,373436520,14840,14840,14840,14840,0
|
|
20240509,183600,373436520,14840,14840,14840,14840,0
|
|
20240509,183500,373436520,14840,14840,14840,14840,0
|
|
20240509,183400,373436520,14840,14840,14840,14840,0
|
|
20240509,183300,373436520,14840,14840,14840,14840,0
|
|
20240509,183200,373436520,14840,14840,14840,14840,0
|
|
20240509,183100,373436520,14840,14840,14840,14840,0
|
|
20240509,183000,373436520,14840,14840,14840,14840,0
|
|
20240509,182900,373436520,14840,14840,14840,14840,0
|
|
20240509,182800,373436520,14840,14840,14840,14840,0
|
|
20240509,182700,373436520,14840,14840,14840,14840,0
|
|
20240509,182600,373436520,14840,14840,14840,14840,0
|
|
20240509,182500,373436520,14840,14840,14840,14840,0
|
|
20240509,182400,373436520,14840,14840,14840,14840,0
|
|
20240509,182300,373436520,14840,14840,14840,14840,0
|
|
20240509,182200,373436520,14840,14840,14840,14840,0
|
|
20240509,182100,373436520,14840,14840,14840,14840,0
|
|
20240509,182000,373436520,14840,14840,14840,14840,0
|
|
20240509,181900,373436520,14840,14840,14840,14840,0
|
|
20240509,181800,373436520,14840,14840,14840,14840,0
|
|
20240509,181700,373436520,14840,14840,14840,14840,0
|
|
20240509,181600,373436520,14840,14840,14840,14840,0
|
|
20240509,181500,373436520,14840,14840,14840,14840,0
|
|
20240509,181400,373436520,14840,14840,14840,14840,0
|
|
20240509,181300,373436520,14840,14840,14840,14840,0
|
|
20240509,181200,373436520,14840,14840,14840,14840,0
|
|
20240509,181100,373436520,14840,14840,14840,14840,477
|
|
20240509,181000,373436520,14840,14840,14840,14840,0
|
|
20240509,180900,373436520,14840,14840,14840,14840,0
|
|
20240509,180800,373436520,14840,14840,14840,14840,0
|
|
20240509,180700,373436520,14840,14840,14840,14840,0
|
|
20240509,180600,373436520,14840,14840,14840,14840,0
|
|
20240509,180500,373436520,14840,14840,14840,14840,0
|
|
20240509,180400,373436520,14840,14840,14840,14840,0
|
|
20240509,180300,373436520,14840,14840,14840,14840,0
|
|
20240509,180200,373436520,14840,14840,14840,14840,0
|
|
20240509,180100,373436520,14840,14840,14840,14840,0
|
|
20240509,180000,373436520,14840,14840,14840,14840,0
|
|
20240509,175900,373436520,14840,14840,14840,14840,0
|
|
20240509,175800,373436520,14840,14840,14840,14840,0
|
|
20240509,175700,373436520,14840,14840,14840,14840,0
|
|
20240509,175600,373436520,14840,14840,14840,14840,0
|
|
20240509,175500,373436520,14840,14840,14840,14840,0
|
|
20240509,175400,373436520,14840,14840,14840,14840,0
|
|
20240509,175300,373436520,14840,14840,14840,14840,0
|
|
20240509,175200,373436520,14840,14840,14840,14840,0
|
|
20240509,175100,373436520,14840,14840,14840,14840,0
|
|
20240509,175000,373436520,14840,14840,14840,14840,0
|
|
20240509,174900,373436520,14840,14840,14840,14840,0
|
|
20240509,174800,373436520,14840,14840,14840,14840,0
|
|
20240509,174700,373436520,14840,14840,14840,14840,0
|
|
20240509,174600,373436520,14840,14840,14840,14840,0
|
|
20240509,174500,373436520,14840,14840,14840,14840,0
|
|
20240509,174400,373436520,14840,14840,14840,14840,0
|
|
20240509,174300,373436520,14840,14840,14840,14840,0
|
|
20240509,174200,373436520,14840,14840,14840,14840,0
|
|
20240509,174100,373436520,14840,14840,14840,14840,477
|
|
20240509,174000,373436520,14840,14840,14840,14840,0
|
|
20240509,173900,373436520,14840,14840,14840,14840,0
|
|
20240509,173800,373436520,14840,14840,14840,14840,0
|
|
20240509,173700,373436520,14840,14840,14840,14840,0
|
|
20240509,173600,373436520,14840,14840,14840,14840,0
|
|
20240509,173500,373436520,14840,14840,14840,14840,0
|
|
20240509,173400,373436520,14840,14840,14840,14840,0
|
|
20240509,173300,373436520,14840,14840,14840,14840,0
|
|
20240509,173200,373436520,14840,14840,14840,14840,0
|
|
20240509,173100,373436520,14840,14840,14840,14840,0
|
|
20240509,173000,373436520,14840,14840,14840,14840,0
|
|
20240509,172900,373436520,14840,14840,14840,14840,0
|
|
20240509,172800,373436520,14840,14840,14840,14840,0
|
|
20240509,172700,373436520,14840,14840,14840,14840,0
|
|
20240509,172600,373436520,14840,14840,14840,14840,0
|
|
20240509,172500,373436520,14840,14840,14840,14840,0
|
|
20240509,172400,373436520,14840,14840,14840,14840,0
|
|
20240509,172300,373436520,14840,14840,14840,14840,0
|
|
20240509,172200,373436520,14840,14840,14840,14840,0
|
|
20240509,172100,373436520,14840,14840,14840,14840,0
|
|
20240509,172000,373436520,14840,14840,14840,14840,0
|
|
20240509,171900,373436520,14840,14840,14840,14840,0
|
|
20240509,171800,373436520,14840,14840,14840,14840,0
|
|
20240509,171700,373436520,14840,14840,14840,14840,0
|
|
20240509,171600,373436520,14840,14840,14840,14840,0
|
|
20240509,171500,373436520,14840,14840,14840,14840,0
|
|
20240509,171400,373436520,14840,14840,14840,14840,0
|
|
20240509,171300,373436520,14840,14840,14840,14840,0
|
|
20240509,171200,373436520,14840,14840,14840,14840,0
|
|
20240509,171100,373436520,14840,14840,14840,14840,477
|
|
20240509,171000,373436520,14840,14840,14840,14840,0
|
|
20240509,170900,373436520,14840,14840,14840,14840,0
|
|
20240509,170800,373436520,14840,14840,14840,14840,0
|
|
20240509,170700,373436520,14840,14840,14840,14840,0
|
|
20240509,170600,373436520,14840,14840,14840,14840,0
|
|
20240509,170500,373436520,14840,14840,14840,14840,0
|
|
20240509,170400,373436520,14840,14840,14840,14840,0
|
|
20240509,170300,373436520,14840,14840,14840,14840,0
|
|
20240509,170200,373436520,14840,14840,14840,14840,0
|
|
20240509,170100,373436520,14840,14840,14840,14840,0
|
|
20240509,170000,373436520,14840,14840,14840,14840,0
|
|
20240509,165900,373436520,14840,14840,14840,14840,0
|
|
20240509,165800,373436520,14840,14840,14840,14840,0
|
|
20240509,165700,373436520,14840,14840,14840,14840,0
|
|
20240509,165600,373436520,14840,14840,14840,14840,0
|
|
20240509,165500,373436520,14840,14840,14840,14840,0
|
|
20240509,165400,373436520,14840,14840,14840,14840,0
|
|
20240509,165300,373436520,14840,14840,14840,14840,0
|
|
20240509,165200,373436520,14840,14840,14840,14840,0
|
|
20240509,165100,373436520,14840,14840,14840,14840,0
|
|
20240509,165000,373436520,14840,14840,14840,14840,0
|
|
20240509,164900,373436520,14840,14840,14840,14840,0
|
|
20240509,164800,373436520,14840,14840,14840,14840,0
|
|
20240509,164700,373436520,14840,14840,14840,14840,0
|
|
20240509,164600,373436520,14840,14840,14840,14840,0
|
|
20240509,164500,373436520,14840,14840,14840,14840,0
|
|
20240509,164400,373436520,14840,14840,14840,14840,0
|
|
20240509,164300,373436520,14840,14840,14840,14840,0
|
|
20240509,164200,373436520,14840,14840,14840,14840,0
|
|
20240509,164100,373436520,14840,14840,14840,14840,477
|
|
20240509,164000,373436520,14840,14840,14840,14840,0
|
|
20240509,163900,373436520,14840,14840,14840,14840,0
|
|
20240509,163800,373436520,14840,14840,14840,14840,0
|
|
20240509,163700,373436520,14840,14840,14840,14840,0
|
|
20240509,163600,373436520,14840,14840,14840,14840,0
|
|
20240509,163500,373436520,14840,14840,14840,14840,0
|
|
20240509,163400,373436520,14840,14840,14840,14840,0
|
|
20240509,163300,373436520,14840,14840,14840,14840,0
|
|
20240509,163200,373436520,14840,14840,14840,14840,0
|
|
20240509,163100,373436520,14840,14840,14840,14840,0
|
|
20240509,163000,373436520,14840,14840,14840,14840,0
|
|
20240509,162900,373436520,14840,14840,14840,14840,0
|
|
20240509,162800,373436520,14840,14840,14840,14840,0
|
|
20240509,162700,373436520,14840,14840,14840,14840,0
|
|
20240509,162600,373436520,14840,14840,14840,14840,0
|
|
20240509,162500,373436520,14840,14840,14840,14840,0
|
|
20240509,162400,373436520,14840,14840,14840,14840,0
|
|
20240509,162300,373436520,14840,14840,14840,14840,0
|
|
20240509,162200,373436520,14840,14840,14840,14840,0
|
|
20240509,162100,373436520,14840,14840,14840,14840,0
|
|
20240509,162000,373436520,14840,14840,14840,14840,0
|
|
20240509,161900,373436520,14840,14840,14840,14840,0
|
|
20240509,161800,373436520,14840,14840,14840,14840,0
|
|
20240509,161700,373436520,14840,14840,14840,14840,0
|
|
20240509,161600,373436520,14840,14840,14840,14840,0
|
|
20240509,161500,373436520,14840,14840,14840,14840,0
|
|
20240509,161400,373436520,14840,14840,14840,14840,0
|
|
20240509,161300,373436520,14840,14840,14840,14840,0
|
|
20240509,161200,373436520,14840,14840,14840,14840,0
|
|
20240509,161100,373436520,14840,14840,14840,14840,477
|
|
20240509,161000,373436520,14840,14840,14840,14840,0
|
|
20240509,160900,373436520,14840,14840,14840,14840,0
|
|
20240509,160800,373436520,14840,14840,14840,14840,0
|
|
20240509,160700,373436520,14840,14840,14840,14840,0
|
|
20240509,160600,373436520,14840,14840,14840,14840,0
|
|
20240509,160500,373436520,14840,14840,14840,14840,0
|
|
20240509,160400,373436520,14840,14840,14840,14840,0
|
|
20240509,160300,373436520,14840,14840,14840,14840,0
|
|
20240509,160200,373436520,14840,14840,14840,14840,0
|
|
20240509,160100,373436520,14840,14840,14840,14840,0
|
|
20240509,160000,373436520,14840,14840,14840,14840,0
|
|
20240509,155900,373436520,14840,14840,14840,14840,0
|
|
20240509,155800,373436520,14840,14840,14840,14840,0
|
|
20240509,155700,373436520,14840,14840,14840,14840,0
|
|
20240509,155600,373436520,14840,14840,14840,14840,0
|
|
20240509,155500,373436520,14840,14840,14840,14840,0
|
|
20240509,155400,373436520,14840,14840,14840,14840,0
|
|
20240509,155300,373436520,14840,14840,14840,14840,0
|
|
20240509,155200,373436520,14840,14840,14840,14840,0
|
|
20240509,155100,373436520,14840,14840,14840,14840,0
|
|
20240509,155000,373436520,14840,14840,14840,14840,0
|
|
20240509,154900,373436520,14840,14840,14840,14840,0
|
|
20240509,154800,373436520,14840,14840,14840,14840,0
|
|
20240509,154700,373436520,14840,14840,14840,14840,0
|
|
20240509,154600,373436520,14840,14840,14840,14840,0
|
|
20240509,154500,373436520,14840,14840,14840,14840,0
|
|
20240509,154400,373436520,14840,14840,14840,14840,0
|
|
20240509,154300,373436520,14840,14840,14840,14840,0
|
|
20240509,154200,373436520,14840,14840,14840,14840,0
|
|
20240509,154100,373436520,14840,14840,14840,14840,477
|
|
20240509,154000,373436520,14840,14840,14840,14840,0
|
|
20240509,153900,373436520,14840,14840,14840,14840,0
|
|
20240509,153800,373436520,14840,14840,14840,14840,0
|
|
20240509,153700,373436520,14840,14840,14840,14840,0
|
|
20240509,153600,373436520,14840,14840,14840,14840,0
|
|
20240509,153500,373436520,14840,14840,14840,14840,0
|
|
20240509,153400,373436520,14840,14840,14840,14840,0
|
|
20240509,153300,373436520,14840,14840,14840,14840,0
|
|
20240509,153200,373436520,14840,14840,14840,14840,0
|
|
20240509,153100,373436520,14840,14840,14840,14840,0
|
|
20240509,153000,373436520,14840,14840,14840,14840,477
|
|
20240509,152900,366357840,14840,14840,14840,14840,0
|
|
20240509,152800,366357840,14840,14840,14840,14840,0
|
|
20240509,152700,366357840,14840,14840,14840,14840,0
|
|
20240509,152600,366357840,14840,14840,14840,14840,0
|
|
20240509,152500,366357840,14840,14840,14840,14840,0
|
|
20240509,152400,366357840,14840,14840,14840,14840,0
|
|
20240509,152300,366357840,14840,14840,14840,14840,0
|
|
20240509,152200,366357840,14840,14840,14840,14840,0
|
|
20240509,152100,366357840,14840,14840,14840,14840,0
|
|
20240509,152000,366357840,14840,14840,14840,14840,0
|
|
20240509,151900,366357840,14840,14800,14840,14800,23
|
|
20240509,151800,366016730,14800,14800,14800,14800,420
|
|
20240509,151700,359800730,14840,14810,14840,14800,181
|
|
20240509,151600,357120690,14810,14830,14830,14800,701
|
|
20240509,151500,346736580,14820,14820,14850,14820,445
|
|
20240509,151400,340139190,14850,14820,14850,14820,206
|
|
20240509,151300,337086120,14850,14850,14850,14850,3
|
|
20240509,151200,337041570,14850,14850,14850,14820,370
|
|
20240509,151100,331557120,14860,14850,14860,14850,13
|
|
20240509,151000,331364000,14860,14850,14860,14850,18
|
|
20240509,150900,331096590,14850,14850,14850,14850,4
|
|
20240509,150800,331037190,14820,14860,14860,14820,7
|
|
20240509,150700,330933250,14820,14840,14840,14820,50
|
|
20240509,150600,330192070,14860,14860,14860,14860,200
|
|
20240509,150500,327220070,14860,14860,14860,14820,279
|
|
20240509,150400,323081560,14840,14850,14860,14840,52
|
|
20240509,150300,322309850,14870,14870,14870,14870,5
|
|
20240509,150200,322235500,14890,14890,14890,14890,0
|
|
20240509,150100,322235500,14890,14880,14890,14880,13
|
|
20240509,150000,322041980,14880,14880,14890,14870,70
|
|
20240509,145900,321000210,14880,14880,14880,14880,21
|
|
20240509,145800,320687730,14890,14870,14890,14870,6
|
|
20240509,145700,320598420,14890,14890,14890,14890,0
|
|
20240509,145600,320598420,14890,14860,14890,14860,19
|
|
20240509,145500,320315730,14830,14860,14860,14830,51
|
|
20240509,145400,319559310,14860,14870,14870,14830,8
|
|
20240509,145300,319440480,14830,14860,14860,14830,270
|
|
20240509,145200,315434550,14880,14870,14880,14870,3
|
|
20240509,145100,315389930,14870,14880,14880,14870,3
|
|
20240509,145000,315345310,14870,14880,14880,14870,2
|
|
20240509,144900,315315560,14890,14890,14890,14890,4
|
|
20240509,144800,315256000,14850,14900,14900,14850,975
|
|
20240509,144700,300771480,14880,14870,14880,14870,217
|
|
20240509,144600,297544520,14880,14880,14880,14880,298
|
|
20240509,144500,293110280,14880,14880,14880,14880,0
|
|
20240509,144400,293110280,14880,14910,14910,14880,138
|
|
20240509,144300,291054720,14950,14950,14950,14950,0
|
|
20240509,144200,291054720,14950,14940,14950,14940,10
|
|
20240509,144100,290905280,14950,14950,14950,14950,10
|
|
20240509,144000,290755780,14950,14950,14950,14950,0
|
|
20240509,143900,290755780,14950,14920,14950,14920,2
|
|
20240509,143800,290725910,14950,14950,14950,14950,1
|
|
20240509,143700,290710960,14950,14950,14950,14950,5
|
|
20240509,143600,290636210,14950,14950,14950,14950,1
|
|
20240509,143500,290621260,14910,14910,14910,14910,0
|
|
20240509,143400,290621260,14910,14910,14910,14910,0
|
|
20240509,143300,290621260,14910,14910,14910,14910,0
|
|
20240509,143200,290621260,14910,14910,14910,14910,1
|
|
20240509,143100,290606350,14900,14900,14900,14900,0
|
|
20240509,143000,290606350,14900,14900,14900,14900,8
|
|
20240509,142900,290487150,14870,14870,14870,14870,0
|
|
20240509,142800,290487150,14870,14870,14870,14870,0
|
|
20240509,142700,290487150,14870,14870,14870,14870,0
|
|
20240509,142600,290487150,14870,14870,14870,14870,0
|
|
20240509,142500,290487150,14870,14880,14880,14870,340
|
|
20240509,142400,285429180,14880,14900,14900,14880,121
|
|
20240509,142300,283627300,14890,14890,14890,14890,0
|
|
20240509,142200,283627300,14890,14910,14910,14890,100
|
|
20240509,142100,282137730,14890,14890,14890,14890,0
|
|
20240509,142000,282137730,14890,14890,14890,14890,0
|
|
20240509,141900,282137730,14890,14890,14890,14890,101
|
|
20240509,141800,280633840,14940,14950,14950,14890,502
|
|
20240509,141700,273148430,14950,14950,14950,14950,0
|
|
20240509,141600,273148430,14950,14950,14950,14950,8
|
|
20240509,141500,273028830,14940,14940,14940,14940,0
|
|
20240509,141400,273028830,14940,14940,14940,14940,1
|
|
20240509,141300,273013890,14950,14950,14950,14950,0
|
|
20240509,141200,273013890,14950,14950,14950,14950,0
|
|
20240509,141100,273013890,14950,14950,14950,14950,0
|
|
20240509,141000,273013890,14950,14950,14950,14950,42
|
|
20240509,140900,272385990,14950,14950,14950,14950,1
|
|
20240509,140800,272371040,14970,14970,14970,14970,0
|
|
20240509,140700,272371040,14970,14970,14970,14970,0
|
|
20240509,140600,272371040,14970,14970,14970,14970,5
|
|
20240509,140500,272296190,14970,14970,14970,14970,0
|
|
20240509,140400,272296190,14970,14920,14970,14920,585
|
|
20240509,140300,263550590,14910,14910,14910,14910,0
|
|
20240509,140200,263550590,14910,14910,14910,14910,0
|
|
20240509,140100,263550590,14910,14910,14910,14910,0
|
|
20240509,140000,263550590,14910,14910,14910,14910,52
|
|
20240509,135900,262775270,14910,14910,14910,14910,0
|
|
20240509,135800,262775270,14910,14910,14910,14910,1
|
|
20240509,135700,262760360,14950,14950,14950,14950,0
|
|
20240509,135600,262760360,14950,14950,14950,14950,0
|
|
20240509,135500,262760360,14950,14950,14950,14950,0
|
|
20240509,135400,262760360,14950,14950,14950,14950,0
|
|
20240509,135300,262760360,14950,14900,14950,14900,21
|
|
20240509,135200,262446530,14950,14940,14950,14940,20
|
|
20240509,135100,262147630,14950,14950,14950,14950,0
|
|
20240509,135000,262147630,14950,14920,14950,14920,4
|
|
20240509,134900,262087890,14900,14910,14910,14900,16
|
|
20240509,134800,261849480,14900,14900,14900,14900,1
|
|
20240509,134700,261834580,14900,14900,14900,14900,0
|
|
20240509,134600,261834580,14900,14900,14900,14900,1
|
|
20240509,134500,261819680,14950,14910,14950,14910,100
|
|
20240509,134400,260324820,14900,14900,14900,14900,0
|
|
20240509,134300,260324820,14900,14900,14900,14900,1
|
|
20240509,134200,260309920,14900,14900,14900,14900,0
|
|
20240509,134100,260309920,14900,14900,14900,14900,0
|
|
20240509,134000,260309920,14900,14900,14900,14900,0
|
|
20240509,133900,260309920,14900,14900,14900,14900,0
|
|
20240509,133800,260309920,14900,14900,14900,14900,141
|
|
20240509,133700,258209020,14900,14900,14900,14900,0
|
|
20240509,133600,258209020,14900,14900,14900,14900,0
|
|
20240509,133500,258209020,14900,14900,14900,14900,0
|
|
20240509,133400,258209020,14900,14900,14900,14900,0
|
|
20240509,133300,258209020,14900,14900,14900,14900,0
|
|
20240509,133200,258209020,14900,14900,14900,14900,1
|
|
20240509,133100,258194120,14950,14950,14950,14950,0
|
|
20240509,133000,258194120,14950,14920,14950,14920,9
|
|
20240509,132900,258059650,14890,14890,14890,14890,0
|
|
20240509,132800,258059650,14890,14890,14890,14890,0
|
|
20240509,132700,258059650,14890,14890,14890,14890,1
|
|
20240509,132600,258044760,14890,14890,14890,14890,327
|
|
20240509,132500,253175730,14890,14890,14890,14890,20
|
|
20240509,132400,252877930,14890,14890,14890,14890,100
|
|
20240509,132300,251388930,14890,14890,14890,14890,0
|
|
20240509,132200,251388930,14890,14900,14900,14890,16
|
|
20240509,132100,251150680,14900,14900,14900,14900,0
|
|
20240509,132000,251150680,14900,14900,14900,14900,383
|
|
20240509,131900,245443980,14900,14900,14900,14900,7
|
|
20240509,131800,245339680,14900,14900,14900,14900,90
|
|
20240509,131700,243998680,14900,14900,14900,14900,17
|
|
20240509,131600,243745380,14900,14900,14900,14900,0
|
|
20240509,131500,243745380,14900,14900,14900,14900,0
|
|
20240509,131400,243745380,14900,14900,14900,14900,0
|
|
20240509,131300,243745380,14900,14910,14910,14900,71
|
|
20240509,131200,242687470,14900,14900,14900,14900,1
|
|
20240509,131100,242672570,14900,14900,14900,14900,15
|
|
20240509,131000,242449070,14900,14900,14900,14900,1
|
|
20240509,130900,242434170,14930,14930,14930,14930,0
|
|
20240509,130800,242434170,14930,14890,14930,14890,11
|
|
20240509,130700,242270130,14890,14890,14890,14890,0
|
|
20240509,130600,242270130,14890,14890,14890,14890,1
|
|
20240509,130500,242255240,14890,14890,14890,14890,22
|
|
20240509,130400,241927660,14890,14890,14890,14890,20
|
|
20240509,130300,241629860,14890,14890,14890,14890,2
|
|
20240509,130200,241600080,14890,14890,14890,14890,19
|
|
20240509,130100,241317170,14890,14900,14900,14890,73
|
|
20240509,130000,240229600,14890,14890,14890,14890,9
|
|
20240509,125900,240095590,14890,14900,14900,14890,50
|
|
20240509,125800,239351040,14900,14900,14900,14900,16
|
|
20240509,125700,239112640,14910,14900,14910,14900,11
|
|
20240509,125600,238948690,14890,14890,14900,14890,8
|
|
20240509,125500,238829560,14920,14920,14920,14920,0
|
|
20240509,125400,238829560,14920,14900,14920,14900,10
|
|
20240509,125300,238680390,14890,14890,14890,14890,89
|
|
20240509,125200,237355180,14900,14900,14900,14900,0
|
|
20240509,125100,237355180,14900,14890,14900,14890,2
|
|
20240509,125000,237325390,14900,14900,14900,14900,100
|
|
20240509,124900,235835390,14890,14890,14890,14890,0
|
|
20240509,124800,235835390,14890,14890,14890,14890,0
|
|
20240509,124700,235835390,14890,14890,14890,14880,421
|
|
20240509,124600,229570800,14890,14890,14890,14890,15
|
|
20240509,124500,229347450,14910,14900,14910,14900,46
|
|
20240509,124400,228661600,14890,14890,14890,14890,1
|
|
20240509,124300,228646710,14890,14890,14890,14890,0
|
|
20240509,124200,228646710,14890,14890,14910,14890,29
|
|
20240509,124100,228214500,14900,14880,14900,14880,57
|
|
20240509,124000,227365220,14880,14900,14900,14880,270
|
|
20240509,123900,223342430,14910,14910,14910,14910,4
|
|
20240509,123800,223282790,14910,14910,14910,14910,0
|
|
20240509,123700,223282790,14910,14910,14910,14910,36
|
|
20240509,123600,222746030,14910,14910,14910,14910,400
|
|
20240509,123500,216782030,14910,14910,14910,14910,1
|
|
20240509,123400,216767120,14910,14910,14910,14910,0
|
|
20240509,123300,216767120,14910,14910,14910,14910,0
|
|
20240509,123200,216767120,14910,14920,14920,14910,9
|
|
20240509,123100,216632920,14920,14920,14920,14910,125
|
|
20240509,123000,214769020,14920,14930,14930,14920,7
|
|
20240509,122900,214664520,14930,14920,14940,14910,16
|
|
20240509,122800,214425840,14930,14920,14930,14920,5
|
|
20240509,122700,214351200,14930,14960,14960,14910,1929
|
|
20240509,122600,185521570,14960,14960,14960,14960,464
|
|
20240509,122500,178580130,14960,14960,14960,14960,297
|
|
20240509,122400,174137010,14970,14970,14970,14970,212
|
|
20240509,122300,170963370,14980,14980,14980,14980,0
|
|
20240509,122200,170963370,14980,14980,14980,14980,1
|
|
20240509,122100,170948390,14970,14970,14970,14970,0
|
|
20240509,122000,170948390,14970,14970,14970,14970,181
|
|
20240509,121900,168238820,14980,14980,14980,14980,0
|
|
20240509,121800,168238820,14980,14980,14980,14980,0
|
|
20240509,121700,168238820,14980,14980,14980,14980,0
|
|
20240509,121600,168238820,14980,14980,14980,14980,0
|
|
20240509,121500,168238820,14980,14980,14980,14980,1
|
|
20240509,121400,168223840,14990,14990,14990,14990,0
|
|
20240509,121300,168223840,14990,15010,15010,14990,9
|
|
20240509,121200,168088840,14980,14980,14980,14980,0
|
|
20240509,121100,168088840,14980,14980,14980,14980,0
|
|
20240509,121000,168088840,14980,14980,14980,14980,80
|
|
20240509,120900,166890440,14980,14980,14980,14980,1
|
|
20240509,120800,166875460,14980,14980,14980,14980,0
|
|
20240509,120700,166875460,14980,14980,14980,14980,104
|
|
20240509,120600,165317540,14980,14980,14980,14980,0
|
|
20240509,120500,165317540,14980,14980,14980,14980,0
|
|
20240509,120400,165317540,14980,14980,14980,14980,1
|
|
20240509,120300,165302560,14980,14980,14980,14980,0
|
|
20240509,120200,165302560,14980,14980,14980,14980,50
|
|
20240509,120100,164553560,14980,14980,14980,14980,0
|
|
20240509,120000,164553560,14980,14990,14990,14980,39
|
|
20240509,115900,163969300,14990,15000,15000,14990,11
|
|
20240509,115800,163804310,15000,14990,15000,14990,15
|
|
20240509,115700,163579380,15010,15010,15010,15010,0
|
|
20240509,115600,163579380,15010,15010,15010,15010,0
|
|
20240509,115500,163579380,15010,15010,15010,15010,10
|
|
20240509,115400,163429280,15000,15000,15000,15000,1
|
|
20240509,115300,163414280,15010,15010,15010,15010,1
|
|
20240509,115200,163399270,14980,14980,14980,14980,0
|
|
20240509,115100,163399270,14980,14980,14980,14980,65
|
|
20240509,115000,162425570,14980,14980,14980,14980,5
|
|
20240509,114900,162350670,14980,14980,14980,14980,1
|
|
20240509,114800,162335690,14980,14980,14980,14980,0
|
|
20240509,114700,162335690,14980,14980,14980,14980,0
|
|
20240509,114600,162335690,14980,14980,14980,14980,0
|
|
20240509,114500,162335690,14980,14980,14980,14980,50
|
|
20240509,114400,161586690,14980,14980,14980,14980,0
|
|
20240509,114300,161586690,14980,14980,14980,14980,1
|
|
20240509,114200,161571710,14980,14980,14980,14980,0
|
|
20240509,114100,161571710,14980,14980,14980,14980,0
|
|
20240509,114000,161571710,14980,14980,14980,14980,0
|
|
20240509,113900,161571710,14980,14980,14980,14980,0
|
|
20240509,113800,161571710,14980,14980,14980,14980,1
|
|
20240509,113700,161556730,14990,14990,14990,14990,0
|
|
20240509,113600,161556730,14990,14990,14990,14990,0
|
|
20240509,113500,161556730,14990,15000,15000,14990,20
|
|
20240509,113400,161256920,15000,15000,15000,15000,23
|
|
20240509,113300,160911920,15010,15010,15010,15010,0
|
|
20240509,113200,160911920,15010,15010,15010,15010,0
|
|
20240509,113100,160911920,15010,15010,15010,15010,0
|
|
20240509,113000,160911920,15010,15010,15010,15010,15
|
|
20240509,112900,160686770,15010,15010,15010,15010,1
|
|
20240509,112800,160671760,15010,15010,15010,15010,0
|
|
20240509,112700,160671760,15010,15010,15010,15010,0
|
|
20240509,112600,160671760,15010,15010,15010,15010,0
|
|
20240509,112500,160671760,15010,15010,15010,15010,0
|
|
20240509,112400,160671760,15010,15010,15010,15010,0
|
|
20240509,112300,160671760,15010,15010,15010,15010,2
|
|
20240509,112200,160641740,15030,15030,15030,15030,0
|
|
20240509,112100,160641740,15030,15030,15030,15030,0
|
|
20240509,112000,160641740,15030,15030,15030,15030,2
|
|
20240509,111900,160611680,15030,15030,15030,15030,0
|
|
20240509,111800,160611680,15030,15020,15030,15020,6
|
|
20240509,111700,160521510,15040,15040,15040,15040,0
|
|
20240509,111600,160521510,15040,15040,15040,15040,0
|
|
20240509,111500,160521510,15040,15040,15040,15040,0
|
|
20240509,111400,160521510,15040,15040,15040,15040,0
|
|
20240509,111300,160521510,15040,15040,15040,15040,1
|
|
20240509,111200,160506470,15080,15080,15080,15080,0
|
|
20240509,111100,160506470,15080,15080,15080,15080,0
|
|
20240509,111000,160506470,15080,15040,15080,15040,16
|
|
20240509,110900,160265350,14950,14950,14950,14950,0
|
|
20240509,110800,160265350,14950,14950,14950,14950,0
|
|
20240509,110700,160265350,14950,14950,14950,14950,0
|
|
20240509,110600,160265350,14950,14950,14950,14950,0
|
|
20240509,110500,160265350,14950,14950,14950,14950,0
|
|
20240509,110400,160265350,14950,14950,14950,14950,0
|
|
20240509,110300,160265350,14950,14950,14950,14950,0
|
|
20240509,110200,160265350,14950,14950,14950,14950,1
|
|
20240509,110100,160250400,14940,14940,14940,14940,0
|
|
20240509,110000,160250400,14940,14940,14940,14940,0
|
|
20240509,105900,160250400,14940,14940,14940,14940,0
|
|
20240509,105800,160250400,14940,14940,14940,14940,0
|
|
20240509,105700,160250400,14940,15000,15000,14940,227
|
|
20240509,105600,156858300,14940,14940,14940,14940,0
|
|
20240509,105500,156858300,14940,14940,14940,14940,0
|
|
20240509,105400,156858300,14940,15000,15000,14940,515
|
|
20240509,105300,149162160,14990,14990,14990,14990,40
|
|
20240509,105200,148562560,14990,14990,14990,14990,0
|
|
20240509,105100,148562560,14990,14990,14990,14990,0
|
|
20240509,105000,148562560,14990,14950,14990,14950,143
|
|
20240509,104900,146424590,14940,14940,14940,14940,169
|
|
20240509,104800,143899730,14940,14940,14940,14940,1
|
|
20240509,104700,143884790,14940,14990,14990,14940,433
|
|
20240509,104600,137407310,14980,14980,14980,14980,245
|
|
20240509,104500,133737210,14980,15000,15000,14980,23
|
|
20240509,104400,133392650,15010,15000,15010,14990,60
|
|
20240509,104300,132493220,14990,14990,14990,14990,53
|
|
20240509,104200,131698750,14990,14990,14990,14990,199
|
|
20240509,104100,128715740,14990,14990,14990,14990,0
|
|
20240509,104000,128715740,14990,14990,14990,14990,76
|
|
20240509,103900,127576500,14990,14990,14990,14990,0
|
|
20240509,103800,127576500,14990,14990,14990,14990,0
|
|
20240509,103700,127576500,14990,14990,14990,14990,0
|
|
20240509,103600,127576500,14990,15000,15000,14990,202
|
|
20240509,103500,124548470,14990,15000,15000,14990,22
|
|
20240509,103400,124218640,15060,15060,15060,15060,0
|
|
20240509,103300,124218640,15060,15060,15060,15060,0
|
|
20240509,103200,124218640,15060,15060,15060,15060,0
|
|
20240509,103100,124218640,15060,15000,15060,14990,75
|
|
20240509,103000,123093640,15000,15000,15000,15000,0
|
|
20240509,102900,123093640,15000,15020,15020,15000,160
|
|
20240509,102800,120692630,15010,15010,15010,15010,50
|
|
20240509,102700,119942130,15000,15000,15000,15000,140
|
|
20240509,102600,117842130,15000,15000,15000,15000,0
|
|
20240509,102500,117842130,15000,15000,15000,15000,0
|
|
20240509,102400,117842130,15000,15000,15000,15000,0
|
|
20240509,102300,117842130,15000,15000,15000,15000,9
|
|
20240509,102200,117707130,15000,15000,15000,15000,0
|
|
20240509,102100,117707130,15000,15000,15000,15000,32
|
|
20240509,102000,117227130,15000,15010,15010,15000,274
|
|
20240509,101900,113116460,15010,15010,15010,15010,1
|
|
20240509,101800,113101450,15010,15010,15010,15010,4
|
|
20240509,101700,113041410,15010,15010,15010,15010,0
|
|
20240509,101600,113041410,15010,15050,15050,15010,83
|
|
20240509,101500,111794680,15070,15070,15070,15070,0
|
|
20240509,101400,111794680,15070,15070,15070,15070,70
|
|
20240509,101300,110739780,15110,15110,15110,15110,0
|
|
20240509,101200,110739780,15110,15020,15110,15010,472
|
|
20240509,101100,103631450,15010,15010,15010,15010,1
|
|
20240509,101000,103616440,15010,15040,15040,15010,143
|
|
20240509,100900,101469620,15090,15090,15090,15090,0
|
|
20240509,100800,101469620,15090,15090,15090,15090,0
|
|
20240509,100700,101469620,15090,15090,15090,15090,0
|
|
20240509,100600,101469620,15090,15090,15090,15090,2
|
|
20240509,100500,101439440,15090,15090,15090,15090,7
|
|
20240509,100400,101333810,15040,15040,15040,15040,11
|
|
20240509,100300,101168370,15040,15040,15040,15040,1
|
|
20240509,100200,101153330,15080,15080,15080,15080,50
|
|
20240509,100100,100399330,15080,15080,15080,15080,112
|
|
20240509,100000,98710370,15100,15100,15100,15100,0
|
|
20240509,095900,98710370,15100,15100,15100,15100,0
|
|
20240509,095800,98710370,15100,15100,15100,15100,0
|
|
20240509,095700,98710370,15100,15100,15100,15100,0
|
|
20240509,095600,98710370,15100,15100,15100,15100,0
|
|
20240509,095500,98710370,15100,15100,15100,15100,30
|
|
20240509,095400,98257370,15100,15100,15100,15100,1
|
|
20240509,095300,98242270,15100,15100,15100,15100,0
|
|
20240509,095200,98242270,15100,15100,15100,15100,2
|
|
20240509,095100,98212070,15110,14990,15110,14990,464
|
|
20240509,095000,91252370,14980,14980,14980,14980,0
|
|
20240509,094900,91252370,14980,14980,14980,14980,2
|
|
20240509,094800,91222410,14980,14990,14990,14980,165
|
|
20240509,094700,88749610,15000,14980,15000,14970,279
|
|
20240509,094600,84566800,14990,14990,14990,14990,10
|
|
20240509,094500,84416900,15000,15000,15000,14990,13
|
|
20240509,094400,84221910,14990,15010,15010,14990,609
|
|
20240509,094300,75086870,15000,15000,15000,15000,0
|
|
20240509,094200,75086870,15000,15000,15000,15000,30
|
|
20240509,094100,74636870,15000,15010,15010,15000,299
|
|
20240509,094000,70149360,15000,15020,15020,15000,628
|
|
20240509,093900,60723870,15020,15050,15050,15020,880
|
|
20240509,093800,47496840,15070,15050,15070,15040,115
|
|
20240509,093700,45767020,15040,15090,15090,15040,789
|
|
20240509,093600,33890660,15090,15090,15090,15090,0
|
|
20240509,093500,33890660,15090,15090,15090,15090,0
|
|
20240509,093400,33890660,15090,15090,15090,15090,1
|
|
20240509,093300,33875570,15070,15100,15100,15070,374
|
|
20240509,093200,28236060,15110,15110,15110,15110,3
|
|
20240509,093100,28190730,15110,15110,15110,15110,2
|
|
20240509,093000,28160510,15110,15110,15110,15110,5
|
|
20240509,092900,28084960,15110,15110,15110,15110,1
|
|
20240509,092800,28069850,15170,15170,15170,15170,106
|
|
20240509,092700,26461830,15170,15100,15170,15100,24
|
|
20240509,092600,26099290,15100,15100,15100,15100,2
|
|
20240509,092500,26069090,15100,15200,15200,15100,256
|
|
20240509,092400,22199470,15200,15200,15200,15200,1
|
|
20240509,092300,22184270,15210,15210,15210,15210,0
|
|
20240509,092200,22184270,15210,15210,15210,15210,0
|
|
20240509,092100,22184270,15210,15210,15210,15210,0
|
|
20240509,092000,22184270,15210,15210,15210,15210,0
|
|
20240509,091900,22184270,15210,15210,15210,15210,1
|
|
20240509,091800,22169060,15210,15210,15210,15210,1
|
|
20240509,091700,22153850,15230,15230,15230,15230,0
|
|
20240509,091600,22153850,15230,15240,15240,15230,17
|
|
20240509,091500,21894810,15240,15160,15240,15160,311
|
|
20240509,091400,17161470,15110,15110,15110,15110,0
|
|
20240509,091300,17161470,15110,15110,15110,15110,0
|
|
20240509,091200,17161470,15110,15110,15110,15110,61
|
|
20240509,091100,16239760,15170,15170,15170,15170,0
|
|
20240509,091000,16239760,15170,15170,15170,15170,2
|
|
20240509,090900,16209420,15170,15170,15170,15090,24
|
|
20240509,090800,15846960,15090,15100,15100,15090,40
|
|
20240509,090700,15243240,15100,15110,15110,15100,185
|
|
20240509,090600,12449670,15270,15270,15270,15270,0
|
|
20240509,090500,12449670,15270,15270,15270,15270,33
|
|
20240509,090400,11945760,15270,15100,15270,15070,151
|
|
20240509,090300,9667080,15120,15350,15350,15120,31
|
|
20240509,090200,9198130,15070,15070,15070,15070,0
|
|
20240509,090100,9198130,15070,15070,15120,15070,487
|
|
20240509,090000,1853610,15070,15070,15070,15070,123
|