703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,204000,446931770,14820,14820,14820,14820,684
|
|
20240517,203900,446931770,14820,14820,14820,14820,0
|
|
20240517,203800,446931770,14820,14820,14820,14820,0
|
|
20240517,203700,446931770,14820,14820,14820,14820,0
|
|
20240517,203600,446931770,14820,14820,14820,14820,0
|
|
20240517,203500,446931770,14820,14820,14820,14820,0
|
|
20240517,203400,446931770,14820,14820,14820,14820,0
|
|
20240517,203300,446931770,14820,14820,14820,14820,0
|
|
20240517,203200,446931770,14820,14820,14820,14820,0
|
|
20240517,203100,446931770,14820,14820,14820,14820,0
|
|
20240517,203000,446931770,14820,14820,14820,14820,0
|
|
20240517,202900,446931770,14820,14820,14820,14820,0
|
|
20240517,202800,446931770,14820,14820,14820,14820,0
|
|
20240517,202700,446931770,14820,14820,14820,14820,0
|
|
20240517,202600,446931770,14820,14820,14820,14820,0
|
|
20240517,202500,446931770,14820,14820,14820,14820,0
|
|
20240517,202400,446931770,14820,14820,14820,14820,0
|
|
20240517,202300,446931770,14820,14820,14820,14820,0
|
|
20240517,202200,446931770,14820,14820,14820,14820,0
|
|
20240517,202100,446931770,14820,14820,14820,14820,0
|
|
20240517,202000,446931770,14820,14820,14820,14820,0
|
|
20240517,201900,446931770,14820,14820,14820,14820,0
|
|
20240517,201800,446931770,14820,14820,14820,14820,0
|
|
20240517,201700,446931770,14820,14820,14820,14820,0
|
|
20240517,201600,446931770,14820,14820,14820,14820,0
|
|
20240517,201500,446931770,14820,14820,14820,14820,0
|
|
20240517,201400,446931770,14820,14820,14820,14820,0
|
|
20240517,201300,446931770,14820,14820,14820,14820,0
|
|
20240517,201200,446931770,14820,14820,14820,14820,0
|
|
20240517,201100,446931770,14820,14820,14820,14820,0
|
|
20240517,201000,446931770,14820,14820,14820,14820,684
|
|
20240517,200900,446931770,14820,14820,14820,14820,0
|
|
20240517,200800,446931770,14820,14820,14820,14820,0
|
|
20240517,200700,446931770,14820,14820,14820,14820,0
|
|
20240517,200600,446931770,14820,14820,14820,14820,0
|
|
20240517,200500,446931770,14820,14820,14820,14820,0
|
|
20240517,200400,446931770,14820,14820,14820,14820,0
|
|
20240517,200300,446931770,14820,14820,14820,14820,0
|
|
20240517,200200,446931770,14820,14820,14820,14820,0
|
|
20240517,200100,446931770,14820,14820,14820,14820,0
|
|
20240517,200000,446931770,14820,14820,14820,14820,0
|
|
20240517,195900,446931770,14820,14820,14820,14820,0
|
|
20240517,195800,446931770,14820,14820,14820,14820,0
|
|
20240517,195700,446931770,14820,14820,14820,14820,0
|
|
20240517,195600,446931770,14820,14820,14820,14820,0
|
|
20240517,195500,446931770,14820,14820,14820,14820,0
|
|
20240517,195400,446931770,14820,14820,14820,14820,0
|
|
20240517,195300,446931770,14820,14820,14820,14820,0
|
|
20240517,195200,446931770,14820,14820,14820,14820,0
|
|
20240517,195100,446931770,14820,14820,14820,14820,0
|
|
20240517,195000,446931770,14820,14820,14820,14820,0
|
|
20240517,194900,446931770,14820,14820,14820,14820,0
|
|
20240517,194800,446931770,14820,14820,14820,14820,0
|
|
20240517,194700,446931770,14820,14820,14820,14820,0
|
|
20240517,194600,446931770,14820,14820,14820,14820,0
|
|
20240517,194500,446931770,14820,14820,14820,14820,0
|
|
20240517,194400,446931770,14820,14820,14820,14820,0
|
|
20240517,194300,446931770,14820,14820,14820,14820,0
|
|
20240517,194200,446931770,14820,14820,14820,14820,0
|
|
20240517,194100,446931770,14820,14820,14820,14820,0
|
|
20240517,194000,446931770,14820,14820,14820,14820,684
|
|
20240517,193900,446931770,14820,14820,14820,14820,0
|
|
20240517,193800,446931770,14820,14820,14820,14820,0
|
|
20240517,193700,446931770,14820,14820,14820,14820,0
|
|
20240517,193600,446931770,14820,14820,14820,14820,0
|
|
20240517,193500,446931770,14820,14820,14820,14820,0
|
|
20240517,193400,446931770,14820,14820,14820,14820,0
|
|
20240517,193300,446931770,14820,14820,14820,14820,0
|
|
20240517,193200,446931770,14820,14820,14820,14820,0
|
|
20240517,193100,446931770,14820,14820,14820,14820,0
|
|
20240517,193000,446931770,14820,14820,14820,14820,0
|
|
20240517,192900,446931770,14820,14820,14820,14820,0
|
|
20240517,192800,446931770,14820,14820,14820,14820,0
|
|
20240517,192700,446931770,14820,14820,14820,14820,0
|
|
20240517,192600,446931770,14820,14820,14820,14820,0
|
|
20240517,192500,446931770,14820,14820,14820,14820,0
|
|
20240517,192400,446931770,14820,14820,14820,14820,0
|
|
20240517,192300,446931770,14820,14820,14820,14820,0
|
|
20240517,192200,446931770,14820,14820,14820,14820,0
|
|
20240517,192100,446931770,14820,14820,14820,14820,0
|
|
20240517,192000,446931770,14820,14820,14820,14820,0
|
|
20240517,191900,446931770,14820,14820,14820,14820,0
|
|
20240517,191800,446931770,14820,14820,14820,14820,0
|
|
20240517,191700,446931770,14820,14820,14820,14820,0
|
|
20240517,191600,446931770,14820,14820,14820,14820,0
|
|
20240517,191500,446931770,14820,14820,14820,14820,0
|
|
20240517,191400,446931770,14820,14820,14820,14820,0
|
|
20240517,191300,446931770,14820,14820,14820,14820,0
|
|
20240517,191200,446931770,14820,14820,14820,14820,0
|
|
20240517,191100,446931770,14820,14820,14820,14820,0
|
|
20240517,191000,446931770,14820,14820,14820,14820,684
|
|
20240517,190900,446931770,14820,14820,14820,14820,0
|
|
20240517,190800,446931770,14820,14820,14820,14820,0
|
|
20240517,190700,446931770,14820,14820,14820,14820,0
|
|
20240517,190600,446931770,14820,14820,14820,14820,0
|
|
20240517,190500,446931770,14820,14820,14820,14820,0
|
|
20240517,190400,446931770,14820,14820,14820,14820,0
|
|
20240517,190300,446931770,14820,14820,14820,14820,0
|
|
20240517,190200,446931770,14820,14820,14820,14820,0
|
|
20240517,190100,446931770,14820,14820,14820,14820,0
|
|
20240517,190000,446931770,14820,14820,14820,14820,0
|
|
20240517,185900,446931770,14820,14820,14820,14820,0
|
|
20240517,185800,446931770,14820,14820,14820,14820,0
|
|
20240517,185700,446931770,14820,14820,14820,14820,0
|
|
20240517,185600,446931770,14820,14820,14820,14820,0
|
|
20240517,185500,446931770,14820,14820,14820,14820,0
|
|
20240517,185400,446931770,14820,14820,14820,14820,0
|
|
20240517,185300,446931770,14820,14820,14820,14820,0
|
|
20240517,185200,446931770,14820,14820,14820,14820,0
|
|
20240517,185100,446931770,14820,14820,14820,14820,0
|
|
20240517,185000,446931770,14820,14820,14820,14820,0
|
|
20240517,184900,446931770,14820,14820,14820,14820,0
|
|
20240517,184800,446931770,14820,14820,14820,14820,0
|
|
20240517,184700,446931770,14820,14820,14820,14820,0
|
|
20240517,184600,446931770,14820,14820,14820,14820,0
|
|
20240517,184500,446931770,14820,14820,14820,14820,0
|
|
20240517,184400,446931770,14820,14820,14820,14820,0
|
|
20240517,184300,446931770,14820,14820,14820,14820,0
|
|
20240517,184200,446931770,14820,14820,14820,14820,0
|
|
20240517,184100,446931770,14820,14820,14820,14820,0
|
|
20240517,184000,446931770,14820,14820,14820,14820,684
|
|
20240517,183900,446931770,14820,14820,14820,14820,0
|
|
20240517,183800,446931770,14820,14820,14820,14820,0
|
|
20240517,183700,446931770,14820,14820,14820,14820,0
|
|
20240517,183600,446931770,14820,14820,14820,14820,0
|
|
20240517,183500,446931770,14820,14820,14820,14820,0
|
|
20240517,183400,446931770,14820,14820,14820,14820,0
|
|
20240517,183300,446931770,14820,14820,14820,14820,0
|
|
20240517,183200,446931770,14820,14820,14820,14820,0
|
|
20240517,183100,446931770,14820,14820,14820,14820,0
|
|
20240517,183000,446931770,14820,14820,14820,14820,0
|
|
20240517,182900,446931770,14820,14820,14820,14820,0
|
|
20240517,182800,446931770,14820,14820,14820,14820,0
|
|
20240517,182700,446931770,14820,14820,14820,14820,0
|
|
20240517,182600,446931770,14820,14820,14820,14820,0
|
|
20240517,182500,446931770,14820,14820,14820,14820,0
|
|
20240517,182400,446931770,14820,14820,14820,14820,0
|
|
20240517,182300,446931770,14820,14820,14820,14820,0
|
|
20240517,182200,446931770,14820,14820,14820,14820,0
|
|
20240517,182100,446931770,14820,14820,14820,14820,0
|
|
20240517,182000,446931770,14820,14820,14820,14820,0
|
|
20240517,181900,446931770,14820,14820,14820,14820,0
|
|
20240517,181800,446931770,14820,14820,14820,14820,0
|
|
20240517,181700,446931770,14820,14820,14820,14820,0
|
|
20240517,181600,446931770,14820,14820,14820,14820,0
|
|
20240517,181500,446931770,14820,14820,14820,14820,0
|
|
20240517,181400,446931770,14820,14820,14820,14820,0
|
|
20240517,181300,446931770,14820,14820,14820,14820,0
|
|
20240517,181200,446931770,14820,14820,14820,14820,0
|
|
20240517,181100,446931770,14820,14820,14820,14820,0
|
|
20240517,181000,446931770,14820,14820,14820,14820,684
|
|
20240517,180900,446931770,14820,14820,14820,14820,0
|
|
20240517,180800,446931770,14820,14820,14820,14820,0
|
|
20240517,180700,446931770,14820,14820,14820,14820,0
|
|
20240517,180600,446931770,14820,14820,14820,14820,0
|
|
20240517,180500,446931770,14820,14820,14820,14820,0
|
|
20240517,180400,446931770,14820,14820,14820,14820,0
|
|
20240517,180300,446931770,14820,14820,14820,14820,0
|
|
20240517,180200,446931770,14820,14820,14820,14820,0
|
|
20240517,180100,446931770,14820,14820,14820,14820,0
|
|
20240517,180000,446931770,14820,14820,14820,14820,0
|
|
20240517,175900,446931770,14820,14820,14820,14820,0
|
|
20240517,175800,446931770,14820,14820,14820,14820,0
|
|
20240517,175700,446931770,14820,14820,14820,14820,0
|
|
20240517,175600,446931770,14820,14820,14820,14820,0
|
|
20240517,175500,446931770,14820,14820,14820,14820,0
|
|
20240517,175400,446931770,14820,14820,14820,14820,0
|
|
20240517,175300,446931770,14820,14820,14820,14820,0
|
|
20240517,175200,446931770,14820,14820,14820,14820,0
|
|
20240517,175100,446931770,14820,14820,14820,14820,0
|
|
20240517,175000,446931770,14820,14820,14820,14820,0
|
|
20240517,174900,446931770,14820,14820,14820,14820,0
|
|
20240517,174800,446931770,14820,14820,14820,14820,0
|
|
20240517,174700,446931770,14820,14820,14820,14820,0
|
|
20240517,174600,446931770,14820,14820,14820,14820,0
|
|
20240517,174500,446931770,14820,14820,14820,14820,0
|
|
20240517,174400,446931770,14820,14820,14820,14820,0
|
|
20240517,174300,446931770,14820,14820,14820,14820,0
|
|
20240517,174200,446931770,14820,14820,14820,14820,0
|
|
20240517,174100,446931770,14820,14820,14820,14820,0
|
|
20240517,174000,446931770,14820,14820,14820,14820,684
|
|
20240517,173900,446931770,14820,14820,14820,14820,0
|
|
20240517,173800,446931770,14820,14820,14820,14820,0
|
|
20240517,173700,446931770,14820,14820,14820,14820,0
|
|
20240517,173600,446931770,14820,14820,14820,14820,0
|
|
20240517,173500,446931770,14820,14820,14820,14820,0
|
|
20240517,173400,446931770,14820,14820,14820,14820,0
|
|
20240517,173300,446931770,14820,14820,14820,14820,0
|
|
20240517,173200,446931770,14820,14820,14820,14820,0
|
|
20240517,173100,446931770,14820,14820,14820,14820,0
|
|
20240517,173000,446931770,14820,14820,14820,14820,0
|
|
20240517,172900,446931770,14820,14820,14820,14820,0
|
|
20240517,172800,446931770,14820,14820,14820,14820,0
|
|
20240517,172700,446931770,14820,14820,14820,14820,0
|
|
20240517,172600,446931770,14820,14820,14820,14820,0
|
|
20240517,172500,446931770,14820,14820,14820,14820,0
|
|
20240517,172400,446931770,14820,14820,14820,14820,0
|
|
20240517,172300,446931770,14820,14820,14820,14820,0
|
|
20240517,172200,446931770,14820,14820,14820,14820,0
|
|
20240517,172100,446931770,14820,14820,14820,14820,0
|
|
20240517,172000,446931770,14820,14820,14820,14820,0
|
|
20240517,171900,446931770,14820,14820,14820,14820,0
|
|
20240517,171800,446931770,14820,14820,14820,14820,0
|
|
20240517,171700,446931770,14820,14820,14820,14820,0
|
|
20240517,171600,446931770,14820,14820,14820,14820,0
|
|
20240517,171500,446931770,14820,14820,14820,14820,0
|
|
20240517,171400,446931770,14820,14820,14820,14820,0
|
|
20240517,171300,446931770,14820,14820,14820,14820,0
|
|
20240517,171200,446931770,14820,14820,14820,14820,0
|
|
20240517,171100,446931770,14820,14820,14820,14820,0
|
|
20240517,171000,446931770,14820,14820,14820,14820,684
|
|
20240517,170900,446931770,14820,14820,14820,14820,0
|
|
20240517,170800,446931770,14820,14820,14820,14820,0
|
|
20240517,170700,446931770,14820,14820,14820,14820,0
|
|
20240517,170600,446931770,14820,14820,14820,14820,0
|
|
20240517,170500,446931770,14820,14820,14820,14820,0
|
|
20240517,170400,446931770,14820,14820,14820,14820,0
|
|
20240517,170300,446931770,14820,14820,14820,14820,0
|
|
20240517,170200,446931770,14820,14820,14820,14820,0
|
|
20240517,170100,446931770,14820,14820,14820,14820,0
|
|
20240517,170000,446931770,14820,14820,14820,14820,0
|
|
20240517,165900,446931770,14820,14820,14820,14820,0
|
|
20240517,165800,446931770,14820,14820,14820,14820,0
|
|
20240517,165700,446931770,14820,14820,14820,14820,0
|
|
20240517,165600,446931770,14820,14820,14820,14820,0
|
|
20240517,165500,446931770,14820,14820,14820,14820,0
|
|
20240517,165400,446931770,14820,14820,14820,14820,0
|
|
20240517,165300,446931770,14820,14820,14820,14820,0
|
|
20240517,165200,446931770,14820,14820,14820,14820,0
|
|
20240517,165100,446931770,14820,14820,14820,14820,0
|
|
20240517,165000,446931770,14820,14820,14820,14820,0
|
|
20240517,164900,446931770,14820,14820,14820,14820,0
|
|
20240517,164800,446931770,14820,14820,14820,14820,0
|
|
20240517,164700,446931770,14820,14820,14820,14820,0
|
|
20240517,164600,446931770,14820,14820,14820,14820,0
|
|
20240517,164500,446931770,14820,14820,14820,14820,0
|
|
20240517,164400,446931770,14820,14820,14820,14820,0
|
|
20240517,164300,446931770,14820,14820,14820,14820,0
|
|
20240517,164200,446931770,14820,14820,14820,14820,0
|
|
20240517,164100,446931770,14820,14820,14820,14820,0
|
|
20240517,164000,446931770,14820,14820,14820,14820,684
|
|
20240517,163900,446931770,14820,14820,14820,14820,0
|
|
20240517,163800,446931770,14820,14820,14820,14820,0
|
|
20240517,163700,446931770,14820,14820,14820,14820,0
|
|
20240517,163600,446931770,14820,14820,14820,14820,0
|
|
20240517,163500,446931770,14820,14820,14820,14820,0
|
|
20240517,163400,446931770,14820,14820,14820,14820,0
|
|
20240517,163300,446931770,14820,14820,14820,14820,0
|
|
20240517,163200,446931770,14820,14820,14820,14820,0
|
|
20240517,163100,446931770,14820,14820,14820,14820,0
|
|
20240517,163000,446931770,14820,14820,14820,14820,0
|
|
20240517,162900,446931770,14820,14820,14820,14820,0
|
|
20240517,162800,446931770,14820,14820,14820,14820,0
|
|
20240517,162700,446931770,14820,14820,14820,14820,0
|
|
20240517,162600,446931770,14820,14820,14820,14820,0
|
|
20240517,162500,446931770,14820,14820,14820,14820,0
|
|
20240517,162400,446931770,14820,14820,14820,14820,0
|
|
20240517,162300,446931770,14820,14820,14820,14820,0
|
|
20240517,162200,446931770,14820,14820,14820,14820,0
|
|
20240517,162100,446931770,14820,14820,14820,14820,0
|
|
20240517,162000,446931770,14820,14820,14820,14820,0
|
|
20240517,161900,446931770,14820,14820,14820,14820,0
|
|
20240517,161800,446931770,14820,14820,14820,14820,0
|
|
20240517,161700,446931770,14820,14820,14820,14820,0
|
|
20240517,161600,446931770,14820,14820,14820,14820,0
|
|
20240517,161500,446931770,14820,14820,14820,14820,0
|
|
20240517,161400,446931770,14820,14820,14820,14820,0
|
|
20240517,161300,446931770,14820,14820,14820,14820,0
|
|
20240517,161200,446931770,14820,14820,14820,14820,0
|
|
20240517,161100,446931770,14820,14820,14820,14820,0
|
|
20240517,161000,446931770,14820,14820,14820,14820,684
|
|
20240517,160900,446931770,14820,14820,14820,14820,0
|
|
20240517,160800,446931770,14820,14820,14820,14820,0
|
|
20240517,160700,446931770,14820,14820,14820,14820,0
|
|
20240517,160600,446931770,14820,14820,14820,14820,0
|
|
20240517,160500,446931770,14820,14820,14820,14820,0
|
|
20240517,160400,446931770,14820,14820,14820,14820,0
|
|
20240517,160300,446931770,14820,14820,14820,14820,0
|
|
20240517,160200,446931770,14820,14820,14820,14820,0
|
|
20240517,160100,446931770,14820,14820,14820,14820,0
|
|
20240517,160000,446931770,14820,14820,14820,14820,0
|
|
20240517,155900,446931770,14820,14820,14820,14820,0
|
|
20240517,155800,446931770,14820,14820,14820,14820,0
|
|
20240517,155700,446931770,14820,14820,14820,14820,0
|
|
20240517,155600,446931770,14820,14820,14820,14820,0
|
|
20240517,155500,446931770,14820,14820,14820,14820,0
|
|
20240517,155400,446931770,14820,14820,14820,14820,0
|
|
20240517,155300,446931770,14820,14820,14820,14820,0
|
|
20240517,155200,446931770,14820,14820,14820,14820,0
|
|
20240517,155100,446931770,14820,14820,14820,14820,0
|
|
20240517,155000,446931770,14820,14820,14820,14820,0
|
|
20240517,154900,446931770,14820,14820,14820,14820,0
|
|
20240517,154800,446931770,14820,14820,14820,14820,0
|
|
20240517,154700,446931770,14820,14820,14820,14820,0
|
|
20240517,154600,446931770,14820,14820,14820,14820,0
|
|
20240517,154500,446931770,14820,14820,14820,14820,0
|
|
20240517,154400,446931770,14820,14820,14820,14820,0
|
|
20240517,154300,446931770,14820,14820,14820,14820,0
|
|
20240517,154200,446931770,14820,14820,14820,14820,0
|
|
20240517,154100,446931770,14820,14820,14820,14820,0
|
|
20240517,154000,446931770,14820,14820,14820,14820,684
|
|
20240517,153900,446931770,14820,14820,14820,14820,0
|
|
20240517,153800,446931770,14820,14820,14820,14820,0
|
|
20240517,153700,446931770,14820,14820,14820,14820,0
|
|
20240517,153600,446931770,14820,14820,14820,14820,0
|
|
20240517,153500,446931770,14820,14820,14820,14820,0
|
|
20240517,153400,446931770,14820,14820,14820,14820,0
|
|
20240517,153300,446931770,14820,14820,14820,14820,0
|
|
20240517,153200,446931770,14820,14820,14820,14820,0
|
|
20240517,153100,446931770,14820,14820,14820,14820,0
|
|
20240517,153000,446931770,14820,14820,14820,14820,684
|
|
20240517,152900,436794890,15100,15100,15100,15100,0
|
|
20240517,152800,436794890,15100,15100,15100,15100,0
|
|
20240517,152700,436794890,15100,15100,15100,15100,0
|
|
20240517,152600,436794890,15100,15100,15100,15100,0
|
|
20240517,152500,436794890,15100,15100,15100,15100,0
|
|
20240517,152400,436794890,15100,15100,15100,15100,0
|
|
20240517,152300,436794890,15100,15100,15100,15100,0
|
|
20240517,152200,436794890,15100,15100,15100,15100,0
|
|
20240517,152100,436794890,15100,15100,15100,15100,0
|
|
20240517,152000,436794890,15100,15100,15100,15100,0
|
|
20240517,151900,436794890,15100,15040,15100,14820,643
|
|
20240517,151800,427198750,15050,15040,15050,15040,2
|
|
20240517,151700,427168660,15150,15140,15150,15140,102
|
|
20240517,151600,425623410,15160,15010,15160,15010,97
|
|
20240517,151500,424153260,14990,15060,15170,14990,222
|
|
20240517,151400,420805800,15180,15050,15180,15050,99
|
|
20240517,151300,419303390,15050,15160,15180,15050,110
|
|
20240517,151200,417634180,15170,15170,15170,15170,89
|
|
20240517,151100,416284050,15180,15040,15180,15030,136
|
|
20240517,151000,414221350,15180,15180,15180,15180,0
|
|
20240517,150900,414221350,15180,15170,15180,15170,72
|
|
20240517,150800,413128810,15180,15090,15180,15090,130
|
|
20240517,150700,411156950,15190,15190,15190,15190,73
|
|
20240517,150600,410048080,15190,15180,15190,15180,100
|
|
20240517,150500,408529780,15190,15110,15190,15110,107
|
|
20240517,150400,406905800,15190,15150,15190,15150,116
|
|
20240517,150300,405146230,15150,15120,15150,15120,1107
|
|
20240517,150200,388383920,15130,15110,15130,15110,119
|
|
20240517,150100,386584060,15110,15090,15120,15090,80
|
|
20240517,150000,385374860,15090,15100,15100,15090,111
|
|
20240517,145900,383698770,15110,15110,15110,15110,0
|
|
20240517,145800,383698770,15110,15110,15110,15110,88
|
|
20240517,145700,382369090,15110,15100,15110,15100,117
|
|
20240517,145600,380601320,15110,15100,15110,15100,81
|
|
20240517,145500,379377510,15110,15090,15110,15090,118
|
|
20240517,145400,377595590,15100,15080,15100,15080,85
|
|
20240517,145300,376312690,15090,15040,15090,15040,111
|
|
20240517,145200,374641600,15050,15030,15050,15030,86
|
|
20240517,145100,373348010,15010,15030,15030,15010,3
|
|
20240517,145000,373302940,15020,15030,15030,15020,149
|
|
20240517,144900,371064470,14980,14980,14980,14980,0
|
|
20240517,144800,371064470,14980,14980,14980,14980,75
|
|
20240517,144700,369940970,14960,14960,14960,14960,0
|
|
20240517,144600,369940970,14960,14960,14960,14960,23
|
|
20240517,144500,369596890,14920,14920,14920,14920,0
|
|
20240517,144400,369596890,14920,14920,14920,14920,0
|
|
20240517,144300,369596890,14920,14930,14930,14920,86
|
|
20240517,144200,368313090,15020,15020,15020,15020,1
|
|
20240517,144100,368298070,15020,15030,15030,15020,431
|
|
20240517,144000,361823600,15030,15030,15030,15030,75
|
|
20240517,143900,360696350,15010,15010,15010,15010,0
|
|
20240517,143800,360696350,15010,15020,15020,15010,161
|
|
20240517,143700,358279570,15020,15020,15020,15020,24
|
|
20240517,143600,357919090,14990,14990,14990,14990,44
|
|
20240517,143500,357259530,14960,14960,14960,14960,0
|
|
20240517,143400,357259530,14960,14960,14960,14960,0
|
|
20240517,143300,357259530,14960,14960,14960,14960,200
|
|
20240517,143200,354267530,15010,15010,15010,15010,0
|
|
20240517,143100,354267530,15010,15010,15010,15010,0
|
|
20240517,143000,354267530,15010,14980,15010,14980,387
|
|
20240517,142900,348464020,14980,14980,14980,14980,66
|
|
20240517,142800,347475340,14980,14980,14980,14980,102
|
|
20240517,142700,345947380,14980,14980,14980,14980,63
|
|
20240517,142600,345003640,14960,14980,14980,14960,86
|
|
20240517,142500,343715380,14960,14960,14960,14960,144
|
|
20240517,142400,341561140,14960,14960,14960,14960,1
|
|
20240517,142300,341546180,14940,14940,14940,14940,9
|
|
20240517,142200,341411720,14940,14940,14940,14940,0
|
|
20240517,142100,341411720,14940,14940,14940,14940,1
|
|
20240517,142000,341396780,14970,14970,14970,14970,0
|
|
20240517,141900,341396780,14970,14970,14970,14970,0
|
|
20240517,141800,341396780,14970,14970,14970,14970,0
|
|
20240517,141700,341396780,14970,14970,14970,14970,0
|
|
20240517,141600,341396780,14970,14970,14970,14970,0
|
|
20240517,141500,341396780,14970,14970,14970,14970,0
|
|
20240517,141400,341396780,14970,14970,14970,14970,0
|
|
20240517,141300,341396780,14970,14970,14970,14970,0
|
|
20240517,141200,341396780,14970,14970,14970,14970,0
|
|
20240517,141100,341396780,14970,14970,14970,14970,0
|
|
20240517,141000,341396780,14970,14970,14970,14970,0
|
|
20240517,140900,341396780,14970,14970,14970,14970,0
|
|
20240517,140800,341396780,14970,14940,14970,14940,50
|
|
20240517,140700,340648340,14970,14970,14970,14970,0
|
|
20240517,140600,340648340,14970,14970,14970,14970,5
|
|
20240517,140500,340573490,14940,14870,14940,14870,1028
|
|
20240517,140400,325242810,14820,14820,14820,14820,0
|
|
20240517,140300,325242810,14820,14830,14830,14820,9
|
|
20240517,140200,325109400,14840,14830,14840,14830,130
|
|
20240517,140100,323180270,14830,14830,14830,14830,0
|
|
20240517,140000,323180270,14830,14830,14830,14830,0
|
|
20240517,135900,323180270,14830,14830,14830,14830,257
|
|
20240517,135800,319368960,14840,14840,14840,14840,177
|
|
20240517,135700,316742280,14840,14840,14840,14840,0
|
|
20240517,135600,316742280,14840,14840,14840,14840,0
|
|
20240517,135500,316742280,14840,14840,14840,14840,0
|
|
20240517,135400,316742280,14840,14840,14840,14840,0
|
|
20240517,135300,316742280,14840,14840,14840,14840,0
|
|
20240517,135200,316742280,14840,14840,14840,14840,0
|
|
20240517,135100,316742280,14840,14840,14840,14840,0
|
|
20240517,135000,316742280,14840,14840,14840,14840,0
|
|
20240517,134900,316742280,14840,14840,14840,14840,0
|
|
20240517,134800,316742280,14840,14840,14840,14840,0
|
|
20240517,134700,316742280,14840,14840,14840,14840,0
|
|
20240517,134600,316742280,14840,14840,14840,14840,0
|
|
20240517,134500,316742280,14840,14840,14840,14840,1
|
|
20240517,134400,316727440,14850,14850,14850,14840,305
|
|
20240517,134300,312199240,14850,14850,14850,14850,0
|
|
20240517,134200,312199240,14850,14850,14850,14850,0
|
|
20240517,134100,312199240,14850,14850,14850,14850,38
|
|
20240517,134000,311634940,14860,14860,14860,14860,74
|
|
20240517,133900,310535300,14850,14850,14850,14850,35
|
|
20240517,133800,310015550,14860,14860,14860,14860,0
|
|
20240517,133700,310015550,14860,14860,14860,14860,0
|
|
20240517,133600,310015550,14860,14860,14860,14860,0
|
|
20240517,133500,310015550,14860,14860,14860,14860,1
|
|
20240517,133400,310000690,14850,14850,14850,14850,0
|
|
20240517,133300,310000690,14850,14850,14850,14850,0
|
|
20240517,133200,310000690,14850,14850,14850,14850,0
|
|
20240517,133100,310000690,14850,14850,14850,14850,0
|
|
20240517,133000,310000690,14850,14850,14850,14850,0
|
|
20240517,132900,310000690,14850,14850,14850,14850,11
|
|
20240517,132800,309837340,14860,14860,14860,14860,5
|
|
20240517,132700,309763040,14860,14860,14860,14860,0
|
|
20240517,132600,309763040,14860,14860,14860,14860,10
|
|
20240517,132500,309614440,14860,14860,14860,14860,0
|
|
20240517,132400,309614440,14860,14860,14860,14860,1
|
|
20240517,132300,309599580,14840,14840,14840,14840,0
|
|
20240517,132200,309599580,14840,14840,14840,14840,0
|
|
20240517,132100,309599580,14840,14840,14840,14840,0
|
|
20240517,132000,309599580,14840,14840,14840,14840,0
|
|
20240517,131900,309599580,14840,14840,14840,14840,0
|
|
20240517,131800,309599580,14840,14840,14840,14840,0
|
|
20240517,131700,309599580,14840,14850,14850,14840,300
|
|
20240517,131600,305147480,14900,14900,14900,14900,0
|
|
20240517,131500,305147480,14900,14900,14900,14900,0
|
|
20240517,131400,305147480,14900,14900,14900,14900,0
|
|
20240517,131300,305147480,14900,14900,14900,14900,0
|
|
20240517,131200,305147480,14900,14900,14900,14900,0
|
|
20240517,131100,305147480,14900,14900,14900,14900,0
|
|
20240517,131000,305147480,14900,14900,14900,14900,0
|
|
20240517,130900,305147480,14900,14900,14900,14900,0
|
|
20240517,130800,305147480,14900,14900,14900,14900,0
|
|
20240517,130700,305147480,14900,14900,14900,14900,2
|
|
20240517,130600,305117680,14930,14930,14930,14930,0
|
|
20240517,130500,305117680,14930,14930,14930,14930,0
|
|
20240517,130400,305117680,14930,14930,14930,14930,0
|
|
20240517,130300,305117680,14930,14930,14930,14930,0
|
|
20240517,130200,305117680,14930,14930,14930,14930,0
|
|
20240517,130100,305117680,14930,14930,14930,14930,0
|
|
20240517,130000,305117680,14930,14930,14930,14930,0
|
|
20240517,125900,305117680,14930,14930,14930,14930,0
|
|
20240517,125800,305117680,14930,14930,14930,14930,0
|
|
20240517,125700,305117680,14930,14930,14930,14930,4
|
|
20240517,125600,305057960,14840,14840,14840,14840,0
|
|
20240517,125500,305057960,14840,14840,14840,14840,0
|
|
20240517,125400,305057960,14840,14840,14840,14840,0
|
|
20240517,125300,305057960,14840,14840,14840,14840,309
|
|
20240517,125200,300472400,14840,14840,14840,14840,0
|
|
20240517,125100,300472400,14840,14840,14840,14840,0
|
|
20240517,125000,300472400,14840,14840,14840,14840,0
|
|
20240517,124900,300472400,14840,14840,14840,14840,105
|
|
20240517,124800,298914200,14840,14840,14840,14840,100
|
|
20240517,124700,297430200,14920,14920,14920,14920,0
|
|
20240517,124600,297430200,14920,14880,14920,14880,5
|
|
20240517,124500,297355700,14850,14850,14850,14850,0
|
|
20240517,124400,297355700,14850,14850,14850,14850,0
|
|
20240517,124300,297355700,14850,14850,14850,14850,0
|
|
20240517,124200,297355700,14850,14850,14850,14850,2
|
|
20240517,124100,297326000,14850,14850,14850,14850,33
|
|
20240517,124000,296835950,14850,14850,14850,14850,0
|
|
20240517,123900,296835950,14850,14850,14850,14850,0
|
|
20240517,123800,296835950,14850,14850,14850,14850,2
|
|
20240517,123700,296806250,14850,14850,14850,14850,17
|
|
20240517,123600,296553800,14850,14850,14850,14850,0
|
|
20240517,123500,296553800,14850,14850,14850,14850,41
|
|
20240517,123400,295944950,14850,14850,14850,14850,0
|
|
20240517,123300,295944950,14850,14850,14850,14850,0
|
|
20240517,123200,295944950,14850,14850,14850,14850,0
|
|
20240517,123100,295944950,14850,14850,14850,14850,7
|
|
20240517,123000,295841000,14850,14850,14850,14850,0
|
|
20240517,122900,295841000,14850,14850,14850,14850,0
|
|
20240517,122800,295841000,14850,14850,14850,14850,45
|
|
20240517,122700,295172750,14840,14840,14840,14840,0
|
|
20240517,122600,295172750,14840,14840,14840,14840,0
|
|
20240517,122500,295172750,14840,14870,14870,14840,74
|
|
20240517,122400,294072790,14870,14870,14870,14870,0
|
|
20240517,122300,294072790,14870,14870,14870,14870,0
|
|
20240517,122200,294072790,14870,14870,14870,14870,0
|
|
20240517,122100,294072790,14870,14870,14870,14870,0
|
|
20240517,122000,294072790,14870,14870,14870,14870,104
|
|
20240517,121900,292526310,14870,14870,14870,14870,0
|
|
20240517,121800,292526310,14870,14870,14870,14870,0
|
|
20240517,121700,292526310,14870,14870,14870,14870,3
|
|
20240517,121600,292481700,14870,14870,14870,14870,0
|
|
20240517,121500,292481700,14870,14870,14870,14870,0
|
|
20240517,121400,292481700,14870,14870,14870,14870,0
|
|
20240517,121300,292481700,14870,14870,14870,14870,0
|
|
20240517,121200,292481700,14870,14870,14870,14870,0
|
|
20240517,121100,292481700,14870,14870,14870,14870,0
|
|
20240517,121000,292481700,14870,14870,14870,14870,0
|
|
20240517,120900,292481700,14870,14870,14870,14870,0
|
|
20240517,120800,292481700,14870,14870,14870,14870,0
|
|
20240517,120700,292481700,14870,14870,14870,14870,0
|
|
20240517,120600,292481700,14870,14870,14870,14870,200
|
|
20240517,120500,289507700,14820,14820,14820,14820,0
|
|
20240517,120400,289507700,14820,14820,14820,14820,0
|
|
20240517,120300,289507700,14820,14820,14820,14820,2
|
|
20240517,120200,289478060,14820,14880,14880,14820,670
|
|
20240517,120100,279543980,14880,14880,14880,14880,140
|
|
20240517,120000,277460780,14890,14890,14890,14890,5
|
|
20240517,115900,277386330,14940,14940,14940,14940,0
|
|
20240517,115800,277386330,14940,14940,14940,14940,0
|
|
20240517,115700,277386330,14940,14940,14940,14940,0
|
|
20240517,115600,277386330,14940,14940,14940,14940,0
|
|
20240517,115500,277386330,14940,14940,14940,14940,0
|
|
20240517,115400,277386330,14940,14940,14940,14940,0
|
|
20240517,115300,277386330,14940,14940,14940,14940,3
|
|
20240517,115200,277341510,14880,14880,14880,14880,0
|
|
20240517,115100,277341510,14880,14880,14880,14880,0
|
|
20240517,115000,277341510,14880,14880,14880,14880,0
|
|
20240517,114900,277341510,14880,14880,14880,14880,220
|
|
20240517,114800,274067910,14850,14850,14850,14850,0
|
|
20240517,114700,274067910,14850,14850,14850,14850,1
|
|
20240517,114600,274053060,14850,14850,14850,14850,0
|
|
20240517,114500,274053060,14850,14850,14850,14850,0
|
|
20240517,114400,274053060,14850,14850,14850,14850,50
|
|
20240517,114300,273310560,14880,14880,14880,14880,0
|
|
20240517,114200,273310560,14880,14870,14880,14860,137
|
|
20240517,114100,271272680,14880,14880,14880,14870,300
|
|
20240517,114000,266809630,14880,14880,14880,14880,0
|
|
20240517,113900,266809630,14880,14880,14880,14880,0
|
|
20240517,113800,266809630,14880,14880,14880,14880,0
|
|
20240517,113700,266809630,14880,14880,14880,14880,27
|
|
20240517,113600,266407870,14880,14880,14880,14880,0
|
|
20240517,113500,266407870,14880,14910,14910,14880,219
|
|
20240517,113400,263145920,14920,14920,14920,14920,0
|
|
20240517,113300,263145920,14920,14920,14920,14920,0
|
|
20240517,113200,263145920,14920,14920,14920,14920,0
|
|
20240517,113100,263145920,14920,14920,14920,14920,3
|
|
20240517,113000,263101160,14920,14920,14920,14920,0
|
|
20240517,112900,263101160,14920,14920,14920,14920,0
|
|
20240517,112800,263101160,14920,14920,14920,14920,0
|
|
20240517,112700,263101160,14920,14920,14920,14920,3
|
|
20240517,112600,263056400,14990,14990,14990,14990,1
|
|
20240517,112500,263041410,14990,14990,14990,14990,0
|
|
20240517,112400,263041410,14990,14990,14990,14990,0
|
|
20240517,112300,263041410,14990,14990,14990,14990,0
|
|
20240517,112200,263041410,14990,14990,14990,14990,0
|
|
20240517,112100,263041410,14990,14990,14990,14990,0
|
|
20240517,112000,263041410,14990,14990,14990,14990,0
|
|
20240517,111900,263041410,14990,14990,14990,14990,0
|
|
20240517,111800,263041410,14990,14990,14990,14990,1
|
|
20240517,111700,263026420,14990,14940,14990,14940,6
|
|
20240517,111600,262936630,14920,14920,14920,14920,0
|
|
20240517,111500,262936630,14920,14920,14920,14920,0
|
|
20240517,111400,262936630,14920,14920,14920,14920,0
|
|
20240517,111300,262936630,14920,14920,14920,14920,0
|
|
20240517,111200,262936630,14920,14920,14920,14920,0
|
|
20240517,111100,262936630,14920,14920,14920,14920,6
|
|
20240517,111000,262847110,14920,14920,14920,14920,0
|
|
20240517,110900,262847110,14920,14990,14990,14920,6
|
|
20240517,110800,262757240,14980,14980,14980,14980,0
|
|
20240517,110700,262757240,14980,14980,14980,14980,0
|
|
20240517,110600,262757240,14980,14980,14980,14980,0
|
|
20240517,110500,262757240,14980,14980,14980,14980,0
|
|
20240517,110400,262757240,14980,14980,14980,14980,0
|
|
20240517,110300,262757240,14980,14980,14980,14980,0
|
|
20240517,110200,262757240,14980,14980,14980,14980,0
|
|
20240517,110100,262757240,14980,14980,14980,14980,0
|
|
20240517,110000,262757240,14980,14980,14980,14980,7
|
|
20240517,105900,262652380,14980,14980,14980,14980,0
|
|
20240517,105800,262652380,14980,14980,14980,14980,0
|
|
20240517,105700,262652380,14980,14980,14980,14980,34
|
|
20240517,105600,262143060,14980,14980,14980,14980,1
|
|
20240517,105500,262128080,14980,14980,14980,14980,0
|
|
20240517,105400,262128080,14980,14980,14980,14980,8
|
|
20240517,105300,262008240,14980,14980,14980,14980,5
|
|
20240517,105200,261933340,14880,14880,14880,14880,20
|
|
20240517,105100,261635740,14950,14950,14950,14950,0
|
|
20240517,105000,261635740,14950,14950,14950,14950,0
|
|
20240517,104900,261635740,14950,14950,14950,14950,5
|
|
20240517,104800,261560990,14950,14950,14950,14950,13
|
|
20240517,104700,261366640,14950,14950,14950,14950,10
|
|
20240517,104600,261217140,14950,14950,14950,14950,1
|
|
20240517,104500,261202190,14950,14950,14950,14950,11
|
|
20240517,104400,261037740,14950,14950,14950,14950,7
|
|
20240517,104300,260933090,14950,14950,14950,14950,7
|
|
20240517,104200,260828440,14950,14950,14950,14950,1
|
|
20240517,104100,260813490,14870,14900,14900,14870,36
|
|
20240517,104000,260277240,14910,14930,14930,14910,14
|
|
20240517,103900,260068480,14950,14950,14950,14950,0
|
|
20240517,103800,260068480,14950,14950,14950,14950,0
|
|
20240517,103700,260068480,14950,14920,14950,14920,220
|
|
20240517,103600,256780080,14930,14930,14930,14930,0
|
|
20240517,103500,256780080,14930,14980,14980,14930,300
|
|
20240517,103400,252298650,14980,14980,14980,14980,536
|
|
20240517,103300,244269370,14980,14980,14980,14980,52
|
|
20240517,103200,243490410,14970,14980,14980,14970,60
|
|
20240517,103100,242591850,14970,14970,14970,14970,0
|
|
20240517,103000,242591850,14970,14970,14970,14970,125
|
|
20240517,102900,240720600,15000,15000,15000,15000,0
|
|
20240517,102800,240720600,15000,15000,15000,15000,0
|
|
20240517,102700,240720600,15000,15000,15000,15000,120
|
|
20240517,102600,238920600,15000,14960,15000,14940,123
|
|
20240517,102500,237077840,15000,15010,15010,15000,240
|
|
20240517,102400,233476960,15020,15050,15050,15020,126
|
|
20240517,102300,231581020,15050,15050,15050,15050,0
|
|
20240517,102200,231581020,15050,15050,15050,15050,37
|
|
20240517,102100,231024170,15140,15140,15140,15140,0
|
|
20240517,102000,231024170,15140,15120,15140,15120,38
|
|
20240517,101900,230449260,15140,15130,15140,15130,30
|
|
20240517,101800,229995310,15140,15140,15140,15140,0
|
|
20240517,101700,229995310,15140,15130,15140,15130,10
|
|
20240517,101600,229843960,15140,15130,15140,15130,50
|
|
20240517,101500,229087320,15130,15120,15130,15120,30
|
|
20240517,101400,228633500,15140,15140,15140,15140,0
|
|
20240517,101300,228633500,15140,15140,15140,15140,0
|
|
20240517,101200,228633500,15140,15140,15150,15140,11
|
|
20240517,101100,228466950,15150,15050,15150,15050,30
|
|
20240517,101000,228013460,15040,14960,15040,14960,569
|
|
20240517,100900,219464840,14950,14950,14950,14950,2
|
|
20240517,100800,219434940,14890,14890,14890,14890,17
|
|
20240517,100700,219181810,14890,14900,14900,14890,160
|
|
20240517,100600,216799400,14870,14930,14930,14860,315
|
|
20240517,100500,212115530,15050,15020,15050,15020,156
|
|
20240517,100400,209769920,15020,15010,15020,15010,52
|
|
20240517,100300,208988900,14950,14950,14950,14950,0
|
|
20240517,100200,208988900,14950,14950,14950,14950,59
|
|
20240517,100100,208106850,14950,14920,14950,14880,87
|
|
20240517,100000,206807010,14880,14880,14880,14880,0
|
|
20240517,095900,206807010,14880,14880,14880,14880,101
|
|
20240517,095800,205304130,14870,14870,14870,14870,0
|
|
20240517,095700,205304130,14870,14920,14930,14870,327
|
|
20240517,095600,200437100,14910,14900,14930,14900,203
|
|
20240517,095500,197407620,14930,14930,14930,14930,0
|
|
20240517,095400,197407620,14930,14890,14930,14890,310
|
|
20240517,095300,192781410,14880,14860,14880,14860,271
|
|
20240517,095200,188752430,14890,14850,14890,14810,146
|
|
20240517,095100,186588940,14870,14810,14870,14800,869
|
|
20240517,095000,173717950,14800,14800,14800,14800,0
|
|
20240517,094900,173717950,14800,14800,14800,14800,45
|
|
20240517,094800,173051950,14850,14850,14850,14850,138
|
|
20240517,094700,171002650,14830,14830,14830,14830,1
|
|
20240517,094600,170987820,14850,14840,14850,14840,402
|
|
20240517,094500,165018320,14770,14770,14770,14770,0
|
|
20240517,094400,165018320,14770,14770,14770,14770,0
|
|
20240517,094300,165018320,14770,14770,14770,14770,8
|
|
20240517,094200,164900160,14770,14770,14770,14770,93
|
|
20240517,094100,163526550,14800,14800,14800,14800,0
|
|
20240517,094000,163526550,14800,14850,14850,14800,217
|
|
20240517,093900,160313400,14850,14850,14850,14850,90
|
|
20240517,093800,158976900,14800,14740,14800,14740,38
|
|
20240517,093700,158414560,14730,14740,14740,14730,530
|
|
20240517,093600,150607290,14720,14800,14800,14720,456
|
|
20240517,093500,143864090,14700,14700,14700,14700,0
|
|
20240517,093400,143864090,14700,14800,14800,14680,2379
|
|
20240517,093300,108786780,14800,14800,14800,14800,200
|
|
20240517,093200,105826780,14780,14800,14800,14780,250
|
|
20240517,093100,102129780,14800,14800,14800,14800,140
|
|
20240517,093000,100057780,14800,14800,14800,14800,10
|
|
20240517,092900,99909780,14800,14800,14800,14800,272
|
|
20240517,092800,95884180,14800,14750,14800,14740,579
|
|
20240517,092700,87341840,14750,14750,14750,14750,0
|
|
20240517,092600,87341840,14750,14750,14750,14750,35
|
|
20240517,092500,86825590,14750,14750,14750,14750,1
|
|
20240517,092400,86810840,14750,14750,14750,14750,5
|
|
20240517,092300,86737090,14750,14800,14800,14750,33
|
|
20240517,092200,86250240,14800,14800,14800,14800,0
|
|
20240517,092100,86250240,14800,14800,14800,14800,210
|
|
20240517,092000,83142240,14850,14800,14850,14710,410
|
|
20240517,091900,77100740,14710,14760,14760,14700,215
|
|
20240517,091800,73938840,14760,14760,14890,14760,36
|
|
20240517,091700,73407340,14760,14760,14760,14760,124
|
|
20240517,091600,71577100,14760,14760,14760,14760,0
|
|
20240517,091500,71577100,14760,14760,14760,14760,0
|
|
20240517,091400,71577100,14760,14810,14870,14230,1472
|
|
20240517,091300,50093300,14800,14840,14840,14800,144
|
|
20240517,091200,47957260,14850,14920,14920,14850,1119
|
|
20240517,091100,31296210,14950,14950,14950,14930,350
|
|
20240517,091000,26065930,14950,14980,14980,14950,49
|
|
20240517,090900,25332240,15060,15060,15060,15060,0
|
|
20240517,090800,25332240,15060,15010,15060,15010,30
|
|
20240517,090700,24881600,14980,14980,14980,14980,104
|
|
20240517,090600,23323680,14980,14980,14980,14980,33
|
|
20240517,090500,22829340,14980,15010,15010,14980,210
|
|
20240517,090400,19681240,15010,15010,15010,15010,90
|
|
20240517,090300,18330340,15070,15070,15070,15070,0
|
|
20240517,090200,18330340,15070,15010,15070,15000,396
|
|
20240517,090100,12383900,15070,15030,15070,15030,135
|
|
20240517,090000,10352150,15000,14950,15000,14950,692
|