673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201000,322444850,12840,12840,12840,12840,109
|
|
20240503,200900,322444850,12840,12840,12840,12840,0
|
|
20240503,200800,322444850,12840,12840,12840,12840,0
|
|
20240503,200700,322444850,12840,12840,12840,12840,0
|
|
20240503,200600,322444850,12840,12840,12840,12840,0
|
|
20240503,200500,322444850,12840,12840,12840,12840,0
|
|
20240503,200400,322444850,12840,12840,12840,12840,0
|
|
20240503,200300,322444850,12840,12840,12840,12840,0
|
|
20240503,200200,322444850,12840,12840,12840,12840,0
|
|
20240503,200100,322444850,12840,12840,12840,12840,0
|
|
20240503,200000,322444850,12840,12840,12840,12840,0
|
|
20240503,195900,322444850,12840,12840,12840,12840,0
|
|
20240503,195800,322444850,12840,12840,12840,12840,0
|
|
20240503,195700,322444850,12840,12840,12840,12840,0
|
|
20240503,195600,322444850,12840,12840,12840,12840,0
|
|
20240503,195500,322444850,12840,12840,12840,12840,0
|
|
20240503,195400,322444850,12840,12840,12840,12840,0
|
|
20240503,195300,322444850,12840,12840,12840,12840,0
|
|
20240503,195200,322444850,12840,12840,12840,12840,0
|
|
20240503,195100,322444850,12840,12840,12840,12840,0
|
|
20240503,195000,322444850,12840,12840,12840,12840,0
|
|
20240503,194900,322444850,12840,12840,12840,12840,0
|
|
20240503,194800,322444850,12840,12840,12840,12840,0
|
|
20240503,194700,322444850,12840,12840,12840,12840,0
|
|
20240503,194600,322444850,12840,12840,12840,12840,0
|
|
20240503,194500,322444850,12840,12840,12840,12840,0
|
|
20240503,194400,322444850,12840,12840,12840,12840,0
|
|
20240503,194300,322444850,12840,12840,12840,12840,0
|
|
20240503,194200,322444850,12840,12840,12840,12840,0
|
|
20240503,194100,322444850,12840,12840,12840,12840,0
|
|
20240503,194000,322444850,12840,12840,12840,12840,109
|
|
20240503,193900,322444850,12840,12840,12840,12840,0
|
|
20240503,193800,322444850,12840,12840,12840,12840,0
|
|
20240503,193700,322444850,12840,12840,12840,12840,0
|
|
20240503,193600,322444850,12840,12840,12840,12840,0
|
|
20240503,193500,322444850,12840,12840,12840,12840,0
|
|
20240503,193400,322444850,12840,12840,12840,12840,0
|
|
20240503,193300,322444850,12840,12840,12840,12840,0
|
|
20240503,193200,322444850,12840,12840,12840,12840,0
|
|
20240503,193100,322444850,12840,12840,12840,12840,0
|
|
20240503,193000,322444850,12840,12840,12840,12840,0
|
|
20240503,192900,322444850,12840,12840,12840,12840,0
|
|
20240503,192800,322444850,12840,12840,12840,12840,0
|
|
20240503,192700,322444850,12840,12840,12840,12840,0
|
|
20240503,192600,322444850,12840,12840,12840,12840,0
|
|
20240503,192500,322444850,12840,12840,12840,12840,0
|
|
20240503,192400,322444850,12840,12840,12840,12840,0
|
|
20240503,192300,322444850,12840,12840,12840,12840,0
|
|
20240503,192200,322444850,12840,12840,12840,12840,0
|
|
20240503,192100,322444850,12840,12840,12840,12840,0
|
|
20240503,192000,322444850,12840,12840,12840,12840,0
|
|
20240503,191900,322444850,12840,12840,12840,12840,0
|
|
20240503,191800,322444850,12840,12840,12840,12840,0
|
|
20240503,191700,322444850,12840,12840,12840,12840,0
|
|
20240503,191600,322444850,12840,12840,12840,12840,0
|
|
20240503,191500,322444850,12840,12840,12840,12840,0
|
|
20240503,191400,322444850,12840,12840,12840,12840,0
|
|
20240503,191300,322444850,12840,12840,12840,12840,0
|
|
20240503,191200,322444850,12840,12840,12840,12840,0
|
|
20240503,191100,322444850,12840,12840,12840,12840,0
|
|
20240503,191000,322444850,12840,12840,12840,12840,109
|
|
20240503,190900,322444850,12840,12840,12840,12840,0
|
|
20240503,190800,322444850,12840,12840,12840,12840,0
|
|
20240503,190700,322444850,12840,12840,12840,12840,0
|
|
20240503,190600,322444850,12840,12840,12840,12840,0
|
|
20240503,190500,322444850,12840,12840,12840,12840,0
|
|
20240503,190400,322444850,12840,12840,12840,12840,0
|
|
20240503,190300,322444850,12840,12840,12840,12840,0
|
|
20240503,190200,322444850,12840,12840,12840,12840,0
|
|
20240503,190100,322444850,12840,12840,12840,12840,0
|
|
20240503,190000,322444850,12840,12840,12840,12840,0
|
|
20240503,185900,322444850,12840,12840,12840,12840,0
|
|
20240503,185800,322444850,12840,12840,12840,12840,0
|
|
20240503,185700,322444850,12840,12840,12840,12840,0
|
|
20240503,185600,322444850,12840,12840,12840,12840,0
|
|
20240503,185500,322444850,12840,12840,12840,12840,0
|
|
20240503,185400,322444850,12840,12840,12840,12840,0
|
|
20240503,185300,322444850,12840,12840,12840,12840,0
|
|
20240503,185200,322444850,12840,12840,12840,12840,0
|
|
20240503,185100,322444850,12840,12840,12840,12840,0
|
|
20240503,185000,322444850,12840,12840,12840,12840,0
|
|
20240503,184900,322444850,12840,12840,12840,12840,0
|
|
20240503,184800,322444850,12840,12840,12840,12840,0
|
|
20240503,184700,322444850,12840,12840,12840,12840,0
|
|
20240503,184600,322444850,12840,12840,12840,12840,0
|
|
20240503,184500,322444850,12840,12840,12840,12840,0
|
|
20240503,184400,322444850,12840,12840,12840,12840,0
|
|
20240503,184300,322444850,12840,12840,12840,12840,0
|
|
20240503,184200,322444850,12840,12840,12840,12840,0
|
|
20240503,184100,322444850,12840,12840,12840,12840,0
|
|
20240503,184000,322444850,12840,12840,12840,12840,109
|
|
20240503,183900,322444850,12840,12840,12840,12840,0
|
|
20240503,183800,322444850,12840,12840,12840,12840,0
|
|
20240503,183700,322444850,12840,12840,12840,12840,0
|
|
20240503,183600,322444850,12840,12840,12840,12840,0
|
|
20240503,183500,322444850,12840,12840,12840,12840,0
|
|
20240503,183400,322444850,12840,12840,12840,12840,0
|
|
20240503,183300,322444850,12840,12840,12840,12840,0
|
|
20240503,183200,322444850,12840,12840,12840,12840,0
|
|
20240503,183100,322444850,12840,12840,12840,12840,0
|
|
20240503,183000,322444850,12840,12840,12840,12840,0
|
|
20240503,182900,322444850,12840,12840,12840,12840,0
|
|
20240503,182800,322444850,12840,12840,12840,12840,0
|
|
20240503,182700,322444850,12840,12840,12840,12840,0
|
|
20240503,182600,322444850,12840,12840,12840,12840,0
|
|
20240503,182500,322444850,12840,12840,12840,12840,0
|
|
20240503,182400,322444850,12840,12840,12840,12840,0
|
|
20240503,182300,322444850,12840,12840,12840,12840,0
|
|
20240503,182200,322444850,12840,12840,12840,12840,0
|
|
20240503,182100,322444850,12840,12840,12840,12840,0
|
|
20240503,182000,322444850,12840,12840,12840,12840,0
|
|
20240503,181900,322444850,12840,12840,12840,12840,0
|
|
20240503,181800,322444850,12840,12840,12840,12840,0
|
|
20240503,181700,322444850,12840,12840,12840,12840,0
|
|
20240503,181600,322444850,12840,12840,12840,12840,0
|
|
20240503,181500,322444850,12840,12840,12840,12840,0
|
|
20240503,181400,322444850,12840,12840,12840,12840,0
|
|
20240503,181300,322444850,12840,12840,12840,12840,0
|
|
20240503,181200,322444850,12840,12840,12840,12840,0
|
|
20240503,181100,322444850,12840,12840,12840,12840,0
|
|
20240503,181000,322444850,12840,12840,12840,12840,109
|
|
20240503,180900,322444850,12840,12840,12840,12840,0
|
|
20240503,180800,322444850,12840,12840,12840,12840,0
|
|
20240503,180700,322444850,12840,12840,12840,12840,0
|
|
20240503,180600,322444850,12840,12840,12840,12840,0
|
|
20240503,180500,322444850,12840,12840,12840,12840,0
|
|
20240503,180400,322444850,12840,12840,12840,12840,0
|
|
20240503,180300,322444850,12840,12840,12840,12840,0
|
|
20240503,180200,322444850,12840,12840,12840,12840,0
|
|
20240503,180100,322444850,12840,12840,12840,12840,0
|
|
20240503,180000,322444850,12840,12840,12840,12840,0
|
|
20240503,175900,322444850,12840,12840,12840,12840,0
|
|
20240503,175800,322444850,12840,12840,12840,12840,0
|
|
20240503,175700,322444850,12840,12840,12840,12840,0
|
|
20240503,175600,322444850,12840,12840,12840,12840,0
|
|
20240503,175500,322444850,12840,12840,12840,12840,0
|
|
20240503,175400,322444850,12840,12840,12840,12840,0
|
|
20240503,175300,322444850,12840,12840,12840,12840,0
|
|
20240503,175200,322444850,12840,12840,12840,12840,0
|
|
20240503,175100,322444850,12840,12840,12840,12840,0
|
|
20240503,175000,322444850,12840,12840,12840,12840,0
|
|
20240503,174900,322444850,12840,12840,12840,12840,0
|
|
20240503,174800,322444850,12840,12840,12840,12840,0
|
|
20240503,174700,322444850,12840,12840,12840,12840,0
|
|
20240503,174600,322444850,12840,12840,12840,12840,0
|
|
20240503,174500,322444850,12840,12840,12840,12840,0
|
|
20240503,174400,322444850,12840,12840,12840,12840,0
|
|
20240503,174300,322444850,12840,12840,12840,12840,0
|
|
20240503,174200,322444850,12840,12840,12840,12840,0
|
|
20240503,174100,322444850,12840,12840,12840,12840,0
|
|
20240503,174000,322444850,12840,12840,12840,12840,109
|
|
20240503,173900,322444850,12840,12840,12840,12840,0
|
|
20240503,173800,322444850,12840,12840,12840,12840,0
|
|
20240503,173700,322444850,12840,12840,12840,12840,0
|
|
20240503,173600,322444850,12840,12840,12840,12840,0
|
|
20240503,173500,322444850,12840,12840,12840,12840,0
|
|
20240503,173400,322444850,12840,12840,12840,12840,0
|
|
20240503,173300,322444850,12840,12840,12840,12840,0
|
|
20240503,173200,322444850,12840,12840,12840,12840,0
|
|
20240503,173100,322444850,12840,12840,12840,12840,0
|
|
20240503,173000,322444850,12840,12840,12840,12840,0
|
|
20240503,172900,322444850,12840,12840,12840,12840,0
|
|
20240503,172800,322444850,12840,12840,12840,12840,0
|
|
20240503,172700,322444850,12840,12840,12840,12840,0
|
|
20240503,172600,322444850,12840,12840,12840,12840,0
|
|
20240503,172500,322444850,12840,12840,12840,12840,0
|
|
20240503,172400,322444850,12840,12840,12840,12840,0
|
|
20240503,172300,322444850,12840,12840,12840,12840,0
|
|
20240503,172200,322444850,12840,12840,12840,12840,0
|
|
20240503,172100,322444850,12840,12840,12840,12840,0
|
|
20240503,172000,322444850,12840,12840,12840,12840,0
|
|
20240503,171900,322444850,12840,12840,12840,12840,0
|
|
20240503,171800,322444850,12840,12840,12840,12840,0
|
|
20240503,171700,322444850,12840,12840,12840,12840,0
|
|
20240503,171600,322444850,12840,12840,12840,12840,0
|
|
20240503,171500,322444850,12840,12840,12840,12840,0
|
|
20240503,171400,322444850,12840,12840,12840,12840,0
|
|
20240503,171300,322444850,12840,12840,12840,12840,0
|
|
20240503,171200,322444850,12840,12840,12840,12840,0
|
|
20240503,171100,322444850,12840,12840,12840,12840,0
|
|
20240503,171000,322444850,12840,12840,12840,12840,109
|
|
20240503,170900,322444850,12840,12840,12840,12840,0
|
|
20240503,170800,322444850,12840,12840,12840,12840,0
|
|
20240503,170700,322444850,12840,12840,12840,12840,0
|
|
20240503,170600,322444850,12840,12840,12840,12840,0
|
|
20240503,170500,322444850,12840,12840,12840,12840,0
|
|
20240503,170400,322444850,12840,12840,12840,12840,0
|
|
20240503,170300,322444850,12840,12840,12840,12840,0
|
|
20240503,170200,322444850,12840,12840,12840,12840,0
|
|
20240503,170100,322444850,12840,12840,12840,12840,0
|
|
20240503,170000,322444850,12840,12840,12840,12840,0
|
|
20240503,165900,322444850,12840,12840,12840,12840,0
|
|
20240503,165800,322444850,12840,12840,12840,12840,0
|
|
20240503,165700,322444850,12840,12840,12840,12840,0
|
|
20240503,165600,322444850,12840,12840,12840,12840,0
|
|
20240503,165500,322444850,12840,12840,12840,12840,0
|
|
20240503,165400,322444850,12840,12840,12840,12840,0
|
|
20240503,165300,322444850,12840,12840,12840,12840,0
|
|
20240503,165200,322444850,12840,12840,12840,12840,0
|
|
20240503,165100,322444850,12840,12840,12840,12840,0
|
|
20240503,165000,322444850,12840,12840,12840,12840,0
|
|
20240503,164900,322444850,12840,12840,12840,12840,0
|
|
20240503,164800,322444850,12840,12840,12840,12840,0
|
|
20240503,164700,322444850,12840,12840,12840,12840,0
|
|
20240503,164600,322444850,12840,12840,12840,12840,0
|
|
20240503,164500,322444850,12840,12840,12840,12840,0
|
|
20240503,164400,322444850,12840,12840,12840,12840,0
|
|
20240503,164300,322444850,12840,12840,12840,12840,0
|
|
20240503,164200,322444850,12840,12840,12840,12840,0
|
|
20240503,164100,322444850,12840,12840,12840,12840,0
|
|
20240503,164000,322444850,12840,12840,12840,12840,109
|
|
20240503,163900,322444850,12840,12840,12840,12840,0
|
|
20240503,163800,322444850,12840,12840,12840,12840,0
|
|
20240503,163700,322444850,12840,12840,12840,12840,0
|
|
20240503,163600,322444850,12840,12840,12840,12840,0
|
|
20240503,163500,322444850,12840,12840,12840,12840,0
|
|
20240503,163400,322444850,12840,12840,12840,12840,0
|
|
20240503,163300,322444850,12840,12840,12840,12840,0
|
|
20240503,163200,322444850,12840,12840,12840,12840,0
|
|
20240503,163100,322444850,12840,12840,12840,12840,0
|
|
20240503,163000,322444850,12840,12840,12840,12840,0
|
|
20240503,162900,322444850,12840,12840,12840,12840,0
|
|
20240503,162800,322444850,12840,12840,12840,12840,0
|
|
20240503,162700,322444850,12840,12840,12840,12840,0
|
|
20240503,162600,322444850,12840,12840,12840,12840,0
|
|
20240503,162500,322444850,12840,12840,12840,12840,0
|
|
20240503,162400,322444850,12840,12840,12840,12840,0
|
|
20240503,162300,322444850,12840,12840,12840,12840,0
|
|
20240503,162200,322444850,12840,12840,12840,12840,0
|
|
20240503,162100,322444850,12840,12840,12840,12840,0
|
|
20240503,162000,322444850,12840,12840,12840,12840,0
|
|
20240503,161900,322444850,12840,12840,12840,12840,0
|
|
20240503,161800,322444850,12840,12840,12840,12840,0
|
|
20240503,161700,322444850,12840,12840,12840,12840,0
|
|
20240503,161600,322444850,12840,12840,12840,12840,0
|
|
20240503,161500,322444850,12840,12840,12840,12840,0
|
|
20240503,161400,322444850,12840,12840,12840,12840,0
|
|
20240503,161300,322444850,12840,12840,12840,12840,0
|
|
20240503,161200,322444850,12840,12840,12840,12840,0
|
|
20240503,161100,322444850,12840,12840,12840,12840,0
|
|
20240503,161000,322444850,12840,12840,12840,12840,109
|
|
20240503,160900,322444850,12840,12840,12840,12840,0
|
|
20240503,160800,322444850,12840,12840,12840,12840,0
|
|
20240503,160700,322444850,12840,12840,12840,12840,0
|
|
20240503,160600,322444850,12840,12840,12840,12840,0
|
|
20240503,160500,322444850,12840,12840,12840,12840,0
|
|
20240503,160400,322444850,12840,12840,12840,12840,0
|
|
20240503,160300,322444850,12840,12840,12840,12840,0
|
|
20240503,160200,322444850,12840,12840,12840,12840,0
|
|
20240503,160100,322444850,12840,12840,12840,12840,0
|
|
20240503,160000,322444850,12840,12840,12840,12840,0
|
|
20240503,155900,322444850,12840,12840,12840,12840,0
|
|
20240503,155800,322444850,12840,12840,12840,12840,0
|
|
20240503,155700,322444850,12840,12840,12840,12840,0
|
|
20240503,155600,322444850,12840,12840,12840,12840,0
|
|
20240503,155500,322444850,12840,12840,12840,12840,0
|
|
20240503,155400,322444850,12840,12840,12840,12840,0
|
|
20240503,155300,322444850,12840,12840,12840,12840,0
|
|
20240503,155200,322444850,12840,12840,12840,12840,0
|
|
20240503,155100,322444850,12840,12840,12840,12840,0
|
|
20240503,155000,322444850,12840,12840,12840,12840,0
|
|
20240503,154900,322444850,12840,12840,12840,12840,0
|
|
20240503,154800,322444850,12840,12840,12840,12840,0
|
|
20240503,154700,322444850,12840,12840,12840,12840,0
|
|
20240503,154600,322444850,12840,12840,12840,12840,0
|
|
20240503,154500,322444850,12840,12840,12840,12840,0
|
|
20240503,154400,322444850,12840,12840,12840,12840,0
|
|
20240503,154300,322444850,12840,12840,12840,12840,0
|
|
20240503,154200,322444850,12840,12840,12840,12840,0
|
|
20240503,154100,322444850,12840,12840,12840,12840,0
|
|
20240503,154000,322444850,12840,12840,12840,12840,109
|
|
20240503,153900,322444850,12840,12840,12840,12840,0
|
|
20240503,153800,322444850,12840,12840,12840,12840,0
|
|
20240503,153700,322444850,12840,12840,12840,12840,0
|
|
20240503,153600,322444850,12840,12840,12840,12840,0
|
|
20240503,153500,322444850,12840,12840,12840,12840,0
|
|
20240503,153400,322444850,12840,12840,12840,12840,0
|
|
20240503,153300,322444850,12840,12840,12840,12840,0
|
|
20240503,153200,322444850,12840,12840,12840,12840,0
|
|
20240503,153100,322444850,12840,12840,12840,12840,0
|
|
20240503,153000,322444850,12840,12840,12840,12840,109
|
|
20240503,152900,321045290,12690,12690,12690,12690,0
|
|
20240503,152800,321045290,12690,12690,12690,12690,0
|
|
20240503,152700,321045290,12690,12690,12690,12690,0
|
|
20240503,152600,321045290,12690,12690,12690,12690,0
|
|
20240503,152500,321045290,12690,12690,12690,12690,0
|
|
20240503,152400,321045290,12690,12690,12690,12690,0
|
|
20240503,152300,321045290,12690,12690,12690,12690,0
|
|
20240503,152200,321045290,12690,12690,12690,12690,0
|
|
20240503,152100,321045290,12690,12690,12690,12690,0
|
|
20240503,152000,321045290,12690,12690,12690,12690,0
|
|
20240503,151900,321045290,12690,12780,12850,12690,550
|
|
20240503,151800,314009470,12700,12750,12780,12700,103
|
|
20240503,151700,312695190,12750,12750,12750,12750,0
|
|
20240503,151600,312695190,12750,12750,12750,12750,0
|
|
20240503,151500,312695190,12750,12750,12750,12750,1
|
|
20240503,151400,312682440,12750,12750,12750,12750,0
|
|
20240503,151300,312682440,12750,12750,12750,12750,1
|
|
20240503,151200,312669690,12750,12750,12750,12750,9
|
|
20240503,151100,312554940,12760,12760,12760,12760,0
|
|
20240503,151000,312554940,12760,12760,12760,12760,0
|
|
20240503,150900,312554940,12760,12760,12760,12760,0
|
|
20240503,150800,312554940,12760,12760,12760,12760,0
|
|
20240503,150700,312554940,12760,12760,12760,12760,0
|
|
20240503,150600,312554940,12760,12670,12760,12670,52
|
|
20240503,150500,311894750,12670,12670,12670,12670,1
|
|
20240503,150400,311882080,12720,12720,12720,12720,0
|
|
20240503,150300,311882080,12720,12720,12720,12720,0
|
|
20240503,150200,311882080,12720,12720,12720,12720,0
|
|
20240503,150100,311882080,12720,12720,12720,12720,0
|
|
20240503,150000,311882080,12720,12760,12760,12620,230
|
|
20240503,145900,308977860,12760,12760,12760,12760,0
|
|
20240503,145800,308977860,12760,12750,12760,12750,100
|
|
20240503,145700,307701900,12760,12750,12760,12750,100
|
|
20240503,145600,306426100,12760,12760,12760,12760,0
|
|
20240503,145500,306426100,12760,12760,12760,12760,1
|
|
20240503,145400,306413340,12770,12650,12770,12650,92
|
|
20240503,145300,305249420,12650,12690,12690,12620,653
|
|
20240503,145200,296989950,12690,12690,12690,12690,0
|
|
20240503,145100,296989950,12690,12710,12710,12690,51
|
|
20240503,145000,296342010,12790,12770,12790,12770,29
|
|
20240503,144900,295971540,12700,12700,12700,12700,0
|
|
20240503,144800,295971540,12700,12700,12700,12700,0
|
|
20240503,144700,295971540,12700,12720,12720,12700,250
|
|
20240503,144600,292796110,12770,12770,12770,12770,0
|
|
20240503,144500,292796110,12770,12770,12770,12770,34
|
|
20240503,144400,292361930,12780,12780,12780,12780,1
|
|
20240503,144300,292349150,12790,12790,12790,12790,0
|
|
20240503,144200,292349150,12790,12790,12790,12790,0
|
|
20240503,144100,292349150,12790,12790,12790,12790,0
|
|
20240503,144000,292349150,12790,12790,12790,12790,0
|
|
20240503,143900,292349150,12790,12790,12790,12790,0
|
|
20240503,143800,292349150,12790,12790,12790,12790,0
|
|
20240503,143700,292349150,12790,12790,12790,12790,0
|
|
20240503,143600,292349150,12790,12790,12790,12790,0
|
|
20240503,143500,292349150,12790,12790,12790,12790,0
|
|
20240503,143400,292349150,12790,12790,12790,12790,5
|
|
20240503,143300,292285200,12780,12780,12780,12780,60
|
|
20240503,143200,291518400,12780,12780,12780,12780,2
|
|
20240503,143100,291492840,12780,12780,12780,12780,0
|
|
20240503,143000,291492840,12780,12780,12780,12780,0
|
|
20240503,142900,291492840,12780,12780,12780,12780,2
|
|
20240503,142800,291467280,12800,12800,12800,12800,0
|
|
20240503,142700,291467280,12800,12800,12800,12800,0
|
|
20240503,142600,291467280,12800,12790,12800,12790,4
|
|
20240503,142500,291416110,12840,12840,12840,12840,0
|
|
20240503,142400,291416110,12840,12840,12840,12840,0
|
|
20240503,142300,291416110,12840,12840,12840,12840,0
|
|
20240503,142200,291416110,12840,12840,12840,12840,0
|
|
20240503,142100,291416110,12840,12840,12840,12840,0
|
|
20240503,142000,291416110,12840,12840,12840,12840,0
|
|
20240503,141900,291416110,12840,12840,12840,12840,0
|
|
20240503,141800,291416110,12840,12780,12840,12780,72
|
|
20240503,141700,290495890,12780,12780,12780,12780,0
|
|
20240503,141600,290495890,12780,12780,12780,12780,0
|
|
20240503,141500,290495890,12780,12780,12780,12780,10
|
|
20240503,141400,290368090,12780,12780,12780,12780,0
|
|
20240503,141300,290368090,12780,12770,12780,12770,30
|
|
20240503,141200,289984980,12680,12680,12680,12680,0
|
|
20240503,141100,289984980,12680,12680,12680,12680,0
|
|
20240503,141000,289984980,12680,12690,12690,12680,15
|
|
20240503,140900,289794730,12770,12770,12770,12770,0
|
|
20240503,140800,289794730,12770,12770,12770,12770,0
|
|
20240503,140700,289794730,12770,12770,12770,12770,1
|
|
20240503,140600,289781960,12780,12780,12780,12780,0
|
|
20240503,140500,289781960,12780,12780,12780,12780,0
|
|
20240503,140400,289781960,12780,12780,12780,12780,0
|
|
20240503,140300,289781960,12780,12780,12780,12780,0
|
|
20240503,140200,289781960,12780,12780,12780,12780,0
|
|
20240503,140100,289781960,12780,12780,12780,12780,0
|
|
20240503,140000,289781960,12780,12780,12780,12780,0
|
|
20240503,135900,289781960,12780,12780,12780,12780,0
|
|
20240503,135800,289781960,12780,12780,12780,12780,0
|
|
20240503,135700,289781960,12780,12780,12780,12780,1
|
|
20240503,135600,289769180,12660,12660,12660,12660,0
|
|
20240503,135500,289769180,12660,12660,12660,12660,0
|
|
20240503,135400,289769180,12660,12660,12660,12660,0
|
|
20240503,135300,289769180,12660,12660,12660,12660,0
|
|
20240503,135200,289769180,12660,12660,12660,12660,0
|
|
20240503,135100,289769180,12660,12680,12680,12660,10
|
|
20240503,135000,289642400,12670,12680,12680,12670,10
|
|
20240503,134900,289515660,12720,12720,12720,12720,0
|
|
20240503,134800,289515660,12720,12720,12720,12720,29
|
|
20240503,134700,289146780,12720,12720,12720,12720,0
|
|
20240503,134600,289146780,12720,12720,12720,12720,0
|
|
20240503,134500,289146780,12720,12720,12720,12720,0
|
|
20240503,134400,289146780,12720,12680,12720,12680,20
|
|
20240503,134300,288893100,12680,12680,12680,12680,11
|
|
20240503,134200,288753620,12680,12680,12680,12680,0
|
|
20240503,134100,288753620,12680,12650,12680,12630,481
|
|
20240503,134000,282677210,12650,12650,12650,12650,0
|
|
20240503,133900,282677210,12650,12650,12650,12650,0
|
|
20240503,133800,282677210,12650,12650,12650,12650,0
|
|
20240503,133700,282677210,12650,12650,12650,12650,0
|
|
20240503,133600,282677210,12650,12650,12650,12650,320
|
|
20240503,133500,278629210,12650,12670,12670,12650,406
|
|
20240503,133400,273491250,12680,12680,12680,12680,71
|
|
20240503,133300,272590970,12680,12680,12680,12680,0
|
|
20240503,133200,272590970,12680,12680,12680,12680,1
|
|
20240503,133100,272578290,12680,12680,12680,12680,0
|
|
20240503,133000,272578290,12680,12680,12680,12680,0
|
|
20240503,132900,272578290,12680,12680,12680,12680,0
|
|
20240503,132800,272578290,12680,12680,12680,12680,0
|
|
20240503,132700,272578290,12680,12680,12680,12680,0
|
|
20240503,132600,272578290,12680,12680,12680,12680,100
|
|
20240503,132500,271310290,12670,12670,12670,12670,0
|
|
20240503,132400,271310290,12670,12670,12670,12670,0
|
|
20240503,132300,271310290,12670,12670,12670,12670,0
|
|
20240503,132200,271310290,12670,12670,12670,12670,0
|
|
20240503,132100,271310290,12670,12670,12670,12670,0
|
|
20240503,132000,271310290,12670,12670,12670,12670,1
|
|
20240503,131900,271297620,12660,12720,12720,12660,3
|
|
20240503,131800,271259580,12630,12630,12630,12630,0
|
|
20240503,131700,271259580,12630,12700,12700,12630,1000
|
|
20240503,131600,258622920,12690,12690,12690,12690,0
|
|
20240503,131500,258622920,12690,12690,12690,12690,0
|
|
20240503,131400,258622920,12690,12690,12690,12690,0
|
|
20240503,131300,258622920,12690,12690,12690,12690,10
|
|
20240503,131200,258496020,12680,12680,12680,12680,0
|
|
20240503,131100,258496020,12680,12680,12680,12680,15
|
|
20240503,131000,258305820,12720,12720,12720,12720,10
|
|
20240503,130900,258178620,12720,12720,12720,12720,4
|
|
20240503,130800,258127740,12720,12720,12720,12720,0
|
|
20240503,130700,258127740,12720,12720,12720,12720,50
|
|
20240503,130600,257491740,12720,12720,12720,12720,0
|
|
20240503,130500,257491740,12720,12720,12720,12720,4
|
|
20240503,130400,257440860,12720,12720,12720,12720,0
|
|
20240503,130300,257440860,12720,12720,12720,12720,1
|
|
20240503,130200,257428140,12720,12720,12720,12720,0
|
|
20240503,130100,257428140,12720,12720,12720,12720,0
|
|
20240503,130000,257428140,12720,12710,12720,12710,8
|
|
20240503,125900,257326450,12690,12700,12700,12690,32
|
|
20240503,125800,256920160,12720,12720,12720,12720,1
|
|
20240503,125700,256907440,12730,12750,12750,12730,80
|
|
20240503,125600,255888680,12770,12770,12770,12770,2
|
|
20240503,125500,255863140,12780,12780,12780,12780,0
|
|
20240503,125400,255863140,12780,12780,12780,12780,18
|
|
20240503,125300,255633100,12800,12800,12800,12800,12
|
|
20240503,125200,255479500,12810,12810,12810,12810,24
|
|
20240503,125100,255172060,12840,12840,12840,12840,0
|
|
20240503,125000,255172060,12840,12840,12840,12840,0
|
|
20240503,124900,255172060,12840,12840,12840,12840,0
|
|
20240503,124800,255172060,12840,12840,12840,12840,0
|
|
20240503,124700,255172060,12840,12840,12840,12840,0
|
|
20240503,124600,255172060,12840,12840,12840,12840,0
|
|
20240503,124500,255172060,12840,12840,12840,12840,0
|
|
20240503,124400,255172060,12840,12840,12840,12840,0
|
|
20240503,124300,255172060,12840,12840,12840,12840,1
|
|
20240503,124200,255159220,12840,12850,12850,12840,6
|
|
20240503,124100,255082130,12840,12840,12840,12840,0
|
|
20240503,124000,255082130,12840,12840,12840,12840,0
|
|
20240503,123900,255082130,12840,12840,12840,12840,1
|
|
20240503,123800,255069290,12840,12840,12850,12840,8
|
|
20240503,123700,254966520,12850,12850,12850,12850,0
|
|
20240503,123600,254966520,12850,12850,12850,12850,0
|
|
20240503,123500,254966520,12850,12850,12850,12850,3
|
|
20240503,123400,254927970,12850,12850,12850,12850,0
|
|
20240503,123300,254927970,12850,12850,12850,12850,0
|
|
20240503,123200,254927970,12850,12850,12850,12850,1
|
|
20240503,123100,254915120,12860,12860,12860,12860,0
|
|
20240503,123000,254915120,12860,12860,12860,12860,0
|
|
20240503,122900,254915120,12860,12860,12860,12860,4
|
|
20240503,122800,254863680,12850,12850,12850,12850,5
|
|
20240503,122700,254799430,12860,12860,12860,12860,0
|
|
20240503,122600,254799430,12860,12860,12860,12860,0
|
|
20240503,122500,254799430,12860,12860,12860,12860,0
|
|
20240503,122400,254799430,12860,12860,12860,12860,5
|
|
20240503,122300,254735130,12860,12860,12860,12860,0
|
|
20240503,122200,254735130,12860,12860,12860,12860,0
|
|
20240503,122100,254735130,12860,12860,12860,12860,10
|
|
20240503,122000,254606530,12860,12860,12860,12860,0
|
|
20240503,121900,254606530,12860,12860,12860,12860,0
|
|
20240503,121800,254606530,12860,12860,12860,12860,0
|
|
20240503,121700,254606530,12860,12860,12860,12860,0
|
|
20240503,121600,254606530,12860,12860,12860,12860,10
|
|
20240503,121500,254477930,12860,12860,12860,12860,155
|
|
20240503,121400,252484630,12860,12870,12870,12860,20
|
|
20240503,121300,252227330,12870,12860,12870,12860,70
|
|
20240503,121200,251327030,12880,12880,12880,12880,0
|
|
20240503,121100,251327030,12880,12880,12880,12880,0
|
|
20240503,121000,251327030,12880,12880,12880,12880,0
|
|
20240503,120900,251327030,12880,12880,12880,12880,0
|
|
20240503,120800,251327030,12880,12820,12880,12820,10
|
|
20240503,120700,251198770,12820,12740,12820,12740,416
|
|
20240503,120600,245898130,12740,12740,12740,12740,10
|
|
20240503,120500,245770730,12740,12740,12740,12740,11
|
|
20240503,120400,245630590,12740,12620,12740,12620,118
|
|
20240503,120300,244135420,12620,12610,12620,12610,36
|
|
20240503,120200,243681360,12550,12550,12550,12550,0
|
|
20240503,120100,243681360,12550,12550,12550,12550,174
|
|
20240503,120000,241497660,12540,12540,12540,12540,19
|
|
20240503,115900,241259400,12540,12560,12560,12540,1539
|
|
20240503,115800,221957030,12550,12590,12590,12550,387
|
|
20240503,115700,217094480,12590,12600,12600,12590,38
|
|
20240503,115600,216615980,12600,12610,12610,12600,210
|
|
20240503,115500,213968240,12610,12620,12620,12610,153
|
|
20240503,115400,212037440,12620,12630,12630,12620,55
|
|
20240503,115300,211343150,12620,12630,12630,12620,137
|
|
20240503,115200,209613210,12620,12640,12640,12620,104
|
|
20240503,115100,208300080,12630,12620,12630,12620,59
|
|
20240503,115000,207555320,12620,12640,12640,12620,29
|
|
20240503,114900,207189070,12630,12640,12640,12630,33
|
|
20240503,114800,206772100,12640,12640,12650,12630,143
|
|
20240503,114700,204964620,12650,12630,12650,12630,18
|
|
20240503,114600,204737060,12630,12620,12640,12620,91
|
|
20240503,114500,203587430,12610,12640,12640,12610,37
|
|
20240503,114400,203120690,12640,12650,12650,12640,77
|
|
20240503,114300,202147210,12650,12680,12680,12630,1059
|
|
20240503,114200,188757220,12700,12740,12740,12700,768
|
|
20240503,114100,178989010,12740,12740,12740,12740,45
|
|
20240503,114000,178415710,12740,12740,12740,12740,164
|
|
20240503,113900,176326350,12740,12740,12740,12740,37
|
|
20240503,113800,175854970,12740,12740,12740,12740,38
|
|
20240503,113700,175370850,12740,12740,12740,12740,71
|
|
20240503,113600,174466310,12750,12750,12750,12740,28
|
|
20240503,113500,174109380,12750,12740,12750,12740,46
|
|
20240503,113400,173522950,12750,12750,12750,12750,15
|
|
20240503,113300,173331700,12750,12750,12750,12750,37
|
|
20240503,113200,172859950,12750,12760,12760,12750,40
|
|
20240503,113100,172349920,12750,12750,12750,12750,38
|
|
20240503,113000,171865420,12750,12750,12750,12750,37
|
|
20240503,112900,171393670,12750,12760,12760,12750,39
|
|
20240503,112800,170896100,12760,12760,12760,12760,36
|
|
20240503,112700,170436740,12760,12770,12770,12760,43
|
|
20240503,112600,169887810,12780,12790,12790,12780,18
|
|
20240503,112500,169657600,12790,12790,12790,12790,19
|
|
20240503,112400,169414590,12790,12800,12800,12790,102
|
|
20240503,112300,168109510,12800,12800,12800,12800,37
|
|
20240503,112200,167635910,12800,12810,12810,12800,464
|
|
20240503,112100,161696460,12810,12810,12810,12810,43
|
|
20240503,112000,161145630,12810,12810,12810,12810,37
|
|
20240503,111900,160671660,12810,12810,12810,12810,38
|
|
20240503,111800,160184880,12810,12810,12820,12810,51
|
|
20240503,111700,159531420,12810,12810,12810,12810,37
|
|
20240503,111600,159057450,12810,12820,12820,12810,25
|
|
20240503,111500,158737020,12820,12830,12830,12820,22
|
|
20240503,111400,158454880,12830,12840,12840,12830,7
|
|
20240503,111300,158365010,12850,12860,12860,12850,27
|
|
20240503,111200,158017910,12860,12880,12880,12860,37
|
|
20240503,111100,157541680,12880,12900,12900,12880,13
|
|
20240503,111000,157374210,12900,12910,12910,12900,2
|
|
20240503,110900,157348400,12980,12900,12980,12840,124
|
|
20240503,110800,155747110,12820,12930,12930,12820,35
|
|
20240503,110700,155297860,12890,12820,12890,12820,213
|
|
20240503,110600,152559790,12820,12830,12830,12820,60
|
|
20240503,110500,151790000,12830,12830,12830,12830,30
|
|
20240503,110400,151405100,12840,12830,12840,12830,59
|
|
20240503,110300,150647910,12830,12840,12840,12830,27
|
|
20240503,110200,150301450,12840,12840,12840,12840,30
|
|
20240503,110100,149916250,12840,12840,12840,12840,31
|
|
20240503,110000,149518210,12840,12840,12840,12840,30
|
|
20240503,105900,149133010,12840,12900,12950,12840,139
|
|
20240503,105800,147338070,12890,12830,12890,12830,69
|
|
20240503,105700,146451490,12850,12830,12850,12830,32
|
|
20240503,105600,146040910,12850,12850,12850,12850,30
|
|
20240503,105500,145655410,12880,12880,12880,12880,785
|
|
20240503,105400,135544610,12880,12890,12890,12880,39
|
|
20240503,105300,135042260,12880,12880,12880,12880,37
|
|
20240503,105200,134565700,12890,12880,12890,12880,44
|
|
20240503,105100,133998850,12880,12880,12880,12880,7
|
|
20240503,105000,133908690,12900,12900,12900,12900,42
|
|
20240503,104900,133366890,12900,12900,12900,12900,38
|
|
20240503,104800,132876690,12900,12900,12900,12900,37
|
|
20240503,104700,132399390,12900,12910,12910,12900,8
|
|
20240503,104600,132296180,12900,12900,12900,12900,0
|
|
20240503,104500,132296180,12900,12900,12900,12900,0
|
|
20240503,104400,132296180,12900,12900,12900,12900,0
|
|
20240503,104300,132296180,12900,12900,12900,12900,0
|
|
20240503,104200,132296180,12900,12900,12900,12900,0
|
|
20240503,104100,132296180,12900,12900,12900,12900,0
|
|
20240503,104000,132296180,12900,12900,12900,12900,0
|
|
20240503,103900,132296180,12900,12900,12900,12900,10
|
|
20240503,103800,132167180,12900,12900,12900,12900,8
|
|
20240503,103700,132063980,12900,12900,12900,12900,0
|
|
20240503,103600,132063980,12900,12900,12900,12900,0
|
|
20240503,103500,132063980,12900,12900,12900,12900,0
|
|
20240503,103400,132063980,12900,12900,12900,12900,100
|
|
20240503,103300,130773980,12900,12900,12900,12900,16
|
|
20240503,103200,130567580,12900,12900,12900,12900,50
|
|
20240503,103100,129922580,12900,12900,12900,12900,12
|
|
20240503,103000,129767780,12900,12900,12900,12900,0
|
|
20240503,102900,129767780,12900,12900,12900,12900,0
|
|
20240503,102800,129767780,12900,12900,12900,12900,0
|
|
20240503,102700,129767780,12900,12900,12900,12900,0
|
|
20240503,102600,129767780,12900,12900,12900,12900,15
|
|
20240503,102500,129574280,12900,12900,12900,12900,34
|
|
20240503,102400,129135680,12900,12900,12900,12900,7
|
|
20240503,102300,129045380,12900,12900,12900,12900,0
|
|
20240503,102200,129045380,12900,12900,12900,12900,0
|
|
20240503,102100,129045380,12900,12900,12900,12900,0
|
|
20240503,102000,129045380,12900,12900,12900,12900,0
|
|
20240503,101900,129045380,12900,12900,12900,12900,0
|
|
20240503,101800,129045380,12900,12900,12900,12900,0
|
|
20240503,101700,129045380,12900,12900,12900,12900,0
|
|
20240503,101600,129045380,12900,12900,12900,12900,1
|
|
20240503,101500,129032480,12930,12930,12930,12930,0
|
|
20240503,101400,129032480,12930,12930,12930,12930,0
|
|
20240503,101300,129032480,12930,12930,12930,12930,5
|
|
20240503,101200,128967830,12930,12930,12930,12930,0
|
|
20240503,101100,128967830,12930,12930,12930,12930,0
|
|
20240503,101000,128967830,12930,12930,12930,12930,0
|
|
20240503,100900,128967830,12930,12930,12930,12930,0
|
|
20240503,100800,128967830,12930,12930,12930,12930,0
|
|
20240503,100700,128967830,12930,12930,12930,12930,0
|
|
20240503,100600,128967830,12930,12930,12930,12930,1
|
|
20240503,100500,128954900,12890,12890,12890,12890,0
|
|
20240503,100400,128954900,12890,12890,12890,12890,0
|
|
20240503,100300,128954900,12890,12870,12890,12870,167
|
|
20240503,100200,126802370,12800,12870,12870,12800,63
|
|
20240503,100100,125995620,12800,12800,12800,12800,4510
|
|
20240503,100000,68267620,12780,12800,12800,12780,1399
|
|
20240503,095900,50361410,12800,12800,12800,12800,10
|
|
20240503,095800,50233410,12800,12800,12800,12800,200
|
|
20240503,095700,47673410,12800,12790,12800,12790,12
|
|
20240503,095600,47519900,12790,12750,12790,12750,13
|
|
20240503,095500,47353670,12750,12800,12800,12750,154
|
|
20240503,095400,45387290,12800,12800,12800,12800,94
|
|
20240503,095300,44184090,12800,12800,12800,12800,0
|
|
20240503,095200,44184090,12800,12800,12800,12800,146
|
|
20240503,095100,42315290,12790,12790,12790,12790,9
|
|
20240503,095000,42200180,12780,12800,12800,12780,12
|
|
20240503,094900,42046620,12800,12800,12800,12800,0
|
|
20240503,094800,42046620,12800,12800,12800,12800,11
|
|
20240503,094700,41905820,12770,12770,12770,12770,30
|
|
20240503,094600,41522720,12780,12780,12780,12780,9
|
|
20240503,094500,41407700,12790,12800,12800,12790,8
|
|
20240503,094400,41305310,12800,12800,12800,12800,20
|
|
20240503,094300,41049310,12800,12800,12800,12800,22
|
|
20240503,094200,40767710,12800,12800,12800,12800,15
|
|
20240503,094100,40575710,12800,12800,12800,12800,145
|
|
20240503,094000,38719710,12800,12800,12800,12800,23
|
|
20240503,093900,38425310,12800,12830,12830,12800,348
|
|
20240503,093800,33968390,12860,12860,12860,12860,100
|
|
20240503,093700,32682390,12840,12840,12840,12840,0
|
|
20240503,093600,32682390,12840,12840,12840,12840,203
|
|
20240503,093500,30075870,12850,12850,12850,12850,86
|
|
20240503,093400,28970770,12850,12850,12850,12850,1
|
|
20240503,093300,28957920,12840,12840,12840,12840,0
|
|
20240503,093200,28957920,12840,12840,12840,12840,2
|
|
20240503,093100,28932240,12890,12890,12890,12890,40
|
|
20240503,093000,28416640,12890,12910,12910,12890,15
|
|
20240503,092900,28223190,12880,12880,12880,12880,0
|
|
20240503,092800,28223190,12880,12880,12880,12880,193
|
|
20240503,092700,25737350,12880,12870,12880,12870,113
|
|
20240503,092600,24282100,12820,12830,12830,12810,86
|
|
20240503,092500,23179850,12860,12880,12880,12860,172
|
|
20240503,092400,20967150,12890,12890,12890,12890,11
|
|
20240503,092300,20825360,12860,12860,12860,12860,0
|
|
20240503,092200,20825360,12860,12870,12870,12860,171
|
|
20240503,092100,18625800,12860,12860,12860,12860,12
|
|
20240503,092000,18471480,12860,12860,12860,12860,10
|
|
20240503,091900,18342880,12830,12830,12830,12830,0
|
|
20240503,091800,18342880,12830,12830,12830,12830,10
|
|
20240503,091700,18214580,12830,12830,12830,12830,10
|
|
20240503,091600,18086280,12830,12830,12830,12830,50
|
|
20240503,091500,17444780,12840,12840,12840,12840,10
|
|
20240503,091400,17316380,12870,12900,12900,12870,74
|
|
20240503,091300,16363070,12890,12890,12890,12890,0
|
|
20240503,091200,16363070,12890,12890,12890,12890,10
|
|
20240503,091100,16234170,12890,12870,12890,12870,76
|
|
20240503,091000,15255760,12870,12830,12870,12830,12
|
|
20240503,090900,15101720,12880,12830,12880,12830,224
|
|
20240503,090800,12219400,12810,12810,12810,12810,427
|
|
20240503,090700,6749530,12500,12500,12500,12500,0
|
|
20240503,090600,6749530,12500,12930,12970,12500,435
|
|
20240503,090500,1188550,12980,13000,13000,12980,21
|
|
20240503,090400,915670,13040,13040,13040,13040,0
|
|
20240503,090300,915670,13040,13040,13040,13040,4
|
|
20240503,090200,863510,13050,13050,13050,13050,0
|
|
20240503,090100,863510,13050,13050,13050,13050,1
|
|
20240503,090000,850460,13080,13100,13100,13080,65
|