598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185500,606815320,9950,9950,9950,9950,2744
|
|
20240514,185400,606815320,9950,9950,9950,9950,0
|
|
20240514,185300,606815320,9950,9950,9950,9950,0
|
|
20240514,185200,606815320,9950,9950,9950,9950,0
|
|
20240514,185100,606815320,9950,9950,9950,9950,0
|
|
20240514,185000,606815320,9950,9950,9950,9950,0
|
|
20240514,184900,606815320,9950,9950,9950,9950,0
|
|
20240514,184800,606815320,9950,9950,9950,9950,0
|
|
20240514,184700,606815320,9950,9950,9950,9950,0
|
|
20240514,184600,606815320,9950,9950,9950,9950,0
|
|
20240514,184500,606815320,9950,9950,9950,9950,0
|
|
20240514,184400,606815320,9950,9950,9950,9950,0
|
|
20240514,184300,606815320,9950,9950,9950,9950,0
|
|
20240514,184200,606815320,9950,9950,9950,9950,0
|
|
20240514,184100,606815320,9950,9950,9950,9950,0
|
|
20240514,184000,606815320,9950,9950,9950,9950,0
|
|
20240514,183900,606815320,9950,9950,9950,9950,0
|
|
20240514,183800,606815320,9950,9950,9950,9950,0
|
|
20240514,183700,606815320,9950,9950,9950,9950,0
|
|
20240514,183600,606815320,9950,9950,9950,9950,0
|
|
20240514,183500,606815320,9950,9950,9950,9950,0
|
|
20240514,183400,606815320,9950,9950,9950,9950,0
|
|
20240514,183300,606815320,9950,9950,9950,9950,0
|
|
20240514,183200,606815320,9950,9950,9950,9950,0
|
|
20240514,183100,606815320,9950,9950,9950,9950,0
|
|
20240514,183000,606815320,9950,9950,9950,9950,0
|
|
20240514,182900,606815320,9950,9950,9950,9950,0
|
|
20240514,182800,606815320,9950,9950,9950,9950,0
|
|
20240514,182700,606815320,9950,9950,9950,9950,0
|
|
20240514,182600,606815320,9950,9950,9950,9950,0
|
|
20240514,182500,606815320,9950,9950,9950,9950,2744
|
|
20240514,182400,606815320,9950,9950,9950,9950,0
|
|
20240514,182300,606815320,9950,9950,9950,9950,0
|
|
20240514,182200,606815320,9950,9950,9950,9950,0
|
|
20240514,182100,606815320,9950,9950,9950,9950,0
|
|
20240514,182000,606815320,9950,9950,9950,9950,0
|
|
20240514,181900,606815320,9950,9950,9950,9950,0
|
|
20240514,181800,606815320,9950,9950,9950,9950,0
|
|
20240514,181700,606815320,9950,9950,9950,9950,0
|
|
20240514,181600,606815320,9950,9950,9950,9950,0
|
|
20240514,181500,606815320,9950,9950,9950,9950,0
|
|
20240514,181400,606815320,9950,9950,9950,9950,0
|
|
20240514,181300,606815320,9950,9950,9950,9950,0
|
|
20240514,181200,606815320,9950,9950,9950,9950,0
|
|
20240514,181100,606815320,9950,9950,9950,9950,0
|
|
20240514,181000,606815320,9950,9950,9950,9950,0
|
|
20240514,180900,606815320,9950,9950,9950,9950,0
|
|
20240514,180800,606815320,9950,9950,9950,9950,0
|
|
20240514,180700,606815320,9950,9950,9950,9950,0
|
|
20240514,180600,606815320,9950,9950,9950,9950,0
|
|
20240514,180500,606815320,9950,9950,9950,9950,0
|
|
20240514,180400,606815320,9950,9950,9950,9950,0
|
|
20240514,180300,606815320,9950,9950,9950,9950,0
|
|
20240514,180200,606815320,9950,9950,9950,9950,0
|
|
20240514,180100,606815320,9950,9950,9950,9950,0
|
|
20240514,180000,606815320,9950,9950,9950,9950,0
|
|
20240514,175900,606815320,9950,9950,9950,9950,0
|
|
20240514,175800,606815320,9950,9950,9950,9950,0
|
|
20240514,175700,606815320,9950,9950,9950,9950,0
|
|
20240514,175600,606815320,9950,9950,9950,9950,0
|
|
20240514,175500,606815320,9950,9950,9950,9950,2744
|
|
20240514,175400,606815320,9950,9950,9950,9950,0
|
|
20240514,175300,606815320,9950,9950,9950,9950,0
|
|
20240514,175200,606815320,9950,9950,9950,9950,0
|
|
20240514,175100,606815320,9950,9950,9950,9950,0
|
|
20240514,175000,606815320,9950,9950,9950,9950,0
|
|
20240514,174900,606815320,9950,9950,9950,9950,0
|
|
20240514,174800,606815320,9950,9950,9950,9950,0
|
|
20240514,174700,606815320,9950,9950,9950,9950,0
|
|
20240514,174600,606815320,9950,9950,9950,9950,0
|
|
20240514,174500,606815320,9950,9950,9950,9950,0
|
|
20240514,174400,606815320,9950,9950,9950,9950,0
|
|
20240514,174300,606815320,9950,9950,9950,9950,0
|
|
20240514,174200,606815320,9950,9950,9950,9950,0
|
|
20240514,174100,606815320,9950,9950,9950,9950,0
|
|
20240514,174000,606815320,9950,9950,9950,9950,0
|
|
20240514,173900,606815320,9950,9950,9950,9950,0
|
|
20240514,173800,606815320,9950,9950,9950,9950,0
|
|
20240514,173700,606815320,9950,9950,9950,9950,0
|
|
20240514,173600,606815320,9950,9950,9950,9950,0
|
|
20240514,173500,606815320,9950,9950,9950,9950,0
|
|
20240514,173400,606815320,9950,9950,9950,9950,0
|
|
20240514,173300,606815320,9950,9950,9950,9950,0
|
|
20240514,173200,606815320,9950,9950,9950,9950,0
|
|
20240514,173100,606815320,9950,9950,9950,9950,0
|
|
20240514,173000,606815320,9950,9950,9950,9950,0
|
|
20240514,172900,606815320,9950,9950,9950,9950,0
|
|
20240514,172800,606815320,9950,9950,9950,9950,0
|
|
20240514,172700,606815320,9950,9950,9950,9950,0
|
|
20240514,172600,606815320,9950,9950,9950,9950,0
|
|
20240514,172500,606815320,9950,9950,9950,9950,2744
|
|
20240514,172400,606815320,9950,9950,9950,9950,0
|
|
20240514,172300,606815320,9950,9950,9950,9950,0
|
|
20240514,172200,606815320,9950,9950,9950,9950,0
|
|
20240514,172100,606815320,9950,9950,9950,9950,0
|
|
20240514,172000,606815320,9950,9950,9950,9950,0
|
|
20240514,171900,606815320,9950,9950,9950,9950,0
|
|
20240514,171800,606815320,9950,9950,9950,9950,0
|
|
20240514,171700,606815320,9950,9950,9950,9950,0
|
|
20240514,171600,606815320,9950,9950,9950,9950,0
|
|
20240514,171500,606815320,9950,9950,9950,9950,0
|
|
20240514,171400,606815320,9950,9950,9950,9950,0
|
|
20240514,171300,606815320,9950,9950,9950,9950,0
|
|
20240514,171200,606815320,9950,9950,9950,9950,0
|
|
20240514,171100,606815320,9950,9950,9950,9950,0
|
|
20240514,171000,606815320,9950,9950,9950,9950,0
|
|
20240514,170900,606815320,9950,9950,9950,9950,0
|
|
20240514,170800,606815320,9950,9950,9950,9950,0
|
|
20240514,170700,606815320,9950,9950,9950,9950,0
|
|
20240514,170600,606815320,9950,9950,9950,9950,0
|
|
20240514,170500,606815320,9950,9950,9950,9950,0
|
|
20240514,170400,606815320,9950,9950,9950,9950,0
|
|
20240514,170300,606815320,9950,9950,9950,9950,0
|
|
20240514,170200,606815320,9950,9950,9950,9950,0
|
|
20240514,170100,606815320,9950,9950,9950,9950,0
|
|
20240514,170000,606815320,9950,9950,9950,9950,0
|
|
20240514,165900,606815320,9950,9950,9950,9950,0
|
|
20240514,165800,606815320,9950,9950,9950,9950,0
|
|
20240514,165700,606815320,9950,9950,9950,9950,0
|
|
20240514,165600,606815320,9950,9950,9950,9950,0
|
|
20240514,165500,606815320,9950,9950,9950,9950,2744
|
|
20240514,165400,606815320,9950,9950,9950,9950,0
|
|
20240514,165300,606815320,9950,9950,9950,9950,0
|
|
20240514,165200,606815320,9950,9950,9950,9950,0
|
|
20240514,165100,606815320,9950,9950,9950,9950,0
|
|
20240514,165000,606815320,9950,9950,9950,9950,0
|
|
20240514,164900,606815320,9950,9950,9950,9950,0
|
|
20240514,164800,606815320,9950,9950,9950,9950,0
|
|
20240514,164700,606815320,9950,9950,9950,9950,0
|
|
20240514,164600,606815320,9950,9950,9950,9950,0
|
|
20240514,164500,606815320,9950,9950,9950,9950,0
|
|
20240514,164400,606815320,9950,9950,9950,9950,0
|
|
20240514,164300,606815320,9950,9950,9950,9950,0
|
|
20240514,164200,606815320,9950,9950,9950,9950,0
|
|
20240514,164100,606815320,9950,9950,9950,9950,0
|
|
20240514,164000,606815320,9950,9950,9950,9950,0
|
|
20240514,163900,606815320,9950,9950,9950,9950,0
|
|
20240514,163800,606815320,9950,9950,9950,9950,0
|
|
20240514,163700,606815320,9950,9950,9950,9950,0
|
|
20240514,163600,606815320,9950,9950,9950,9950,0
|
|
20240514,163500,606815320,9950,9950,9950,9950,0
|
|
20240514,163400,606815320,9950,9950,9950,9950,0
|
|
20240514,163300,606815320,9950,9950,9950,9950,0
|
|
20240514,163200,606815320,9950,9950,9950,9950,0
|
|
20240514,163100,606815320,9950,9950,9950,9950,0
|
|
20240514,163000,606815320,9950,9950,9950,9950,0
|
|
20240514,162900,606815320,9950,9950,9950,9950,0
|
|
20240514,162800,606815320,9950,9950,9950,9950,0
|
|
20240514,162700,606815320,9950,9950,9950,9950,0
|
|
20240514,162600,606815320,9950,9950,9950,9950,0
|
|
20240514,162500,606815320,9950,9950,9950,9950,2744
|
|
20240514,162400,606815320,9950,9950,9950,9950,0
|
|
20240514,162300,606815320,9950,9950,9950,9950,0
|
|
20240514,162200,606815320,9950,9950,9950,9950,0
|
|
20240514,162100,606815320,9950,9950,9950,9950,0
|
|
20240514,162000,606815320,9950,9950,9950,9950,0
|
|
20240514,161900,606815320,9950,9950,9950,9950,0
|
|
20240514,161800,606815320,9950,9950,9950,9950,0
|
|
20240514,161700,606815320,9950,9950,9950,9950,0
|
|
20240514,161600,606815320,9950,9950,9950,9950,0
|
|
20240514,161500,606815320,9950,9950,9950,9950,0
|
|
20240514,161400,606815320,9950,9950,9950,9950,0
|
|
20240514,161300,606815320,9950,9950,9950,9950,0
|
|
20240514,161200,606815320,9950,9950,9950,9950,0
|
|
20240514,161100,606815320,9950,9950,9950,9950,0
|
|
20240514,161000,606815320,9950,9950,9950,9950,0
|
|
20240514,160900,606815320,9950,9950,9950,9950,0
|
|
20240514,160800,606815320,9950,9950,9950,9950,0
|
|
20240514,160700,606815320,9950,9950,9950,9950,0
|
|
20240514,160600,606815320,9950,9950,9950,9950,0
|
|
20240514,160500,606815320,9950,9950,9950,9950,0
|
|
20240514,160400,606815320,9950,9950,9950,9950,0
|
|
20240514,160300,606815320,9950,9950,9950,9950,0
|
|
20240514,160200,606815320,9950,9950,9950,9950,0
|
|
20240514,160100,606815320,9950,9950,9950,9950,0
|
|
20240514,160000,606815320,9950,9950,9950,9950,0
|
|
20240514,155900,606815320,9950,9950,9950,9950,0
|
|
20240514,155800,606815320,9950,9950,9950,9950,0
|
|
20240514,155700,606815320,9950,9950,9950,9950,0
|
|
20240514,155600,606815320,9950,9950,9950,9950,0
|
|
20240514,155500,606815320,9950,9950,9950,9950,2744
|
|
20240514,155400,606815320,9950,9950,9950,9950,0
|
|
20240514,155300,606815320,9950,9950,9950,9950,0
|
|
20240514,155200,606815320,9950,9950,9950,9950,0
|
|
20240514,155100,606815320,9950,9950,9950,9950,0
|
|
20240514,155000,606815320,9950,9950,9950,9950,0
|
|
20240514,154900,606815320,9950,9950,9950,9950,0
|
|
20240514,154800,606815320,9950,9950,9950,9950,0
|
|
20240514,154700,606815320,9950,9950,9950,9950,0
|
|
20240514,154600,606815320,9950,9950,9950,9950,0
|
|
20240514,154500,606815320,9950,9950,9950,9950,0
|
|
20240514,154400,606815320,9950,9950,9950,9950,0
|
|
20240514,154300,606815320,9950,9950,9950,9950,0
|
|
20240514,154200,606815320,9950,9950,9950,9950,0
|
|
20240514,154100,606815320,9950,9950,9950,9950,0
|
|
20240514,154000,606815320,9950,9950,9950,9950,0
|
|
20240514,153900,606815320,9950,9950,9950,9950,0
|
|
20240514,153800,606815320,9950,9950,9950,9950,0
|
|
20240514,153700,606815320,9950,9950,9950,9950,0
|
|
20240514,153600,606815320,9950,9950,9950,9950,0
|
|
20240514,153500,606815320,9950,9950,9950,9950,0
|
|
20240514,153400,606815320,9950,9950,9950,9950,0
|
|
20240514,153300,606815320,9950,9950,9950,9950,0
|
|
20240514,153200,606815320,9950,9950,9950,9950,0
|
|
20240514,153100,606815320,9950,9950,9950,9950,0
|
|
20240514,153000,606815320,9950,9950,9950,9950,2744
|
|
20240514,152900,579512520,9950,9950,9950,9950,0
|
|
20240514,152800,579512520,9950,9950,9950,9950,0
|
|
20240514,152700,579512520,9950,9950,9950,9950,0
|
|
20240514,152600,579512520,9950,9950,9950,9950,0
|
|
20240514,152500,579512520,9950,9950,9950,9950,0
|
|
20240514,152400,579512520,9950,9950,9950,9950,0
|
|
20240514,152300,579512520,9950,9950,9950,9950,0
|
|
20240514,152200,579512520,9950,9950,9950,9950,0
|
|
20240514,152100,579512520,9950,9950,9950,9950,0
|
|
20240514,152000,579512520,9950,9950,9950,9950,0
|
|
20240514,151900,579512520,9950,9920,9950,9920,176
|
|
20240514,151800,577763420,9930,9940,9940,9930,125
|
|
20240514,151700,576521020,9920,9920,9920,9910,201
|
|
20240514,151600,574527240,9920,9920,9920,9910,124
|
|
20240514,151500,573297260,9920,9920,9920,9910,164
|
|
20240514,151400,571670520,9920,9920,9920,9910,123
|
|
20240514,151300,570450410,9920,9920,9920,9920,78
|
|
20240514,151200,569676650,9920,9920,9920,9920,81
|
|
20240514,151100,568873130,9920,9920,9920,9920,99
|
|
20240514,151000,567891050,9920,9910,9920,9910,124
|
|
20240514,150900,566661350,9920,9920,9920,9920,87
|
|
20240514,150800,565798310,9920,9920,9920,9920,16
|
|
20240514,150700,565639590,9910,9920,9920,9910,132
|
|
20240514,150600,564330200,9920,9920,9920,9920,35
|
|
20240514,150500,563983000,9920,9920,9920,9920,26
|
|
20240514,150400,563725080,9920,9920,9920,9920,15
|
|
20240514,150300,563576280,9900,9900,9900,9900,0
|
|
20240514,150200,563576280,9900,9920,9920,9900,5
|
|
20240514,150100,563526760,9910,9910,9910,9910,0
|
|
20240514,150000,563526760,9910,9910,9910,9910,100
|
|
20240514,145900,562535760,9900,9910,9910,9900,56
|
|
20240514,145800,561980860,9900,9900,9900,9900,0
|
|
20240514,145700,561980860,9900,9900,9900,9900,50
|
|
20240514,145600,561485860,9900,9900,9900,9900,51
|
|
20240514,145500,560980960,9900,9910,9910,9900,101
|
|
20240514,145400,559980440,9920,9920,9920,9920,99
|
|
20240514,145300,558998360,9920,9920,9920,9920,51
|
|
20240514,145200,558492440,9920,9920,9920,9920,0
|
|
20240514,145100,558492440,9920,9920,9920,9920,0
|
|
20240514,145000,558492440,9920,9920,9920,9920,0
|
|
20240514,144900,558492440,9920,9920,9920,9920,0
|
|
20240514,144800,558492440,9920,9920,9920,9920,0
|
|
20240514,144700,558492440,9920,9920,9920,9920,56
|
|
20240514,144600,557936920,9920,9920,9920,9920,0
|
|
20240514,144500,557936920,9920,9920,9920,9920,50
|
|
20240514,144400,557440920,9910,9910,9910,9910,0
|
|
20240514,144300,557440920,9910,9910,9910,9910,1
|
|
20240514,144200,557431010,9920,9920,9920,9920,0
|
|
20240514,144100,557431010,9920,9910,9920,9910,150
|
|
20240514,144000,555944010,9920,9910,9920,9910,200
|
|
20240514,143900,553961010,9920,9920,9920,9920,0
|
|
20240514,143800,553961010,9920,9920,9920,9920,0
|
|
20240514,143700,553961010,9920,9920,9920,9920,50
|
|
20240514,143600,553465010,9920,9920,9920,9920,0
|
|
20240514,143500,553465010,9920,9920,9920,9920,52
|
|
20240514,143400,552949170,9920,9920,9920,9920,50
|
|
20240514,143300,552453170,9920,9920,9920,9920,0
|
|
20240514,143200,552453170,9920,9920,9920,9920,0
|
|
20240514,143100,552453170,9920,9920,9920,9920,0
|
|
20240514,143000,552453170,9920,9920,9920,9920,1
|
|
20240514,142900,552443250,9890,9900,9920,9890,109
|
|
20240514,142800,551362140,9900,9900,9900,9900,50
|
|
20240514,142700,550867140,9900,9900,9900,9900,51
|
|
20240514,142600,550362240,9890,9890,9890,9890,0
|
|
20240514,142500,550362240,9890,9890,9890,9890,0
|
|
20240514,142400,550362240,9890,9890,9890,9890,0
|
|
20240514,142300,550362240,9890,9890,9890,9890,0
|
|
20240514,142200,550362240,9890,9890,9890,9890,71
|
|
20240514,142100,549660050,9890,9890,9890,9890,1
|
|
20240514,142000,549650160,9880,9880,9880,9880,22
|
|
20240514,141900,549432800,9880,9880,9880,9880,0
|
|
20240514,141800,549432800,9880,9890,9890,9880,105
|
|
20240514,141700,548395320,9890,9890,9890,9890,0
|
|
20240514,141600,548395320,9890,9890,9890,9890,10
|
|
20240514,141500,548296420,9900,9890,9900,9890,72
|
|
20240514,141400,547583750,9900,9910,9910,9900,129
|
|
20240514,141300,546305550,9920,9920,9920,9920,0
|
|
20240514,141200,546305550,9920,9920,9920,9920,0
|
|
20240514,141100,546305550,9920,9920,9920,9920,0
|
|
20240514,141000,546305550,9920,9920,9920,9920,0
|
|
20240514,140900,546305550,9920,9920,9920,9920,3
|
|
20240514,140800,546275790,9910,9910,9910,9910,0
|
|
20240514,140700,546275790,9910,9910,9910,9910,0
|
|
20240514,140600,546275790,9910,9910,9910,9910,0
|
|
20240514,140500,546275790,9910,9900,9910,9900,3
|
|
20240514,140400,546246080,9910,9910,9910,9910,0
|
|
20240514,140300,546246080,9910,9910,9910,9910,0
|
|
20240514,140200,546246080,9910,9910,9910,9910,0
|
|
20240514,140100,546246080,9910,9910,9910,9910,0
|
|
20240514,140000,546246080,9910,9910,9910,9910,0
|
|
20240514,135900,546246080,9910,9910,9910,9910,65
|
|
20240514,135800,545601930,9910,9910,9910,9910,0
|
|
20240514,135700,545601930,9910,9910,9910,9910,1
|
|
20240514,135600,545592020,9910,9910,9910,9910,3
|
|
20240514,135500,545562290,9910,9910,9910,9910,20
|
|
20240514,135400,545364090,9910,9910,9910,9910,10
|
|
20240514,135300,545264990,9920,9920,9920,9920,0
|
|
20240514,135200,545264990,9920,9920,9920,9920,0
|
|
20240514,135100,545264990,9920,9910,9920,9910,140
|
|
20240514,135000,543877580,9890,9900,9910,9890,152
|
|
20240514,134900,542372950,9900,9900,9900,9900,75
|
|
20240514,134800,541630450,9910,9910,9910,9910,0
|
|
20240514,134700,541630450,9910,9910,9910,9910,0
|
|
20240514,134600,541630450,9910,9910,9910,9910,0
|
|
20240514,134500,541630450,9910,9910,9910,9910,0
|
|
20240514,134400,541630450,9910,9910,9910,9910,0
|
|
20240514,134300,541630450,9910,9910,9910,9910,0
|
|
20240514,134200,541630450,9910,9910,9910,9910,11
|
|
20240514,134100,541521440,9910,9910,9910,9910,0
|
|
20240514,134000,541521440,9910,9910,9910,9910,0
|
|
20240514,133900,541521440,9910,9910,9910,9910,0
|
|
20240514,133800,541521440,9910,9910,9910,9910,0
|
|
20240514,133700,541521440,9910,9900,9910,9900,75
|
|
20240514,133600,540778890,9890,9890,9890,9890,0
|
|
20240514,133500,540778890,9890,9890,9890,9890,300
|
|
20240514,133400,537811890,9900,9900,9900,9900,0
|
|
20240514,133300,537811890,9900,9900,9900,9900,0
|
|
20240514,133200,537811890,9900,9900,9900,9900,100
|
|
20240514,133100,536821890,9920,9920,9920,9920,0
|
|
20240514,133000,536821890,9920,9920,9920,9920,0
|
|
20240514,132900,536821890,9920,9920,9920,9920,1
|
|
20240514,132800,536811970,9920,9910,9920,9910,10
|
|
20240514,132700,536712840,9920,9920,9920,9920,1
|
|
20240514,132600,536702920,9920,9920,9920,9920,0
|
|
20240514,132500,536702920,9920,9890,9920,9890,105
|
|
20240514,132400,535664320,9920,9920,9920,9920,0
|
|
20240514,132300,535664320,9920,9920,9920,9920,10
|
|
20240514,132200,535565120,9920,9920,9920,9920,5
|
|
20240514,132100,535515520,9890,9890,9890,9890,280
|
|
20240514,132000,532746320,9920,9920,9920,9920,0
|
|
20240514,131900,532746320,9920,9920,9920,9920,0
|
|
20240514,131800,532746320,9920,9890,9920,9890,136
|
|
20240514,131700,531400810,9890,9890,9890,9890,0
|
|
20240514,131600,531400810,9890,9890,9890,9890,0
|
|
20240514,131500,531400810,9890,9890,9890,9890,0
|
|
20240514,131400,531400810,9890,9890,9890,9890,0
|
|
20240514,131300,531400810,9890,9900,9900,9890,50
|
|
20240514,131200,530906280,9890,9890,9890,9890,0
|
|
20240514,131100,530906280,9890,9890,9890,9890,15
|
|
20240514,131000,530757930,9920,9920,9920,9920,0
|
|
20240514,130900,530757930,9920,9890,9920,9890,176
|
|
20240514,130800,529017260,9870,9870,9870,9870,0
|
|
20240514,130700,529017260,9870,9870,9870,9870,0
|
|
20240514,130600,529017260,9870,9870,9870,9870,0
|
|
20240514,130500,529017260,9870,9870,9870,9870,0
|
|
20240514,130400,529017260,9870,9870,9870,9870,20
|
|
20240514,130300,528819860,9870,9870,9870,9870,0
|
|
20240514,130200,528819860,9870,9880,9880,9870,29
|
|
20240514,130100,528533620,9870,9870,9870,9870,0
|
|
20240514,130000,528533620,9870,9870,9870,9870,90
|
|
20240514,125900,527645320,9860,9860,9860,9860,100
|
|
20240514,125800,526659320,9860,9860,9860,9860,0
|
|
20240514,125700,526659320,9860,9860,9860,9860,0
|
|
20240514,125600,526659320,9860,9870,9870,9860,100
|
|
20240514,125500,525673000,9860,9880,9880,9860,1900
|
|
20240514,125400,506921740,9870,9870,9870,9870,0
|
|
20240514,125300,506921740,9870,9900,9900,9870,1380
|
|
20240514,125200,493290970,9910,9910,9910,9910,1
|
|
20240514,125100,493281060,9900,9900,9900,9900,200
|
|
20240514,125000,491301060,9900,9900,9900,9900,71
|
|
20240514,124900,490598160,9910,9910,9910,9910,0
|
|
20240514,124800,490598160,9910,9910,9910,9910,61
|
|
20240514,124700,489993650,9910,9910,9910,9910,0
|
|
20240514,124600,489993650,9910,9910,9910,9910,268
|
|
20240514,124500,487337770,9910,9920,9920,9910,579
|
|
20240514,124400,481599090,9920,9920,9920,9920,0
|
|
20240514,124300,481599090,9920,9920,9920,9920,0
|
|
20240514,124200,481599090,9920,9920,9920,9920,0
|
|
20240514,124100,481599090,9920,9920,9920,9920,0
|
|
20240514,124000,481599090,9920,9920,9920,9920,1
|
|
20240514,123900,481589170,9940,9940,9940,9940,5
|
|
20240514,123800,481539470,9940,9940,9940,9940,50
|
|
20240514,123700,481042470,9940,9940,9940,9940,29
|
|
20240514,123600,480754210,9920,9920,9920,9920,0
|
|
20240514,123500,480754210,9920,9920,9920,9920,0
|
|
20240514,123400,480754210,9920,9920,9920,9920,5
|
|
20240514,123300,480704610,9910,9910,9910,9910,0
|
|
20240514,123200,480704610,9910,9910,9910,9910,0
|
|
20240514,123100,480704610,9910,9910,9910,9910,62
|
|
20240514,123000,480090190,9910,9910,9910,9910,0
|
|
20240514,122900,480090190,9910,9910,9910,9910,20
|
|
20240514,122800,479891990,9900,9900,9900,9900,77
|
|
20240514,122700,479129690,9900,9900,9900,9900,0
|
|
20240514,122600,479129690,9900,9900,9900,9900,100
|
|
20240514,122500,478139690,9900,9900,9900,9900,0
|
|
20240514,122400,478139690,9900,9900,9900,9900,63
|
|
20240514,122300,477515990,9900,9900,9900,9900,0
|
|
20240514,122200,477515990,9900,9900,9900,9900,0
|
|
20240514,122100,477515990,9900,9900,9900,9900,1
|
|
20240514,122000,477506090,9900,9900,9900,9900,45
|
|
20240514,121900,477060590,9910,9900,9910,9900,51
|
|
20240514,121800,476555190,9900,9900,9900,9900,0
|
|
20240514,121700,476555190,9900,9910,9910,9900,4
|
|
20240514,121600,476515560,9910,9910,9910,9910,5
|
|
20240514,121500,476466010,9900,9900,9900,9900,0
|
|
20240514,121400,476466010,9900,9900,9900,9900,0
|
|
20240514,121300,476466010,9900,9900,9900,9900,0
|
|
20240514,121200,476466010,9900,9900,9900,9900,0
|
|
20240514,121100,476466010,9900,9900,9900,9900,0
|
|
20240514,121000,476466010,9900,9900,9900,9900,0
|
|
20240514,120900,476466010,9900,9900,9900,9900,0
|
|
20240514,120800,476466010,9900,9900,9900,9900,0
|
|
20240514,120700,476466010,9900,9900,9900,9900,71
|
|
20240514,120600,475763110,9900,9900,9900,9900,370
|
|
20240514,120500,472100110,9900,9900,9900,9900,0
|
|
20240514,120400,472100110,9900,9900,9900,9900,0
|
|
20240514,120300,472100110,9900,9900,9900,9900,0
|
|
20240514,120200,472100110,9900,9900,9900,9900,0
|
|
20240514,120100,472100110,9900,9900,9900,9900,196
|
|
20240514,120000,470159710,9900,9900,9900,9900,119
|
|
20240514,115900,468981610,9900,9900,9900,9900,614
|
|
20240514,115800,462903010,9900,9910,9910,9900,306
|
|
20240514,115700,459870650,9910,9910,9910,9910,0
|
|
20240514,115600,459870650,9910,9910,9910,9910,5
|
|
20240514,115500,459821100,9940,9940,9940,9940,0
|
|
20240514,115400,459821100,9940,9910,9940,9910,260
|
|
20240514,115300,457237000,9910,9910,9910,9910,0
|
|
20240514,115200,457237000,9910,9910,9910,9910,0
|
|
20240514,115100,457237000,9910,9910,9910,9910,645
|
|
20240514,115000,450845050,9910,9910,9910,9910,101
|
|
20240514,114900,449844140,9910,9910,9910,9910,0
|
|
20240514,114800,449844140,9910,9910,9910,9910,0
|
|
20240514,114700,449844140,9910,9910,9910,9910,558
|
|
20240514,114600,444314360,9920,9930,9930,9920,1876
|
|
20240514,114500,425704340,9930,9930,9930,9930,6
|
|
20240514,114400,425644760,9930,9930,9930,9930,486
|
|
20240514,114300,420818780,9930,9930,9930,9930,930
|
|
20240514,114200,411583880,9950,9950,9950,9950,0
|
|
20240514,114100,411583880,9950,9950,9950,9950,0
|
|
20240514,114000,411583880,9950,9950,9950,9950,0
|
|
20240514,113900,411583880,9950,9950,9950,9950,3
|
|
20240514,113800,411554030,9930,9930,9930,9930,0
|
|
20240514,113700,411554030,9930,9930,9930,9930,84
|
|
20240514,113600,410719910,9930,9930,9930,9930,36
|
|
20240514,113500,410362430,9930,9930,9930,9930,0
|
|
20240514,113400,410362430,9930,9930,9930,9930,0
|
|
20240514,113300,410362430,9930,9930,9930,9930,6
|
|
20240514,113200,410302850,9930,9930,9930,9930,11
|
|
20240514,113100,410193620,9930,9930,9930,9930,253
|
|
20240514,113000,407681330,9930,9930,9930,9930,15
|
|
20240514,112900,407532380,9930,9930,9930,9930,65
|
|
20240514,112800,406886930,9930,9930,9930,9930,2
|
|
20240514,112700,406867070,9930,9930,9930,9930,0
|
|
20240514,112600,406867070,9930,9930,9930,9930,0
|
|
20240514,112500,406867070,9930,9930,9930,9930,5
|
|
20240514,112400,406817420,9930,9930,9930,9930,62
|
|
20240514,112300,406201760,9930,9930,9930,9930,370
|
|
20240514,112200,402527660,9930,9930,9930,9930,200
|
|
20240514,112100,400541660,9930,9930,9930,9930,0
|
|
20240514,112000,400541660,9930,9930,9930,9930,0
|
|
20240514,111900,400541660,9930,9930,9930,9930,0
|
|
20240514,111800,400541660,9930,9930,9930,9930,3
|
|
20240514,111700,400511870,9920,9920,9920,9920,23
|
|
20240514,111600,400283710,9920,9920,9920,9920,0
|
|
20240514,111500,400283710,9920,9920,9920,9920,170
|
|
20240514,111400,398597310,9920,9920,9920,9920,0
|
|
20240514,111300,398597310,9920,9920,9920,9920,9
|
|
20240514,111200,398508030,9910,9910,9910,9910,227
|
|
20240514,111100,396258460,9920,9920,9920,9920,123
|
|
20240514,111000,395038300,9920,9920,9920,9920,388
|
|
20240514,110900,391189340,9920,9920,9920,9920,110
|
|
20240514,110800,390098140,9930,9930,9930,9930,63
|
|
20240514,110700,389472550,9930,9930,9930,9930,66
|
|
20240514,110600,388817170,9940,9930,9940,9930,102
|
|
20240514,110500,387803390,9930,9930,9930,9930,89
|
|
20240514,110400,386919620,9940,9940,9940,9940,80
|
|
20240514,110300,386124420,9930,9940,9940,9930,2040
|
|
20240514,110200,365851870,9950,9950,9950,9950,5
|
|
20240514,110100,365802120,9950,9950,9950,9950,67
|
|
20240514,110000,365135470,9950,9950,9950,9950,0
|
|
20240514,105900,365135470,9950,9950,9950,9950,103
|
|
20240514,105800,364110620,9950,9940,9950,9940,475
|
|
20240514,105700,359386120,9940,9940,9940,9940,0
|
|
20240514,105600,359386120,9940,9940,9940,9940,448
|
|
20240514,105500,354933000,9940,9940,9940,9940,0
|
|
20240514,105400,354933000,9940,9940,9940,9940,100
|
|
20240514,105300,353939000,9940,9940,9940,9940,0
|
|
20240514,105200,353939000,9940,9940,9940,9940,150
|
|
20240514,105100,352448000,9930,9930,9930,9930,0
|
|
20240514,105000,352448000,9930,9930,9930,9930,35
|
|
20240514,104900,352100450,9950,9940,9950,9940,150
|
|
20240514,104800,350607980,9940,9940,9940,9940,1
|
|
20240514,104700,350598040,9950,9950,9950,9950,0
|
|
20240514,104600,350598040,9950,9950,9950,9950,0
|
|
20240514,104500,350598040,9950,9950,9950,9950,14
|
|
20240514,104400,350458740,9950,9950,9950,9950,0
|
|
20240514,104300,350458740,9950,9930,9950,9920,268
|
|
20240514,104200,347799150,9920,9920,9920,9920,0
|
|
20240514,104100,347799150,9920,9920,9920,9920,0
|
|
20240514,104000,347799150,9920,9920,9920,9920,0
|
|
20240514,103900,347799150,9920,9920,9920,9920,0
|
|
20240514,103800,347799150,9920,9930,9930,9920,223
|
|
20240514,103700,345586980,9930,9930,9930,9930,545
|
|
20240514,103600,340175130,9930,9930,9930,9930,10
|
|
20240514,103500,340075830,9930,9930,9930,9930,51
|
|
20240514,103400,339569400,9930,9930,9930,9930,0
|
|
20240514,103300,339569400,9930,9930,9930,9930,4
|
|
20240514,103200,339529680,9930,9920,9930,9920,778
|
|
20240514,103100,331811620,9940,9940,9940,9940,0
|
|
20240514,103000,331811620,9940,9940,9940,9940,0
|
|
20240514,102900,331811620,9940,9940,9940,9940,18
|
|
20240514,102800,331632700,9920,9920,9940,9920,62
|
|
20240514,102700,331017640,9940,9940,9940,9940,0
|
|
20240514,102600,331017640,9940,9940,9940,9940,500
|
|
20240514,102500,326047640,9940,9940,9940,9940,3
|
|
20240514,102400,326017820,9950,9950,9950,9950,1
|
|
20240514,102300,326007870,9920,9920,9920,9920,61
|
|
20240514,102200,325402750,9920,9950,9950,9920,8
|
|
20240514,102100,325323300,9950,9930,9950,9930,1000
|
|
20240514,102000,315373690,9930,9930,9930,9930,50
|
|
20240514,101900,314877190,9940,9940,9940,9940,0
|
|
20240514,101800,314877190,9940,9940,9940,9940,101
|
|
20240514,101700,313873250,9940,9940,9940,9940,0
|
|
20240514,101600,313873250,9940,9940,9940,9940,1
|
|
20240514,101500,313863310,9900,9910,9910,9900,151
|
|
20240514,101400,312368310,9900,9900,9900,9900,0
|
|
20240514,101300,312368310,9900,9920,9920,9900,357
|
|
20240514,101200,308831700,9910,9910,9910,9910,20
|
|
20240514,101100,308633500,9910,9910,9910,9910,13
|
|
20240514,101000,308504670,9910,9910,9910,9910,0
|
|
20240514,100900,308504670,9910,9910,9910,9910,20
|
|
20240514,100800,308306470,9900,9900,9900,9900,0
|
|
20240514,100700,308306470,9900,9910,9910,9900,1384
|
|
20240514,100600,294603420,9910,9940,9940,9910,817
|
|
20240514,100500,286502900,9940,9940,9940,9940,0
|
|
20240514,100400,286502900,9940,9920,9940,9920,6
|
|
20240514,100300,286443360,9940,9940,9940,9940,13
|
|
20240514,100200,286314140,9920,9920,9920,9920,0
|
|
20240514,100100,286314140,9920,9920,9920,9920,2
|
|
20240514,100000,286294300,9940,9940,9940,9940,36
|
|
20240514,095900,285936460,9940,9950,9950,9940,6
|
|
20240514,095800,285876810,9910,9950,9950,9910,29
|
|
20240514,095700,285589140,9910,9910,9910,9910,0
|
|
20240514,095600,285589140,9910,9910,9910,9910,100
|
|
20240514,095500,284598140,9910,9910,9910,9910,13
|
|
20240514,095400,284469310,9930,9930,9930,9930,55
|
|
20240514,095300,283923160,9930,9910,9950,9900,197
|
|
20240514,095200,281971410,9940,9940,9940,9940,500
|
|
20240514,095100,277001410,9910,9910,9910,9910,129
|
|
20240514,095000,275723020,9910,9910,9910,9910,21
|
|
20240514,094900,275514910,9910,9910,9910,9910,280
|
|
20240514,094800,272740110,9910,9910,9910,9910,132
|
|
20240514,094700,271431990,9910,9910,9910,9910,50
|
|
20240514,094600,270936490,9910,9900,9920,9900,755
|
|
20240514,094500,263454360,9920,9920,9920,9910,194
|
|
20240514,094400,261531800,9920,9920,9920,9910,51
|
|
20240514,094300,261026100,9900,9930,9930,9900,155
|
|
20240514,094200,259489830,9900,9910,9910,9900,425
|
|
20240514,094100,255278090,9950,9950,9950,9950,11
|
|
20240514,094000,255168640,9940,9930,9940,9930,12
|
|
20240514,093900,255049370,9960,9960,9960,9920,118
|
|
20240514,093800,253878490,9920,9920,9960,9920,116
|
|
20240514,093700,252727650,9910,9920,9920,9910,195
|
|
20240514,093600,250793880,9920,9920,9970,9920,128
|
|
20240514,093500,249522960,9910,9910,9910,9910,478
|
|
20240514,093400,244785980,9900,9900,9900,9900,65
|
|
20240514,093300,244142480,9910,9910,9910,9910,0
|
|
20240514,093200,244142480,9910,9910,9910,9910,33
|
|
20240514,093100,243815450,9890,9900,9900,9890,250
|
|
20240514,093000,241340700,9900,9890,9900,9890,135
|
|
20240514,092900,240004980,9900,9900,9900,9900,5
|
|
20240514,092800,239955480,9900,9910,9910,9900,20
|
|
20240514,092700,239757470,9910,9890,9910,9890,100
|
|
20240514,092600,238768070,9910,9900,9910,9890,28
|
|
20240514,092500,238490780,9910,9910,9910,9910,25
|
|
20240514,092400,238243030,9910,9910,9910,9910,0
|
|
20240514,092300,238243030,9910,9910,9910,9900,20
|
|
20240514,092200,238044870,9900,9900,9900,9880,132
|
|
20240514,092100,236738670,9900,9880,9900,9870,143
|
|
20240514,092000,235325740,9880,9880,9880,9880,100
|
|
20240514,091900,234337740,9880,9870,9880,9870,422
|
|
20240514,091800,230169170,9880,9870,9880,9870,73
|
|
20240514,091700,229448400,9870,9880,9880,9850,118
|
|
20240514,091600,228285630,9850,9840,9850,9840,2068
|
|
20240514,091500,207916330,9840,9840,9840,9840,1
|
|
20240514,091400,207906490,9850,9850,9890,9830,5207
|
|
20240514,091300,156633300,9850,9840,9850,9840,403
|
|
20240514,091200,152664350,9850,9830,9850,9820,1513
|
|
20240514,091100,137797100,9850,9830,9850,9830,1768
|
|
20240514,091000,120387080,9850,9830,9850,9820,277
|
|
20240514,090900,117661770,9890,9890,9890,9890,23
|
|
20240514,090800,117434300,9900,9900,9900,9900,0
|
|
20240514,090700,117434300,9900,9900,9900,9900,10
|
|
20240514,090600,117335300,9810,9900,9900,9810,2089
|
|
20240514,090500,96782160,9900,9900,9930,9900,32
|
|
20240514,090400,96464760,9930,9930,9930,9930,58
|
|
20240514,090300,95888820,9930,9800,9930,9790,471
|
|
20240514,090200,91260770,9790,9840,9840,9780,5897
|
|
20240514,090100,33479200,9870,10030,10030,9830,1818
|
|
20240514,090000,15461260,10030,9980,10030,9930,1527
|