619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,191600,174035440,10910,10910,10910,10910,199
|
|
20240521,191500,174035440,10910,10910,10910,10910,0
|
|
20240521,191400,174035440,10910,10910,10910,10910,0
|
|
20240521,191300,174035440,10910,10910,10910,10910,0
|
|
20240521,191200,174035440,10910,10910,10910,10910,0
|
|
20240521,191100,174035440,10910,10910,10910,10910,0
|
|
20240521,191000,174035440,10910,10910,10910,10910,0
|
|
20240521,190900,174035440,10910,10910,10910,10910,0
|
|
20240521,190800,174035440,10910,10910,10910,10910,0
|
|
20240521,190700,174035440,10910,10910,10910,10910,0
|
|
20240521,190600,174035440,10910,10910,10910,10910,0
|
|
20240521,190500,174035440,10910,10910,10910,10910,0
|
|
20240521,190400,174035440,10910,10910,10910,10910,0
|
|
20240521,190300,174035440,10910,10910,10910,10910,0
|
|
20240521,190200,174035440,10910,10910,10910,10910,0
|
|
20240521,190100,174035440,10910,10910,10910,10910,0
|
|
20240521,190000,174035440,10910,10910,10910,10910,0
|
|
20240521,185900,174035440,10910,10910,10910,10910,0
|
|
20240521,185800,174035440,10910,10910,10910,10910,0
|
|
20240521,185700,174035440,10910,10910,10910,10910,0
|
|
20240521,185600,174035440,10910,10910,10910,10910,0
|
|
20240521,185500,174035440,10910,10910,10910,10910,0
|
|
20240521,185400,174035440,10910,10910,10910,10910,0
|
|
20240521,185300,174035440,10910,10910,10910,10910,0
|
|
20240521,185200,174035440,10910,10910,10910,10910,0
|
|
20240521,185100,174035440,10910,10910,10910,10910,0
|
|
20240521,185000,174035440,10910,10910,10910,10910,0
|
|
20240521,184900,174035440,10910,10910,10910,10910,0
|
|
20240521,184800,174035440,10910,10910,10910,10910,0
|
|
20240521,184700,174035440,10910,10910,10910,10910,0
|
|
20240521,184600,174035440,10910,10910,10910,10910,199
|
|
20240521,184500,174035440,10910,10910,10910,10910,0
|
|
20240521,184400,174035440,10910,10910,10910,10910,0
|
|
20240521,184300,174035440,10910,10910,10910,10910,0
|
|
20240521,184200,174035440,10910,10910,10910,10910,0
|
|
20240521,184100,174035440,10910,10910,10910,10910,0
|
|
20240521,184000,174035440,10910,10910,10910,10910,0
|
|
20240521,183900,174035440,10910,10910,10910,10910,0
|
|
20240521,183800,174035440,10910,10910,10910,10910,0
|
|
20240521,183700,174035440,10910,10910,10910,10910,0
|
|
20240521,183600,174035440,10910,10910,10910,10910,0
|
|
20240521,183500,174035440,10910,10910,10910,10910,0
|
|
20240521,183400,174035440,10910,10910,10910,10910,0
|
|
20240521,183300,174035440,10910,10910,10910,10910,0
|
|
20240521,183200,174035440,10910,10910,10910,10910,0
|
|
20240521,183100,174035440,10910,10910,10910,10910,0
|
|
20240521,183000,174035440,10910,10910,10910,10910,0
|
|
20240521,182900,174035440,10910,10910,10910,10910,0
|
|
20240521,182800,174035440,10910,10910,10910,10910,0
|
|
20240521,182700,174035440,10910,10910,10910,10910,0
|
|
20240521,182600,174035440,10910,10910,10910,10910,0
|
|
20240521,182500,174035440,10910,10910,10910,10910,0
|
|
20240521,182400,174035440,10910,10910,10910,10910,0
|
|
20240521,182300,174035440,10910,10910,10910,10910,0
|
|
20240521,182200,174035440,10910,10910,10910,10910,0
|
|
20240521,182100,174035440,10910,10910,10910,10910,0
|
|
20240521,182000,174035440,10910,10910,10910,10910,0
|
|
20240521,181900,174035440,10910,10910,10910,10910,0
|
|
20240521,181800,174035440,10910,10910,10910,10910,0
|
|
20240521,181700,174035440,10910,10910,10910,10910,0
|
|
20240521,181600,174035440,10910,10910,10910,10910,199
|
|
20240521,181500,174035440,10910,10910,10910,10910,0
|
|
20240521,181400,174035440,10910,10910,10910,10910,0
|
|
20240521,181300,174035440,10910,10910,10910,10910,0
|
|
20240521,181200,174035440,10910,10910,10910,10910,0
|
|
20240521,181100,174035440,10910,10910,10910,10910,0
|
|
20240521,181000,174035440,10910,10910,10910,10910,0
|
|
20240521,180900,174035440,10910,10910,10910,10910,0
|
|
20240521,180800,174035440,10910,10910,10910,10910,0
|
|
20240521,180700,174035440,10910,10910,10910,10910,0
|
|
20240521,180600,174035440,10910,10910,10910,10910,0
|
|
20240521,180500,174035440,10910,10910,10910,10910,0
|
|
20240521,180400,174035440,10910,10910,10910,10910,0
|
|
20240521,180300,174035440,10910,10910,10910,10910,0
|
|
20240521,180200,174035440,10910,10910,10910,10910,0
|
|
20240521,180100,174035440,10910,10910,10910,10910,0
|
|
20240521,180000,174035440,10910,10910,10910,10910,0
|
|
20240521,175900,174035440,10910,10910,10910,10910,0
|
|
20240521,175800,174035440,10910,10910,10910,10910,0
|
|
20240521,175700,174035440,10910,10910,10910,10910,0
|
|
20240521,175600,174035440,10910,10910,10910,10910,0
|
|
20240521,175500,174035440,10910,10910,10910,10910,0
|
|
20240521,175400,174035440,10910,10910,10910,10910,0
|
|
20240521,175300,174035440,10910,10910,10910,10910,0
|
|
20240521,175200,174035440,10910,10910,10910,10910,0
|
|
20240521,175100,174035440,10910,10910,10910,10910,0
|
|
20240521,175000,174035440,10910,10910,10910,10910,0
|
|
20240521,174900,174035440,10910,10910,10910,10910,0
|
|
20240521,174800,174035440,10910,10910,10910,10910,0
|
|
20240521,174700,174035440,10910,10910,10910,10910,0
|
|
20240521,174600,174035440,10910,10910,10910,10910,199
|
|
20240521,174500,174035440,10910,10910,10910,10910,0
|
|
20240521,174400,174035440,10910,10910,10910,10910,0
|
|
20240521,174300,174035440,10910,10910,10910,10910,0
|
|
20240521,174200,174035440,10910,10910,10910,10910,0
|
|
20240521,174100,174035440,10910,10910,10910,10910,0
|
|
20240521,174000,174035440,10910,10910,10910,10910,0
|
|
20240521,173900,174035440,10910,10910,10910,10910,0
|
|
20240521,173800,174035440,10910,10910,10910,10910,0
|
|
20240521,173700,174035440,10910,10910,10910,10910,0
|
|
20240521,173600,174035440,10910,10910,10910,10910,0
|
|
20240521,173500,174035440,10910,10910,10910,10910,0
|
|
20240521,173400,174035440,10910,10910,10910,10910,0
|
|
20240521,173300,174035440,10910,10910,10910,10910,0
|
|
20240521,173200,174035440,10910,10910,10910,10910,0
|
|
20240521,173100,174035440,10910,10910,10910,10910,0
|
|
20240521,173000,174035440,10910,10910,10910,10910,0
|
|
20240521,172900,174035440,10910,10910,10910,10910,0
|
|
20240521,172800,174035440,10910,10910,10910,10910,0
|
|
20240521,172700,174035440,10910,10910,10910,10910,0
|
|
20240521,172600,174035440,10910,10910,10910,10910,0
|
|
20240521,172500,174035440,10910,10910,10910,10910,0
|
|
20240521,172400,174035440,10910,10910,10910,10910,0
|
|
20240521,172300,174035440,10910,10910,10910,10910,0
|
|
20240521,172200,174035440,10910,10910,10910,10910,0
|
|
20240521,172100,174035440,10910,10910,10910,10910,0
|
|
20240521,172000,174035440,10910,10910,10910,10910,0
|
|
20240521,171900,174035440,10910,10910,10910,10910,0
|
|
20240521,171800,174035440,10910,10910,10910,10910,0
|
|
20240521,171700,174035440,10910,10910,10910,10910,0
|
|
20240521,171600,174035440,10910,10910,10910,10910,199
|
|
20240521,171500,174035440,10910,10910,10910,10910,0
|
|
20240521,171400,174035440,10910,10910,10910,10910,0
|
|
20240521,171300,174035440,10910,10910,10910,10910,0
|
|
20240521,171200,174035440,10910,10910,10910,10910,0
|
|
20240521,171100,174035440,10910,10910,10910,10910,0
|
|
20240521,171000,174035440,10910,10910,10910,10910,0
|
|
20240521,170900,174035440,10910,10910,10910,10910,0
|
|
20240521,170800,174035440,10910,10910,10910,10910,0
|
|
20240521,170700,174035440,10910,10910,10910,10910,0
|
|
20240521,170600,174035440,10910,10910,10910,10910,0
|
|
20240521,170500,174035440,10910,10910,10910,10910,0
|
|
20240521,170400,174035440,10910,10910,10910,10910,0
|
|
20240521,170300,174035440,10910,10910,10910,10910,0
|
|
20240521,170200,174035440,10910,10910,10910,10910,0
|
|
20240521,170100,174035440,10910,10910,10910,10910,0
|
|
20240521,170000,174035440,10910,10910,10910,10910,0
|
|
20240521,165900,174035440,10910,10910,10910,10910,0
|
|
20240521,165800,174035440,10910,10910,10910,10910,0
|
|
20240521,165700,174035440,10910,10910,10910,10910,0
|
|
20240521,165600,174035440,10910,10910,10910,10910,0
|
|
20240521,165500,174035440,10910,10910,10910,10910,0
|
|
20240521,165400,174035440,10910,10910,10910,10910,0
|
|
20240521,165300,174035440,10910,10910,10910,10910,0
|
|
20240521,165200,174035440,10910,10910,10910,10910,0
|
|
20240521,165100,174035440,10910,10910,10910,10910,0
|
|
20240521,165000,174035440,10910,10910,10910,10910,0
|
|
20240521,164900,174035440,10910,10910,10910,10910,0
|
|
20240521,164800,174035440,10910,10910,10910,10910,0
|
|
20240521,164700,174035440,10910,10910,10910,10910,0
|
|
20240521,164600,174035440,10910,10910,10910,10910,199
|
|
20240521,164500,174035440,10910,10910,10910,10910,0
|
|
20240521,164400,174035440,10910,10910,10910,10910,0
|
|
20240521,164300,174035440,10910,10910,10910,10910,0
|
|
20240521,164200,174035440,10910,10910,10910,10910,0
|
|
20240521,164100,174035440,10910,10910,10910,10910,0
|
|
20240521,164000,174035440,10910,10910,10910,10910,0
|
|
20240521,163900,174035440,10910,10910,10910,10910,0
|
|
20240521,163800,174035440,10910,10910,10910,10910,0
|
|
20240521,163700,174035440,10910,10910,10910,10910,0
|
|
20240521,163600,174035440,10910,10910,10910,10910,0
|
|
20240521,163500,174035440,10910,10910,10910,10910,0
|
|
20240521,163400,174035440,10910,10910,10910,10910,0
|
|
20240521,163300,174035440,10910,10910,10910,10910,0
|
|
20240521,163200,174035440,10910,10910,10910,10910,0
|
|
20240521,163100,174035440,10910,10910,10910,10910,0
|
|
20240521,163000,174035440,10910,10910,10910,10910,0
|
|
20240521,162900,174035440,10910,10910,10910,10910,0
|
|
20240521,162800,174035440,10910,10910,10910,10910,0
|
|
20240521,162700,174035440,10910,10910,10910,10910,0
|
|
20240521,162600,174035440,10910,10910,10910,10910,0
|
|
20240521,162500,174035440,10910,10910,10910,10910,0
|
|
20240521,162400,174035440,10910,10910,10910,10910,0
|
|
20240521,162300,174035440,10910,10910,10910,10910,0
|
|
20240521,162200,174035440,10910,10910,10910,10910,0
|
|
20240521,162100,174035440,10910,10910,10910,10910,0
|
|
20240521,162000,174035440,10910,10910,10910,10910,0
|
|
20240521,161900,174035440,10910,10910,10910,10910,0
|
|
20240521,161800,174035440,10910,10910,10910,10910,0
|
|
20240521,161700,174035440,10910,10910,10910,10910,0
|
|
20240521,161600,174035440,10910,10910,10910,10910,199
|
|
20240521,161500,174035440,10910,10910,10910,10910,0
|
|
20240521,161400,174035440,10910,10910,10910,10910,0
|
|
20240521,161300,174035440,10910,10910,10910,10910,0
|
|
20240521,161200,174035440,10910,10910,10910,10910,0
|
|
20240521,161100,174035440,10910,10910,10910,10910,0
|
|
20240521,161000,174035440,10910,10910,10910,10910,0
|
|
20240521,160900,174035440,10910,10910,10910,10910,0
|
|
20240521,160800,174035440,10910,10910,10910,10910,0
|
|
20240521,160700,174035440,10910,10910,10910,10910,0
|
|
20240521,160600,174035440,10910,10910,10910,10910,0
|
|
20240521,160500,174035440,10910,10910,10910,10910,0
|
|
20240521,160400,174035440,10910,10910,10910,10910,0
|
|
20240521,160300,174035440,10910,10910,10910,10910,0
|
|
20240521,160200,174035440,10910,10910,10910,10910,0
|
|
20240521,160100,174035440,10910,10910,10910,10910,0
|
|
20240521,160000,174035440,10910,10910,10910,10910,0
|
|
20240521,155900,174035440,10910,10910,10910,10910,0
|
|
20240521,155800,174035440,10910,10910,10910,10910,0
|
|
20240521,155700,174035440,10910,10910,10910,10910,0
|
|
20240521,155600,174035440,10910,10910,10910,10910,0
|
|
20240521,155500,174035440,10910,10910,10910,10910,0
|
|
20240521,155400,174035440,10910,10910,10910,10910,0
|
|
20240521,155300,174035440,10910,10910,10910,10910,0
|
|
20240521,155200,174035440,10910,10910,10910,10910,0
|
|
20240521,155100,174035440,10910,10910,10910,10910,0
|
|
20240521,155000,174035440,10910,10910,10910,10910,0
|
|
20240521,154900,174035440,10910,10910,10910,10910,0
|
|
20240521,154800,174035440,10910,10910,10910,10910,0
|
|
20240521,154700,174035440,10910,10910,10910,10910,0
|
|
20240521,154600,174035440,10910,10910,10910,10910,199
|
|
20240521,154500,174035440,10910,10910,10910,10910,0
|
|
20240521,154400,174035440,10910,10910,10910,10910,0
|
|
20240521,154300,174035440,10910,10910,10910,10910,0
|
|
20240521,154200,174035440,10910,10910,10910,10910,0
|
|
20240521,154100,174035440,10910,10910,10910,10910,0
|
|
20240521,154000,174035440,10910,10910,10910,10910,0
|
|
20240521,153900,174035440,10910,10910,10910,10910,0
|
|
20240521,153800,174035440,10910,10910,10910,10910,0
|
|
20240521,153700,174035440,10910,10910,10910,10910,0
|
|
20240521,153600,174035440,10910,10910,10910,10910,0
|
|
20240521,153500,174035440,10910,10910,10910,10910,0
|
|
20240521,153400,174035440,10910,10910,10910,10910,0
|
|
20240521,153300,174035440,10910,10910,10910,10910,0
|
|
20240521,153200,174035440,10910,10910,10910,10910,0
|
|
20240521,153100,174035440,10910,10910,10910,10910,0
|
|
20240521,153000,174035440,10910,10910,10910,10910,199
|
|
20240521,152900,171864350,10900,10900,10900,10900,0
|
|
20240521,152800,171864350,10900,10900,10900,10900,0
|
|
20240521,152700,171864350,10900,10900,10900,10900,0
|
|
20240521,152600,171864350,10900,10900,10900,10900,0
|
|
20240521,152500,171864350,10900,10900,10900,10900,0
|
|
20240521,152400,171864350,10900,10900,10900,10900,0
|
|
20240521,152300,171864350,10900,10900,10900,10900,0
|
|
20240521,152200,171864350,10900,10900,10900,10900,0
|
|
20240521,152100,171864350,10900,10900,10900,10900,0
|
|
20240521,152000,171864350,10900,10900,10900,10900,0
|
|
20240521,151900,171864350,10900,10900,10900,10900,0
|
|
20240521,151800,171864350,10900,10900,10900,10900,6
|
|
20240521,151700,171798950,10900,10900,10900,10890,17
|
|
20240521,151600,171613670,10900,10890,10910,10890,70
|
|
20240521,151500,170850770,10890,10900,10910,10890,372
|
|
20240521,151400,166795820,10900,10900,10900,10900,18
|
|
20240521,151300,166599620,10900,10900,10910,10900,19
|
|
20240521,151200,166392500,10900,10900,10900,10900,26
|
|
20240521,151100,166109100,10900,10900,10900,10900,19
|
|
20240521,151000,165902000,10900,10900,10900,10900,19
|
|
20240521,150900,165694900,10900,10900,10900,10900,0
|
|
20240521,150800,165694900,10900,10900,10900,10900,0
|
|
20240521,150700,165694900,10900,10900,10900,10900,0
|
|
20240521,150600,165694900,10900,10910,10910,10900,185
|
|
20240521,150500,163678360,10910,10910,10910,10910,6
|
|
20240521,150400,163612900,10910,10910,10910,10910,19
|
|
20240521,150300,163405610,10910,10900,10910,10900,22
|
|
20240521,150200,163165700,10900,10900,10900,10900,92
|
|
20240521,150100,162162900,10910,10910,10910,10910,0
|
|
20240521,150000,162162900,10910,10910,10910,10910,0
|
|
20240521,145900,162162900,10910,10910,10910,10910,0
|
|
20240521,145800,162162900,10910,10910,10910,10910,0
|
|
20240521,145700,162162900,10910,10910,10910,10910,0
|
|
20240521,145600,162162900,10910,10910,10910,10910,0
|
|
20240521,145500,162162900,10910,10910,10910,10910,0
|
|
20240521,145400,162162900,10910,10910,10910,10910,1
|
|
20240521,145300,162151990,10910,10910,10910,10910,0
|
|
20240521,145200,162151990,10910,10910,10910,10910,1
|
|
20240521,145100,162141080,10910,10910,10910,10910,0
|
|
20240521,145000,162141080,10910,10910,10910,10910,0
|
|
20240521,144900,162141080,10910,10910,10910,10910,0
|
|
20240521,144800,162141080,10910,10910,10910,10910,0
|
|
20240521,144700,162141080,10910,10910,10910,10910,0
|
|
20240521,144600,162141080,10910,10910,10910,10910,0
|
|
20240521,144500,162141080,10910,10910,10910,10910,0
|
|
20240521,144400,162141080,10910,10910,10910,10910,26
|
|
20240521,144300,161857420,10910,10910,10910,10910,0
|
|
20240521,144200,161857420,10910,10910,10910,10910,1
|
|
20240521,144100,161846510,10910,10910,10910,10910,0
|
|
20240521,144000,161846510,10910,10910,10910,10910,0
|
|
20240521,143900,161846510,10910,10910,10910,10910,0
|
|
20240521,143800,161846510,10910,10910,10910,10910,0
|
|
20240521,143700,161846510,10910,10910,10910,10910,1
|
|
20240521,143600,161835600,10900,10890,10900,10890,555
|
|
20240521,143500,155786310,10900,10900,10900,10900,0
|
|
20240521,143400,155786310,10900,10900,10900,10900,11
|
|
20240521,143300,155666410,10900,10900,10900,10900,2
|
|
20240521,143200,155644610,10900,10900,10900,10900,1100
|
|
20240521,143100,143654610,10900,10900,10900,10900,0
|
|
20240521,143000,143654610,10900,10900,10900,10900,291
|
|
20240521,142900,140482710,10900,10900,10900,10900,40
|
|
20240521,142800,140046710,10910,10910,10910,10910,10
|
|
20240521,142700,139937610,10910,10910,10910,10910,1
|
|
20240521,142600,139926700,10910,10910,10910,10910,150
|
|
20240521,142500,138290200,10910,10910,10910,10910,0
|
|
20240521,142400,138290200,10910,10910,10910,10910,0
|
|
20240521,142300,138290200,10910,10910,10910,10910,45
|
|
20240521,142200,137799250,10910,10910,10910,10910,0
|
|
20240521,142100,137799250,10910,10910,10910,10910,484
|
|
20240521,142000,132518810,10910,10910,10910,10910,0
|
|
20240521,141900,132518810,10910,10910,10910,10910,372
|
|
20240521,141800,128460290,10910,10910,10910,10910,0
|
|
20240521,141700,128460290,10910,10910,10910,10910,0
|
|
20240521,141600,128460290,10910,10910,10910,10910,0
|
|
20240521,141500,128460290,10910,10910,10910,10910,0
|
|
20240521,141400,128460290,10910,10910,10910,10910,0
|
|
20240521,141300,128460290,10910,10910,10910,10910,182
|
|
20240521,141200,126474670,10910,10900,10910,10900,276
|
|
20240521,141100,123466260,10900,10900,10900,10900,2000
|
|
20240521,141000,101666260,10910,10910,10910,10910,163
|
|
20240521,140900,99887930,10910,10910,10910,10910,190
|
|
20240521,140800,97815030,10910,10910,10910,10910,10
|
|
20240521,140700,97705930,10920,10920,10920,10920,0
|
|
20240521,140600,97705930,10920,10920,10920,10920,0
|
|
20240521,140500,97705930,10920,10920,10920,10920,0
|
|
20240521,140400,97705930,10920,10920,10920,10920,0
|
|
20240521,140300,97705930,10920,10920,10920,10920,2
|
|
20240521,140200,97684090,10920,10920,10920,10920,0
|
|
20240521,140100,97684090,10920,10920,10920,10920,0
|
|
20240521,140000,97684090,10920,10920,10920,10920,1
|
|
20240521,135900,97673170,10920,10920,10920,10920,0
|
|
20240521,135800,97673170,10920,10920,10920,10920,0
|
|
20240521,135700,97673170,10920,10920,10920,10920,1
|
|
20240521,135600,97662250,10910,10910,10910,10910,0
|
|
20240521,135500,97662250,10910,10910,10910,10910,21
|
|
20240521,135400,97433140,10920,10920,10920,10920,5
|
|
20240521,135300,97378540,10920,10920,10920,10920,0
|
|
20240521,135200,97378540,10920,10920,10920,10920,0
|
|
20240521,135100,97378540,10920,10920,10920,10920,2
|
|
20240521,135000,97356700,10910,10910,10910,10910,0
|
|
20240521,134900,97356700,10910,10910,10910,10910,0
|
|
20240521,134800,97356700,10910,10910,10910,10910,0
|
|
20240521,134700,97356700,10910,10910,10910,10910,0
|
|
20240521,134600,97356700,10910,10910,10910,10910,800
|
|
20240521,134500,88628700,10910,10910,10910,10910,0
|
|
20240521,134400,88628700,10910,10910,10910,10910,0
|
|
20240521,134300,88628700,10910,10910,10910,10910,120
|
|
20240521,134200,87319500,10910,10910,10910,10910,0
|
|
20240521,134100,87319500,10910,10910,10910,10910,0
|
|
20240521,134000,87319500,10910,10910,10910,10910,0
|
|
20240521,133900,87319500,10910,10910,10910,10910,0
|
|
20240521,133800,87319500,10910,10910,10910,10910,50
|
|
20240521,133700,86774000,10910,10910,10910,10910,20
|
|
20240521,133600,86555800,10920,10920,10920,10920,1
|
|
20240521,133500,86544880,10920,10920,10920,10920,2
|
|
20240521,133400,86523040,10920,10920,10920,10920,1
|
|
20240521,133300,86512120,10920,10920,10920,10920,0
|
|
20240521,133200,86512120,10920,10920,10920,10920,24
|
|
20240521,133100,86250040,10930,10930,10930,10930,0
|
|
20240521,133000,86250040,10930,10930,10930,10930,2
|
|
20240521,132900,86228180,10910,10910,10910,10910,0
|
|
20240521,132800,86228180,10910,10910,10910,10910,0
|
|
20240521,132700,86228180,10910,10910,10910,10910,0
|
|
20240521,132600,86228180,10910,10910,10910,10910,0
|
|
20240521,132500,86228180,10910,10910,10910,10910,0
|
|
20240521,132400,86228180,10910,10910,10910,10910,0
|
|
20240521,132300,86228180,10910,10910,10910,10910,0
|
|
20240521,132200,86228180,10910,10910,10910,10910,0
|
|
20240521,132100,86228180,10910,10910,10910,10910,0
|
|
20240521,132000,86228180,10910,10910,10910,10910,648
|
|
20240521,131900,79158500,10930,10930,10930,10930,0
|
|
20240521,131800,79158500,10930,10930,10930,10930,3
|
|
20240521,131700,79125710,10930,10930,10930,10910,204
|
|
20240521,131600,76898500,10930,10930,10930,10930,2
|
|
20240521,131500,76876640,10930,10930,10930,10930,0
|
|
20240521,131400,76876640,10930,10930,10930,10930,0
|
|
20240521,131300,76876640,10930,10930,10930,10930,0
|
|
20240521,131200,76876640,10930,10930,10930,10930,0
|
|
20240521,131100,76876640,10930,10930,10930,10930,0
|
|
20240521,131000,76876640,10930,10930,10930,10930,0
|
|
20240521,130900,76876640,10930,10930,10930,10930,0
|
|
20240521,130800,76876640,10930,10930,10930,10930,0
|
|
20240521,130700,76876640,10930,10930,10930,10930,0
|
|
20240521,130600,76876640,10930,10930,10930,10930,0
|
|
20240521,130500,76876640,10930,10930,10930,10930,49
|
|
20240521,130400,76341070,10930,10930,10930,10930,0
|
|
20240521,130300,76341070,10930,10930,10930,10930,116
|
|
20240521,130200,75073190,10930,10930,10930,10930,1
|
|
20240521,130100,75062260,10930,10930,10930,10930,50
|
|
20240521,130000,74515760,10930,10930,10930,10930,1
|
|
20240521,125900,74504830,10920,10920,10920,10920,0
|
|
20240521,125800,74504830,10920,10920,10920,10920,0
|
|
20240521,125700,74504830,10920,10920,10920,10920,21
|
|
20240521,125600,74275510,10930,10930,10930,10930,96
|
|
20240521,125500,73226230,10930,10930,10930,10930,20
|
|
20240521,125400,73007630,10930,10930,10930,10930,1
|
|
20240521,125300,72996700,10930,10930,10930,10930,0
|
|
20240521,125200,72996700,10930,10930,10930,10930,0
|
|
20240521,125100,72996700,10930,10930,10930,10930,0
|
|
20240521,125000,72996700,10930,10930,10930,10930,0
|
|
20240521,124900,72996700,10930,10930,10930,10930,11
|
|
20240521,124800,72876470,10920,10920,10920,10920,0
|
|
20240521,124700,72876470,10920,10920,10920,10920,0
|
|
20240521,124600,72876470,10920,10920,10920,10920,0
|
|
20240521,124500,72876470,10920,10920,10920,10920,0
|
|
20240521,124400,72876470,10920,10920,10920,10920,0
|
|
20240521,124300,72876470,10920,10920,10920,10920,0
|
|
20240521,124200,72876470,10920,10920,10920,10920,0
|
|
20240521,124100,72876470,10920,10920,10920,10920,0
|
|
20240521,124000,72876470,10920,10920,10920,10920,0
|
|
20240521,123900,72876470,10920,10920,10920,10920,15
|
|
20240521,123800,72712670,10920,10920,10920,10920,19
|
|
20240521,123700,72505190,10920,10920,10920,10920,0
|
|
20240521,123600,72505190,10920,10920,10920,10920,25
|
|
20240521,123500,72232190,10920,10920,10920,10920,17
|
|
20240521,123400,72046550,10930,10930,10930,10930,0
|
|
20240521,123300,72046550,10930,10930,10930,10930,0
|
|
20240521,123200,72046550,10930,10930,10930,10930,0
|
|
20240521,123100,72046550,10930,10930,10930,10930,1
|
|
20240521,123000,72035620,10920,10920,10920,10920,0
|
|
20240521,122900,72035620,10920,10920,10920,10920,0
|
|
20240521,122800,72035620,10920,10920,10920,10920,21
|
|
20240521,122700,71806300,10930,10930,10930,10930,0
|
|
20240521,122600,71806300,10930,10930,10930,10930,5
|
|
20240521,122500,71751650,10920,10920,10920,10920,0
|
|
20240521,122400,71751650,10920,10920,10920,10920,0
|
|
20240521,122300,71751650,10920,10920,10920,10920,0
|
|
20240521,122200,71751650,10920,10920,10920,10920,88
|
|
20240521,122100,70790690,10920,10920,10920,10920,0
|
|
20240521,122000,70790690,10920,10920,10920,10920,0
|
|
20240521,121900,70790690,10920,10920,10920,10920,0
|
|
20240521,121800,70790690,10920,10920,10920,10920,21
|
|
20240521,121700,70561370,10930,10930,10930,10930,0
|
|
20240521,121600,70561370,10930,10930,10930,10930,41
|
|
20240521,121500,70113240,10930,10930,10930,10930,20
|
|
20240521,121400,69894640,10930,10930,10930,10930,32
|
|
20240521,121300,69544880,10940,10940,10940,10940,0
|
|
20240521,121200,69544880,10940,10940,10940,10940,0
|
|
20240521,121100,69544880,10940,10940,10940,10940,0
|
|
20240521,121000,69544880,10940,10940,10940,10940,0
|
|
20240521,120900,69544880,10940,10940,10940,10940,0
|
|
20240521,120800,69544880,10940,10940,10940,10940,0
|
|
20240521,120700,69544880,10940,10940,10940,10940,0
|
|
20240521,120600,69544880,10940,10940,10940,10940,0
|
|
20240521,120500,69544880,10940,10940,10940,10940,18
|
|
20240521,120400,69347960,10940,10950,11000,10940,540
|
|
20240521,120300,63415400,10950,10950,10950,10950,0
|
|
20240521,120200,63415400,10950,10940,10950,10940,2
|
|
20240521,120100,63393510,10950,10950,10950,10950,0
|
|
20240521,120000,63393510,10950,10910,10950,10910,5
|
|
20240521,115900,63338860,10910,10930,10930,10910,50
|
|
20240521,115800,62792910,10940,10940,10940,10940,0
|
|
20240521,115700,62792910,10940,10930,10940,10930,91
|
|
20240521,115600,61798270,10930,10930,10930,10930,0
|
|
20240521,115500,61798270,10930,10930,10930,10930,232
|
|
20240521,115400,59262510,10950,10950,10950,10950,0
|
|
20240521,115300,59262510,10950,10950,10950,10950,0
|
|
20240521,115200,59262510,10950,10950,10950,10950,0
|
|
20240521,115100,59262510,10950,10940,10950,10940,20
|
|
20240521,115000,59043540,10950,10950,10950,10950,0
|
|
20240521,114900,59043540,10950,10950,10950,10950,0
|
|
20240521,114800,59043540,10950,10950,10950,10950,0
|
|
20240521,114700,59043540,10950,10940,10950,10940,2
|
|
20240521,114600,59021650,10940,10940,10940,10940,0
|
|
20240521,114500,59021650,10940,10940,10940,10940,0
|
|
20240521,114400,59021650,10940,10940,10940,10940,14
|
|
20240521,114300,58868490,10950,10950,10950,10950,0
|
|
20240521,114200,58868490,10950,10950,10950,10950,0
|
|
20240521,114100,58868490,10950,10950,10950,10950,0
|
|
20240521,114000,58868490,10950,10950,10950,10950,4
|
|
20240521,113900,58824690,10950,10950,10950,10950,0
|
|
20240521,113800,58824690,10950,10950,10950,10950,0
|
|
20240521,113700,58824690,10950,10950,10950,10950,0
|
|
20240521,113600,58824690,10950,10950,10950,10950,0
|
|
20240521,113500,58824690,10950,10950,10950,10950,11
|
|
20240521,113400,58704240,10950,10950,10950,10950,0
|
|
20240521,113300,58704240,10950,10950,10950,10950,0
|
|
20240521,113200,58704240,10950,10950,10950,10950,0
|
|
20240521,113100,58704240,10950,10950,10950,10950,0
|
|
20240521,113000,58704240,10950,10950,10950,10950,0
|
|
20240521,112900,58704240,10950,10950,10950,10950,1
|
|
20240521,112800,58693290,10940,10940,10940,10940,0
|
|
20240521,112700,58693290,10940,10940,10940,10940,0
|
|
20240521,112600,58693290,10940,10940,10940,10940,21
|
|
20240521,112500,58463550,10950,10950,10950,10950,0
|
|
20240521,112400,58463550,10950,10950,10950,10950,11
|
|
20240521,112300,58343100,10950,10950,10950,10950,0
|
|
20240521,112200,58343100,10950,10950,10950,10950,0
|
|
20240521,112100,58343100,10950,10950,10950,10950,0
|
|
20240521,112000,58343100,10950,10950,10950,10950,0
|
|
20240521,111900,58343100,10950,10950,10950,10950,0
|
|
20240521,111800,58343100,10950,10950,10950,10950,0
|
|
20240521,111700,58343100,10950,10940,10950,10930,4
|
|
20240521,111600,58299350,10940,10940,10940,10940,0
|
|
20240521,111500,58299350,10940,10950,10950,10940,2
|
|
20240521,111400,58277460,10940,10940,10940,10940,1
|
|
20240521,111300,58266520,10930,10930,10930,10930,0
|
|
20240521,111200,58266520,10930,10930,10930,10930,0
|
|
20240521,111100,58266520,10930,10930,10930,10930,0
|
|
20240521,111000,58266520,10930,10930,10930,10930,0
|
|
20240521,110900,58266520,10930,10930,10930,10930,30
|
|
20240521,110800,57938620,10940,10940,10940,10940,0
|
|
20240521,110700,57938620,10940,10940,10940,10940,0
|
|
20240521,110600,57938620,10940,10930,10940,10930,24
|
|
20240521,110500,57676080,10910,10940,10940,10910,973
|
|
20240521,110400,47051580,10940,10940,10940,10940,0
|
|
20240521,110300,47051580,10940,10950,10950,10940,25
|
|
20240521,110200,46777920,10950,10950,10950,10950,0
|
|
20240521,110100,46777920,10950,10950,10950,10950,34
|
|
20240521,110000,46405620,10960,10960,10960,10960,1
|
|
20240521,105900,46394660,10960,10960,10960,10960,0
|
|
20240521,105800,46394660,10960,10960,10960,10960,0
|
|
20240521,105700,46394660,10960,10960,10960,10960,6
|
|
20240521,105600,46328900,10960,10960,10960,10960,0
|
|
20240521,105500,46328900,10960,10960,10960,10960,0
|
|
20240521,105400,46328900,10960,10960,10960,10960,0
|
|
20240521,105300,46328900,10960,10960,10960,10960,0
|
|
20240521,105200,46328900,10960,10960,10960,10960,0
|
|
20240521,105100,46328900,10960,10960,10960,10960,4
|
|
20240521,105000,46285060,10960,10960,10960,10960,0
|
|
20240521,104900,46285060,10960,10960,10960,10960,0
|
|
20240521,104800,46285060,10960,10960,10960,10960,0
|
|
20240521,104700,46285060,10960,10960,10960,10960,0
|
|
20240521,104600,46285060,10960,10960,10960,10960,0
|
|
20240521,104500,46285060,10960,10960,10960,10960,3
|
|
20240521,104400,46252180,10960,10960,10960,10960,0
|
|
20240521,104300,46252180,10960,10960,10960,10960,0
|
|
20240521,104200,46252180,10960,10960,10960,10960,0
|
|
20240521,104100,46252180,10960,10960,10960,10960,0
|
|
20240521,104000,46252180,10960,10960,10960,10960,1
|
|
20240521,103900,46241220,10960,11000,11000,10960,15
|
|
20240521,103800,46076730,10970,10970,10970,10970,0
|
|
20240521,103700,46076730,10970,10970,10970,10970,1
|
|
20240521,103600,46065760,11000,11000,11000,11000,1
|
|
20240521,103500,46054760,10990,10990,10990,10990,2
|
|
20240521,103400,46032780,11000,11000,11000,11000,0
|
|
20240521,103300,46032780,11000,11000,11000,11000,1
|
|
20240521,103200,46021780,11000,11000,11000,11000,100
|
|
20240521,103100,44921780,11010,11010,11010,11010,50
|
|
20240521,103000,44371280,11010,11010,11010,11010,1
|
|
20240521,102900,44360270,11000,10980,11000,10980,401
|
|
20240521,102800,39949290,11000,10980,11000,10960,524
|
|
20240521,102700,34187070,10980,10980,10980,10980,14
|
|
20240521,102600,34033350,10980,10980,10980,10980,0
|
|
20240521,102500,34033350,10980,10980,10980,10980,0
|
|
20240521,102400,34033350,10980,10970,10980,10950,95
|
|
20240521,102300,32992940,10980,10980,10980,10980,50
|
|
20240521,102200,32443940,10980,10980,10980,10980,0
|
|
20240521,102100,32443940,10980,10980,10980,10980,0
|
|
20240521,102000,32443940,10980,10980,10980,10980,107
|
|
20240521,101900,31269080,11000,11000,11000,11000,0
|
|
20240521,101800,31269080,11000,11000,11000,11000,0
|
|
20240521,101700,31269080,11000,11000,11000,11000,0
|
|
20240521,101600,31269080,11000,11000,11000,11000,0
|
|
20240521,101500,31269080,11000,10960,11000,10960,759
|
|
20240521,101400,22950400,10960,10960,10960,10960,1
|
|
20240521,101300,22939440,10960,10960,10960,10960,1
|
|
20240521,101200,22928480,10950,10940,10950,10940,396
|
|
20240521,101100,18592490,10940,10950,10950,10940,80
|
|
20240521,101000,17716790,10940,10940,10940,10940,0
|
|
20240521,100900,17716790,10940,10940,10940,10940,0
|
|
20240521,100800,17716790,10940,10940,10940,10940,9
|
|
20240521,100700,17618330,10940,10940,10940,10940,10
|
|
20240521,100600,17508930,10940,10940,10940,10940,1
|
|
20240521,100500,17497990,10920,10920,10920,10920,232
|
|
20240521,100400,14964550,10930,10950,10950,10930,86
|
|
20240521,100300,14024550,10940,10940,10940,10940,0
|
|
20240521,100200,14024550,10940,10940,10940,10940,1
|
|
20240521,100100,14013610,10930,10930,10930,10930,100
|
|
20240521,100000,12920610,10950,10950,10950,10950,0
|
|
20240521,095900,12920610,10950,10950,10950,10950,0
|
|
20240521,095800,12920610,10950,10950,10950,10930,101
|
|
20240521,095700,11815650,10950,10950,10950,10950,0
|
|
20240521,095600,11815650,10950,10950,10950,10950,0
|
|
20240521,095500,11815650,10950,10950,10950,10950,1
|
|
20240521,095400,11804700,10950,10950,10950,10950,0
|
|
20240521,095300,11804700,10950,10950,10950,10950,0
|
|
20240521,095200,11804700,10950,10940,10950,10930,201
|
|
20240521,095100,9607710,10960,10960,10960,10960,0
|
|
20240521,095000,9607710,10960,10950,10960,10950,2
|
|
20240521,094900,9585800,10960,10960,10960,10960,0
|
|
20240521,094800,9585800,10960,10960,10960,10960,0
|
|
20240521,094700,9585800,10960,10960,10960,10960,0
|
|
20240521,094600,9585800,10960,10960,10960,10960,0
|
|
20240521,094500,9585800,10960,10960,10960,10960,0
|
|
20240521,094400,9585800,10960,10960,10960,10960,0
|
|
20240521,094300,9585800,10960,10960,10960,10960,0
|
|
20240521,094200,9585800,10960,10960,10960,10960,0
|
|
20240521,094100,9585800,10960,10960,10960,10960,1
|
|
20240521,094000,9574840,10950,10950,10960,10930,5
|
|
20240521,093900,9520120,10960,10960,10960,10960,0
|
|
20240521,093800,9520120,10960,10960,10960,10960,0
|
|
20240521,093700,9520120,10960,10950,10960,10950,2
|
|
20240521,093600,9498210,10960,10950,10960,10950,74
|
|
20240521,093500,8687890,10960,10950,10960,10950,19
|
|
20240521,093400,8479660,10960,10950,10960,10950,14
|
|
20240521,093300,8326280,10960,10960,10960,10960,1
|
|
20240521,093200,8315320,10940,10940,10940,10940,51
|
|
20240521,093100,7757380,10940,10940,10940,10940,1
|
|
20240521,093000,7746440,10940,10940,10940,10940,0
|
|
20240521,092900,7746440,10940,10940,10940,10940,0
|
|
20240521,092800,7746440,10940,10940,10940,10940,0
|
|
20240521,092700,7746440,10940,10940,10940,10940,1
|
|
20240521,092600,7735500,10960,10960,10960,10960,0
|
|
20240521,092500,7735500,10960,10940,10960,10940,11
|
|
20240521,092400,7614960,10960,10950,10960,10950,5
|
|
20240521,092300,7560170,10960,10960,10960,10960,1
|
|
20240521,092200,7549210,10960,10950,10960,10950,10
|
|
20240521,092100,7439620,10930,10920,10930,10920,103
|
|
20240521,092000,6314020,10920,10920,10920,10920,0
|
|
20240521,091900,6314020,10920,10920,10920,10920,0
|
|
20240521,091800,6314020,10920,10920,10920,10920,20
|
|
20240521,091700,6095620,10930,10930,10930,10930,42
|
|
20240521,091600,5636560,10930,10930,10930,10930,0
|
|
20240521,091500,5636560,10930,10930,10930,10930,51
|
|
20240521,091400,5079130,10920,10920,10920,10920,0
|
|
20240521,091300,5079130,10920,10920,10920,10920,6
|
|
20240521,091200,5013610,10920,10920,10920,10920,16
|
|
20240521,091100,4838890,10920,10920,10920,10920,4
|
|
20240521,091000,4795210,10900,10920,10920,10900,25
|
|
20240521,090900,4522610,10920,10920,10920,10920,180
|
|
20240521,090800,2557010,10920,10920,10920,10920,8
|
|
20240521,090700,2469650,10920,10910,10920,10910,7
|
|
20240521,090600,2393270,10910,10910,10920,10910,44
|
|
20240521,090500,1913210,10920,10920,10930,10920,103
|
|
20240521,090400,788210,10920,10920,10920,10920,1
|
|
20240521,090300,777290,10930,10930,10930,10930,0
|
|
20240521,090200,777290,10930,10930,10930,10930,0
|
|
20240521,090100,777290,10930,10940,10940,10930,9
|
|
20240521,090000,678900,10950,10950,10950,10950,62
|