617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,191300,1310665500,25350,25350,25350,25350,0
|
|
20240517,191200,1310665500,25350,25350,25350,25350,0
|
|
20240517,191100,1310665500,25350,25350,25350,25350,0
|
|
20240517,191000,1310665500,25350,25350,25350,25350,0
|
|
20240517,190900,1310665500,25350,25350,25350,25350,0
|
|
20240517,190800,1310665500,25350,25350,25350,25350,0
|
|
20240517,190700,1310665500,25350,25350,25350,25350,0
|
|
20240517,190600,1310665500,25350,25350,25350,25350,0
|
|
20240517,190500,1310665500,25350,25350,25350,25350,0
|
|
20240517,190400,1310665500,25350,25350,25350,25350,0
|
|
20240517,190300,1310665500,25350,25350,25350,25350,0
|
|
20240517,190200,1310665500,25350,25350,25350,25350,0
|
|
20240517,190100,1310665500,25350,25350,25350,25350,0
|
|
20240517,190000,1310665500,25350,25350,25350,25350,0
|
|
20240517,185900,1310665500,25350,25350,25350,25350,0
|
|
20240517,185800,1310665500,25350,25350,25350,25350,0
|
|
20240517,185700,1310665500,25350,25350,25350,25350,0
|
|
20240517,185600,1310665500,25350,25350,25350,25350,0
|
|
20240517,185500,1310665500,25350,25350,25350,25350,0
|
|
20240517,185400,1310665500,25350,25350,25350,25350,0
|
|
20240517,185300,1310665500,25350,25350,25350,25350,0
|
|
20240517,185200,1310665500,25350,25350,25350,25350,0
|
|
20240517,185100,1310665500,25350,25350,25350,25350,0
|
|
20240517,185000,1310665500,25350,25350,25350,25350,0
|
|
20240517,184900,1310665500,25350,25350,25350,25350,0
|
|
20240517,184800,1310665500,25350,25350,25350,25350,0
|
|
20240517,184700,1310665500,25350,25350,25350,25350,0
|
|
20240517,184600,1310665500,25350,25350,25350,25350,0
|
|
20240517,184500,1310665500,25350,25350,25350,25350,0
|
|
20240517,184400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,184300,1310665500,25350,25350,25350,25350,0
|
|
20240517,184200,1310665500,25350,25350,25350,25350,0
|
|
20240517,184100,1310665500,25350,25350,25350,25350,0
|
|
20240517,184000,1310665500,25350,25350,25350,25350,0
|
|
20240517,183900,1310665500,25350,25350,25350,25350,0
|
|
20240517,183800,1310665500,25350,25350,25350,25350,0
|
|
20240517,183700,1310665500,25350,25350,25350,25350,0
|
|
20240517,183600,1310665500,25350,25350,25350,25350,0
|
|
20240517,183500,1310665500,25350,25350,25350,25350,0
|
|
20240517,183400,1310665500,25350,25350,25350,25350,0
|
|
20240517,183300,1310665500,25350,25350,25350,25350,0
|
|
20240517,183200,1310665500,25350,25350,25350,25350,0
|
|
20240517,183100,1310665500,25350,25350,25350,25350,0
|
|
20240517,183000,1310665500,25350,25350,25350,25350,0
|
|
20240517,182900,1310665500,25350,25350,25350,25350,0
|
|
20240517,182800,1310665500,25350,25350,25350,25350,0
|
|
20240517,182700,1310665500,25350,25350,25350,25350,0
|
|
20240517,182600,1310665500,25350,25350,25350,25350,0
|
|
20240517,182500,1310665500,25350,25350,25350,25350,0
|
|
20240517,182400,1310665500,25350,25350,25350,25350,0
|
|
20240517,182300,1310665500,25350,25350,25350,25350,0
|
|
20240517,182200,1310665500,25350,25350,25350,25350,0
|
|
20240517,182100,1310665500,25350,25350,25350,25350,0
|
|
20240517,182000,1310665500,25350,25350,25350,25350,0
|
|
20240517,181900,1310665500,25350,25350,25350,25350,0
|
|
20240517,181800,1310665500,25350,25350,25350,25350,0
|
|
20240517,181700,1310665500,25350,25350,25350,25350,0
|
|
20240517,181600,1310665500,25350,25350,25350,25350,0
|
|
20240517,181500,1310665500,25350,25350,25350,25350,0
|
|
20240517,181400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,181300,1310665500,25350,25350,25350,25350,0
|
|
20240517,181200,1310665500,25350,25350,25350,25350,0
|
|
20240517,181100,1310665500,25350,25350,25350,25350,0
|
|
20240517,181000,1310665500,25350,25350,25350,25350,0
|
|
20240517,180900,1310665500,25350,25350,25350,25350,0
|
|
20240517,180800,1310665500,25350,25350,25350,25350,0
|
|
20240517,180700,1310665500,25350,25350,25350,25350,0
|
|
20240517,180600,1310665500,25350,25350,25350,25350,0
|
|
20240517,180500,1310665500,25350,25350,25350,25350,0
|
|
20240517,180400,1310665500,25350,25350,25350,25350,0
|
|
20240517,180300,1310665500,25350,25350,25350,25350,0
|
|
20240517,180200,1310665500,25350,25350,25350,25350,0
|
|
20240517,180100,1310665500,25350,25350,25350,25350,0
|
|
20240517,180000,1310665500,25350,25350,25350,25350,0
|
|
20240517,175900,1310665500,25350,25350,25350,25350,0
|
|
20240517,175800,1310665500,25350,25350,25350,25350,0
|
|
20240517,175700,1310665500,25350,25350,25350,25350,0
|
|
20240517,175600,1310665500,25350,25350,25350,25350,0
|
|
20240517,175500,1310665500,25350,25350,25350,25350,0
|
|
20240517,175400,1310665500,25350,25350,25350,25350,0
|
|
20240517,175300,1310665500,25350,25350,25350,25350,0
|
|
20240517,175200,1310665500,25350,25350,25350,25350,0
|
|
20240517,175100,1310665500,25350,25350,25350,25350,0
|
|
20240517,175000,1310665500,25350,25350,25350,25350,0
|
|
20240517,174900,1310665500,25350,25350,25350,25350,0
|
|
20240517,174800,1310665500,25350,25350,25350,25350,0
|
|
20240517,174700,1310665500,25350,25350,25350,25350,0
|
|
20240517,174600,1310665500,25350,25350,25350,25350,0
|
|
20240517,174500,1310665500,25350,25350,25350,25350,0
|
|
20240517,174400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,174300,1310665500,25350,25350,25350,25350,0
|
|
20240517,174200,1310665500,25350,25350,25350,25350,0
|
|
20240517,174100,1310665500,25350,25350,25350,25350,0
|
|
20240517,174000,1310665500,25350,25350,25350,25350,0
|
|
20240517,173900,1310665500,25350,25350,25350,25350,0
|
|
20240517,173800,1310665500,25350,25350,25350,25350,0
|
|
20240517,173700,1310665500,25350,25350,25350,25350,0
|
|
20240517,173600,1310665500,25350,25350,25350,25350,0
|
|
20240517,173500,1310665500,25350,25350,25350,25350,0
|
|
20240517,173400,1310665500,25350,25350,25350,25350,0
|
|
20240517,173300,1310665500,25350,25350,25350,25350,0
|
|
20240517,173200,1310665500,25350,25350,25350,25350,0
|
|
20240517,173100,1310665500,25350,25350,25350,25350,0
|
|
20240517,173000,1310665500,25350,25350,25350,25350,0
|
|
20240517,172900,1310665500,25350,25350,25350,25350,0
|
|
20240517,172800,1310665500,25350,25350,25350,25350,0
|
|
20240517,172700,1310665500,25350,25350,25350,25350,0
|
|
20240517,172600,1310665500,25350,25350,25350,25350,0
|
|
20240517,172500,1310665500,25350,25350,25350,25350,0
|
|
20240517,172400,1310665500,25350,25350,25350,25350,0
|
|
20240517,172300,1310665500,25350,25350,25350,25350,0
|
|
20240517,172200,1310665500,25350,25350,25350,25350,0
|
|
20240517,172100,1310665500,25350,25350,25350,25350,0
|
|
20240517,172000,1310665500,25350,25350,25350,25350,0
|
|
20240517,171900,1310665500,25350,25350,25350,25350,0
|
|
20240517,171800,1310665500,25350,25350,25350,25350,0
|
|
20240517,171700,1310665500,25350,25350,25350,25350,0
|
|
20240517,171600,1310665500,25350,25350,25350,25350,0
|
|
20240517,171500,1310665500,25350,25350,25350,25350,0
|
|
20240517,171400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,171300,1310665500,25350,25350,25350,25350,0
|
|
20240517,171200,1310665500,25350,25350,25350,25350,0
|
|
20240517,171100,1310665500,25350,25350,25350,25350,0
|
|
20240517,171000,1310665500,25350,25350,25350,25350,0
|
|
20240517,170900,1310665500,25350,25350,25350,25350,0
|
|
20240517,170800,1310665500,25350,25350,25350,25350,0
|
|
20240517,170700,1310665500,25350,25350,25350,25350,0
|
|
20240517,170600,1310665500,25350,25350,25350,25350,0
|
|
20240517,170500,1310665500,25350,25350,25350,25350,0
|
|
20240517,170400,1310665500,25350,25350,25350,25350,0
|
|
20240517,170300,1310665500,25350,25350,25350,25350,0
|
|
20240517,170200,1310665500,25350,25350,25350,25350,0
|
|
20240517,170100,1310665500,25350,25350,25350,25350,0
|
|
20240517,170000,1310665500,25350,25350,25350,25350,0
|
|
20240517,165900,1310665500,25350,25350,25350,25350,0
|
|
20240517,165800,1310665500,25350,25350,25350,25350,0
|
|
20240517,165700,1310665500,25350,25350,25350,25350,0
|
|
20240517,165600,1310665500,25350,25350,25350,25350,0
|
|
20240517,165500,1310665500,25350,25350,25350,25350,0
|
|
20240517,165400,1310665500,25350,25350,25350,25350,0
|
|
20240517,165300,1310665500,25350,25350,25350,25350,0
|
|
20240517,165200,1310665500,25350,25350,25350,25350,0
|
|
20240517,165100,1310665500,25350,25350,25350,25350,0
|
|
20240517,165000,1310665500,25350,25350,25350,25350,0
|
|
20240517,164900,1310665500,25350,25350,25350,25350,0
|
|
20240517,164800,1310665500,25350,25350,25350,25350,0
|
|
20240517,164700,1310665500,25350,25350,25350,25350,0
|
|
20240517,164600,1310665500,25350,25350,25350,25350,0
|
|
20240517,164500,1310665500,25350,25350,25350,25350,0
|
|
20240517,164400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,164300,1310665500,25350,25350,25350,25350,0
|
|
20240517,164200,1310665500,25350,25350,25350,25350,0
|
|
20240517,164100,1310665500,25350,25350,25350,25350,0
|
|
20240517,164000,1310665500,25350,25350,25350,25350,0
|
|
20240517,163900,1310665500,25350,25350,25350,25350,0
|
|
20240517,163800,1310665500,25350,25350,25350,25350,0
|
|
20240517,163700,1310665500,25350,25350,25350,25350,0
|
|
20240517,163600,1310665500,25350,25350,25350,25350,0
|
|
20240517,163500,1310665500,25350,25350,25350,25350,0
|
|
20240517,163400,1310665500,25350,25350,25350,25350,0
|
|
20240517,163300,1310665500,25350,25350,25350,25350,0
|
|
20240517,163200,1310665500,25350,25350,25350,25350,0
|
|
20240517,163100,1310665500,25350,25350,25350,25350,0
|
|
20240517,163000,1310665500,25350,25350,25350,25350,0
|
|
20240517,162900,1310665500,25350,25350,25350,25350,0
|
|
20240517,162800,1310665500,25350,25350,25350,25350,0
|
|
20240517,162700,1310665500,25350,25350,25350,25350,0
|
|
20240517,162600,1310665500,25350,25350,25350,25350,0
|
|
20240517,162500,1310665500,25350,25350,25350,25350,0
|
|
20240517,162400,1310665500,25350,25350,25350,25350,0
|
|
20240517,162300,1310665500,25350,25350,25350,25350,0
|
|
20240517,162200,1310665500,25350,25350,25350,25350,0
|
|
20240517,162100,1310665500,25350,25350,25350,25350,0
|
|
20240517,162000,1310665500,25350,25350,25350,25350,0
|
|
20240517,161900,1310665500,25350,25350,25350,25350,0
|
|
20240517,161800,1310665500,25350,25350,25350,25350,0
|
|
20240517,161700,1310665500,25350,25350,25350,25350,0
|
|
20240517,161600,1310665500,25350,25350,25350,25350,0
|
|
20240517,161500,1310665500,25350,25350,25350,25350,0
|
|
20240517,161400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,161300,1310665500,25350,25350,25350,25350,0
|
|
20240517,161200,1310665500,25350,25350,25350,25350,0
|
|
20240517,161100,1310665500,25350,25350,25350,25350,0
|
|
20240517,161000,1310665500,25350,25350,25350,25350,0
|
|
20240517,160900,1310665500,25350,25350,25350,25350,0
|
|
20240517,160800,1310665500,25350,25350,25350,25350,0
|
|
20240517,160700,1310665500,25350,25350,25350,25350,0
|
|
20240517,160600,1310665500,25350,25350,25350,25350,0
|
|
20240517,160500,1310665500,25350,25350,25350,25350,0
|
|
20240517,160400,1310665500,25350,25350,25350,25350,0
|
|
20240517,160300,1310665500,25350,25350,25350,25350,0
|
|
20240517,160200,1310665500,25350,25350,25350,25350,0
|
|
20240517,160100,1310665500,25350,25350,25350,25350,0
|
|
20240517,160000,1310665500,25350,25350,25350,25350,0
|
|
20240517,155900,1310665500,25350,25350,25350,25350,0
|
|
20240517,155800,1310665500,25350,25350,25350,25350,0
|
|
20240517,155700,1310665500,25350,25350,25350,25350,0
|
|
20240517,155600,1310665500,25350,25350,25350,25350,0
|
|
20240517,155500,1310665500,25350,25350,25350,25350,0
|
|
20240517,155400,1310665500,25350,25350,25350,25350,0
|
|
20240517,155300,1310665500,25350,25350,25350,25350,0
|
|
20240517,155200,1310665500,25350,25350,25350,25350,0
|
|
20240517,155100,1310665500,25350,25350,25350,25350,0
|
|
20240517,155000,1310665500,25350,25350,25350,25350,0
|
|
20240517,154900,1310665500,25350,25350,25350,25350,0
|
|
20240517,154800,1310665500,25350,25350,25350,25350,0
|
|
20240517,154700,1310665500,25350,25350,25350,25350,0
|
|
20240517,154600,1310665500,25350,25350,25350,25350,0
|
|
20240517,154500,1310665500,25350,25350,25350,25350,0
|
|
20240517,154400,1310665500,25350,25350,25350,25350,1271
|
|
20240517,154300,1310665500,25350,25350,25350,25350,0
|
|
20240517,154200,1310665500,25350,25350,25350,25350,0
|
|
20240517,154100,1310665500,25350,25350,25350,25350,0
|
|
20240517,154000,1310665500,25350,25350,25350,25350,0
|
|
20240517,153900,1310665500,25350,25350,25350,25350,0
|
|
20240517,153800,1310665500,25350,25350,25350,25350,0
|
|
20240517,153700,1310665500,25350,25350,25350,25350,0
|
|
20240517,153600,1310665500,25350,25350,25350,25350,0
|
|
20240517,153500,1310665500,25350,25350,25350,25350,0
|
|
20240517,153400,1310665500,25350,25350,25350,25350,0
|
|
20240517,153300,1310665500,25350,25350,25350,25350,0
|
|
20240517,153200,1310665500,25350,25350,25350,25350,0
|
|
20240517,153100,1310665500,25350,25350,25350,25350,0
|
|
20240517,153000,1310665500,25350,25350,25350,25350,1271
|
|
20240517,152900,1278445650,25250,25250,25250,25250,0
|
|
20240517,152800,1278445650,25250,25250,25250,25250,0
|
|
20240517,152700,1278445650,25250,25250,25250,25250,0
|
|
20240517,152600,1278445650,25250,25250,25250,25250,0
|
|
20240517,152500,1278445650,25250,25250,25250,25250,0
|
|
20240517,152400,1278445650,25250,25250,25250,25250,0
|
|
20240517,152300,1278445650,25250,25250,25250,25250,0
|
|
20240517,152200,1278445650,25250,25250,25250,25250,0
|
|
20240517,152100,1278445650,25250,25250,25250,25250,0
|
|
20240517,152000,1278445650,25250,25250,25250,25250,0
|
|
20240517,151900,1278445650,25250,25250,25250,25150,186
|
|
20240517,151800,1273752150,25200,25200,25250,25200,82
|
|
20240517,151700,1271685400,25200,25200,25250,25200,309
|
|
20240517,151600,1263886250,25200,25200,25200,25200,0
|
|
20240517,151500,1263886250,25200,25200,25250,25200,79
|
|
20240517,151400,1261893000,25200,25250,25250,25200,21
|
|
20240517,151300,1261363750,25250,25200,25250,25200,404
|
|
20240517,151200,1251162850,25150,25150,25150,25150,0
|
|
20240517,151100,1251162850,25150,25150,25200,25150,280
|
|
20240517,151000,1244107700,25200,25150,25200,25100,506
|
|
20240517,150900,1231376600,25100,25100,25100,25100,188
|
|
20240517,150800,1226657800,25100,25100,25100,25100,567
|
|
20240517,150700,1212426100,25050,25050,25050,25050,143
|
|
20240517,150600,1208843950,25050,25050,25050,25050,0
|
|
20240517,150500,1208843950,25050,25050,25050,25050,8
|
|
20240517,150400,1208643550,25050,25050,25050,25050,395
|
|
20240517,150300,1198748800,25050,25050,25050,25050,5
|
|
20240517,150200,1198623550,25100,25100,25100,25100,0
|
|
20240517,150100,1198623550,25100,25100,25100,25100,0
|
|
20240517,150000,1198623550,25100,25050,25100,25050,51
|
|
20240517,145900,1197343500,25100,25100,25100,25100,0
|
|
20240517,145800,1197343500,25100,25100,25100,25100,11
|
|
20240517,145700,1197067400,25100,25050,25100,25050,68
|
|
20240517,145600,1195361350,25100,25100,25100,25100,110
|
|
20240517,145500,1192600350,25150,25150,25150,25150,5
|
|
20240517,145400,1192474600,25150,25150,25150,25150,49
|
|
20240517,145300,1191242250,25150,25150,25150,25150,0
|
|
20240517,145200,1191242250,25150,25150,25150,25150,0
|
|
20240517,145100,1191242250,25150,25100,25150,25100,401
|
|
20240517,145000,1181162150,25150,25150,25150,25150,0
|
|
20240517,144900,1181162150,25150,25150,25150,25150,50
|
|
20240517,144800,1179904650,25100,25100,25100,25100,0
|
|
20240517,144700,1179904650,25100,25050,25100,25050,344
|
|
20240517,144600,1171285250,25050,25050,25050,25050,0
|
|
20240517,144500,1171285250,25050,25050,25050,25050,20
|
|
20240517,144400,1170784250,25050,25050,25050,25050,20
|
|
20240517,144300,1170283250,25050,25000,25050,25000,11
|
|
20240517,144200,1170008200,25000,25150,25150,25000,457
|
|
20240517,144100,1158573900,25150,25150,25150,25150,5
|
|
20240517,144000,1158448150,25150,25150,25150,25150,79
|
|
20240517,143900,1156461300,25150,25150,25150,25150,36
|
|
20240517,143800,1155555900,25100,25100,25100,25100,3
|
|
20240517,143700,1155480600,25150,25150,25150,25150,0
|
|
20240517,143600,1155480600,25150,25150,25150,25150,0
|
|
20240517,143500,1155480600,25150,25100,25150,25100,1000
|
|
20240517,143400,1130343900,25150,25150,25150,25150,0
|
|
20240517,143300,1130343900,25150,25150,25150,25150,0
|
|
20240517,143200,1130343900,25150,25150,25150,25150,241
|
|
20240517,143100,1124282750,25150,25100,25150,25100,500
|
|
20240517,143000,1111712200,25050,25050,25050,25050,0
|
|
20240517,142900,1111712200,25050,25050,25050,25050,0
|
|
20240517,142800,1111712200,25050,25050,25050,25050,0
|
|
20240517,142700,1111712200,25050,25000,25050,25000,350
|
|
20240517,142600,1102959700,25000,25000,25000,25000,57
|
|
20240517,142500,1101534700,24950,24950,24950,24950,0
|
|
20240517,142400,1101534700,24950,24950,24950,24950,209
|
|
20240517,142300,1096320150,24950,24950,24950,24950,165
|
|
20240517,142200,1092203400,25000,25000,25000,25000,73
|
|
20240517,142100,1090378400,25000,25000,25000,25000,65
|
|
20240517,142000,1088753400,25000,24950,25000,24950,393
|
|
20240517,141900,1078934550,25000,24950,25000,24950,129
|
|
20240517,141800,1075715500,25000,25000,25000,25000,18
|
|
20240517,141700,1075265500,25000,25000,25050,25000,189
|
|
20240517,141600,1070540400,25000,25000,25000,24950,531
|
|
20240517,141500,1057268900,25000,25000,25000,25000,209
|
|
20240517,141400,1052043900,25050,25050,25050,25050,4
|
|
20240517,141300,1051943700,25050,25050,25050,25050,90
|
|
20240517,141200,1049689200,25000,25000,25000,25000,140
|
|
20240517,141100,1046189200,25000,25000,25000,25000,69
|
|
20240517,141000,1044464200,25000,25000,25000,25000,145
|
|
20240517,140900,1040839200,25000,25000,25000,25000,69
|
|
20240517,140800,1039114200,25000,25000,25000,25000,140
|
|
20240517,140700,1035614200,25000,25000,25000,25000,209
|
|
20240517,140600,1030389200,25000,25050,25050,25000,70
|
|
20240517,140500,1028639150,25000,25000,25000,25000,157
|
|
20240517,140400,1024714150,25050,25050,25050,25050,91
|
|
20240517,140300,1022434600,25050,25050,25050,25050,70
|
|
20240517,140200,1020681100,25050,25050,25050,25050,139
|
|
20240517,140100,1017199150,25050,25050,25050,25050,279
|
|
20240517,140000,1010210200,25050,25050,25050,25050,23
|
|
20240517,135900,1009634050,25100,25100,25100,25100,46
|
|
20240517,135800,1008479450,25100,25100,25100,25100,162
|
|
20240517,135700,1004413250,25100,25100,25100,25100,139
|
|
20240517,135600,1000924350,25100,25100,25100,25100,150
|
|
20240517,135500,997159350,25100,25100,25100,25100,69
|
|
20240517,135400,995427450,25100,25150,25150,25100,170
|
|
20240517,135300,991155450,25200,25200,25200,25200,0
|
|
20240517,135200,991155450,25200,25200,25200,25200,49
|
|
20240517,135100,989920650,25150,25150,25150,25150,0
|
|
20240517,135000,989920650,25150,25150,25150,25150,0
|
|
20240517,134900,989920650,25150,25150,25150,25150,0
|
|
20240517,134800,989920650,25150,25150,25150,25150,64
|
|
20240517,134700,988311050,25150,25150,25150,25150,0
|
|
20240517,134600,988311050,25150,25150,25150,25150,0
|
|
20240517,134500,988311050,25150,25150,25150,25150,49
|
|
20240517,134400,987078700,25150,25150,25150,25150,0
|
|
20240517,134300,987078700,25150,25150,25150,25150,0
|
|
20240517,134200,987078700,25150,25150,25150,25150,176
|
|
20240517,134100,982652300,25150,25150,25150,25150,0
|
|
20240517,134000,982652300,25150,25150,25150,25150,1
|
|
20240517,133900,982627150,25150,25150,25150,25150,0
|
|
20240517,133800,982627150,25150,25150,25150,25150,49
|
|
20240517,133700,981394800,25100,25100,25100,25100,0
|
|
20240517,133600,981394800,25100,25100,25100,25100,11
|
|
20240517,133500,981118700,25100,25100,25100,25100,71
|
|
20240517,133400,979336600,25100,25100,25100,25100,5
|
|
20240517,133300,979211100,25100,25100,25100,25100,0
|
|
20240517,133200,979211100,25100,25100,25100,25100,0
|
|
20240517,133100,979211100,25100,25100,25100,25100,0
|
|
20240517,133000,979211100,25100,25100,25100,25100,0
|
|
20240517,132900,979211100,25100,25150,25150,25100,7
|
|
20240517,132800,979035200,25100,25100,25100,25100,22
|
|
20240517,132700,978483000,25100,25100,25100,25100,0
|
|
20240517,132600,978483000,25100,25050,25100,25050,49
|
|
20240517,132500,977253300,25050,25050,25050,25050,0
|
|
20240517,132400,977253300,25050,25050,25050,25050,51
|
|
20240517,132300,975975750,25000,25000,25000,25000,0
|
|
20240517,132200,975975750,25000,25000,25000,25000,0
|
|
20240517,132100,975975750,25000,25000,25000,25000,497
|
|
20240517,132000,963550750,25000,25000,25000,25000,198
|
|
20240517,131900,958600750,25000,25000,25000,25000,395
|
|
20240517,131800,948725750,25000,25000,25000,25000,13
|
|
20240517,131700,948400750,25050,25050,25050,25050,384
|
|
20240517,131600,938781550,25050,25050,25050,25000,195
|
|
20240517,131500,933898950,25050,25050,25050,25050,197
|
|
20240517,131400,928964100,25050,25050,25050,25050,198
|
|
20240517,131300,924004200,25050,25050,25050,25050,297
|
|
20240517,131200,916564350,25050,25050,25100,25050,594
|
|
20240517,131100,901684300,25100,25050,25100,25050,205
|
|
20240517,131000,896548750,25100,25150,25150,25100,775
|
|
20240517,130900,877096200,25100,25150,25150,25100,147
|
|
20240517,130800,873405250,25150,25150,25150,25100,195
|
|
20240517,130700,868502800,25150,25150,25150,25100,1231
|
|
20240517,130600,837553050,25150,25150,25150,25150,99
|
|
20240517,130500,835063200,25200,25200,25200,25200,1043
|
|
20240517,130400,808779600,25200,25200,25200,25200,507
|
|
20240517,130300,796003200,25200,25200,25200,25200,309
|
|
20240517,130200,788216400,25250,25200,25250,25200,149
|
|
20240517,130100,784459100,25200,25250,25250,25200,983
|
|
20240517,130000,759648250,25300,25300,25300,25300,0
|
|
20240517,125900,759648250,25300,25300,25300,25300,1
|
|
20240517,125800,759622950,25300,25300,25300,25300,0
|
|
20240517,125700,759622950,25300,25300,25300,25300,8
|
|
20240517,125600,759420550,25300,25300,25300,25300,0
|
|
20240517,125500,759420550,25300,25300,25300,25300,49
|
|
20240517,125400,758180850,25250,25250,25250,25250,211
|
|
20240517,125300,752853100,25250,25250,25250,25250,0
|
|
20240517,125200,752853100,25250,25250,25250,25250,0
|
|
20240517,125100,752853100,25250,25250,25250,25250,10
|
|
20240517,125000,752600600,25250,25250,25250,25250,3
|
|
20240517,124900,752524850,25250,25250,25250,25250,11
|
|
20240517,124800,752247100,25250,25250,25250,25250,0
|
|
20240517,124700,752247100,25250,25250,25250,25200,358
|
|
20240517,124600,743218200,25250,25250,25250,25250,87
|
|
20240517,124500,741021450,25250,25250,25250,25250,208
|
|
20240517,124400,735769450,25250,25250,25250,25250,2
|
|
20240517,124300,735718950,25250,25250,25250,25250,1
|
|
20240517,124200,735693700,25300,25300,25300,25300,1
|
|
20240517,124100,735668400,25300,25300,25300,25300,0
|
|
20240517,124000,735668400,25300,25300,25300,25300,0
|
|
20240517,123900,735668400,25300,25300,25300,25300,181
|
|
20240517,123800,731089100,25300,25300,25300,25300,0
|
|
20240517,123700,731089100,25300,25300,25300,25300,1
|
|
20240517,123600,731063800,25300,25300,25300,25300,2
|
|
20240517,123500,731013200,25300,25300,25300,25300,0
|
|
20240517,123400,731013200,25300,25300,25300,25300,165
|
|
20240517,123300,726838700,25300,25300,25300,25300,20
|
|
20240517,123200,726332700,25250,25250,25250,25250,0
|
|
20240517,123100,726332700,25250,25250,25250,25250,0
|
|
20240517,123000,726332700,25250,25250,25250,25250,176
|
|
20240517,122900,721888700,25300,25300,25300,25300,61
|
|
20240517,122800,720345400,25300,25300,25300,25300,0
|
|
20240517,122700,720345400,25300,25300,25300,25300,84
|
|
20240517,122600,718220200,25250,25300,25300,25250,29
|
|
20240517,122500,717487250,25300,25300,25300,25300,49
|
|
20240517,122400,716247550,25250,25250,25250,25250,13
|
|
20240517,122300,715919300,25250,25250,25250,25250,0
|
|
20240517,122200,715919300,25250,25250,25250,25250,0
|
|
20240517,122100,715919300,25250,25250,25250,25250,14
|
|
20240517,122000,715565800,25250,25250,25250,25250,26
|
|
20240517,121900,714909300,25250,25250,25250,25250,52
|
|
20240517,121800,713596300,25250,25250,25250,25250,1
|
|
20240517,121700,713571050,25250,25250,25250,25250,40
|
|
20240517,121600,712561050,25300,25300,25300,25300,49
|
|
20240517,121500,711321350,25300,25300,25300,25300,5
|
|
20240517,121400,711194850,25300,25300,25300,25300,105
|
|
20240517,121300,708538350,25300,25300,25300,25300,5
|
|
20240517,121200,708411850,25250,25250,25250,25250,0
|
|
20240517,121100,708411850,25250,25250,25250,25250,1
|
|
20240517,121000,708386600,25250,25250,25250,25250,7
|
|
20240517,120900,708209850,25250,25300,25300,25250,18
|
|
20240517,120800,707755300,25250,25250,25250,25250,0
|
|
20240517,120700,707755300,25250,25250,25250,25250,0
|
|
20240517,120600,707755300,25250,25250,25250,25250,0
|
|
20240517,120500,707755300,25250,25250,25250,25250,0
|
|
20240517,120400,707755300,25250,25250,25250,25250,0
|
|
20240517,120300,707755300,25250,25250,25250,25250,1
|
|
20240517,120200,707730050,25250,25250,25250,25250,0
|
|
20240517,120100,707730050,25250,25250,25250,25250,0
|
|
20240517,120000,707730050,25250,25250,25250,25250,0
|
|
20240517,115900,707730050,25250,25250,25250,25250,8
|
|
20240517,115800,707528050,25250,25250,25250,25250,200
|
|
20240517,115700,702478050,25250,25250,25250,25250,34
|
|
20240517,115600,701619550,25250,25250,25250,25250,5
|
|
20240517,115500,701493300,25250,25250,25250,25250,302
|
|
20240517,115400,693867800,25250,25250,25250,25200,28
|
|
20240517,115300,693161850,25250,25250,25250,25250,1114
|
|
20240517,115200,665033350,25250,25250,25250,25250,0
|
|
20240517,115100,665033350,25250,25250,25250,25250,42
|
|
20240517,115000,663972850,25300,25300,25300,25300,0
|
|
20240517,114900,663972850,25300,25300,25300,25300,1
|
|
20240517,114800,663947550,25250,25250,25250,25250,92
|
|
20240517,114700,661624550,25300,25300,25300,25300,15
|
|
20240517,114600,661245050,25250,25250,25250,25250,7
|
|
20240517,114500,661068300,25300,25300,25300,25300,26
|
|
20240517,114400,660410500,25300,25300,25300,25300,80
|
|
20240517,114300,658386500,25350,25350,25350,25350,4
|
|
20240517,114200,658285100,25300,25300,25300,25300,116
|
|
20240517,114100,655350300,25300,25300,25300,25300,150
|
|
20240517,114000,651555300,25300,25300,25300,25300,22
|
|
20240517,113900,650998700,25350,25350,25350,25350,0
|
|
20240517,113800,650998700,25350,25350,25350,25350,49
|
|
20240517,113700,649756550,25300,25300,25300,25300,33
|
|
20240517,113600,648921650,25300,25300,25300,25300,0
|
|
20240517,113500,648921650,25300,25300,25300,25300,32
|
|
20240517,113400,648112050,25300,25300,25300,25300,0
|
|
20240517,113300,648112050,25300,25300,25350,25300,320
|
|
20240517,113200,640015550,25300,25300,25300,25300,5
|
|
20240517,113100,639889050,25300,25350,25350,25300,76
|
|
20240517,113000,637963550,25300,25300,25300,25300,3
|
|
20240517,112900,637887650,25300,25300,25300,25300,0
|
|
20240517,112800,637887650,25300,25300,25300,25300,0
|
|
20240517,112700,637887650,25300,25300,25300,25300,23
|
|
20240517,112600,637305750,25350,25350,25350,25350,3
|
|
20240517,112500,637229700,25350,25350,25350,25350,6
|
|
20240517,112400,637077600,25350,25350,25350,25350,51
|
|
20240517,112300,635784750,25350,25350,25350,25300,25
|
|
20240517,112200,635152100,25350,25350,25350,25350,6
|
|
20240517,112100,635000000,25350,25350,25350,25350,0
|
|
20240517,112000,635000000,25350,25350,25350,25350,0
|
|
20240517,111900,635000000,25350,25350,25350,25350,65
|
|
20240517,111800,633352250,25350,25350,25350,25350,0
|
|
20240517,111700,633352250,25350,25350,25350,25350,23
|
|
20240517,111600,632769200,25350,25350,25350,25350,1
|
|
20240517,111500,632743850,25350,25350,25350,25350,1
|
|
20240517,111400,632718500,25350,25350,25350,25350,196
|
|
20240517,111300,627749900,25400,25350,25400,25350,206
|
|
20240517,111200,622527700,25350,25350,25350,25350,36
|
|
20240517,111100,621615100,25400,25400,25400,25400,2
|
|
20240517,111000,621564300,25400,25400,25400,25400,3
|
|
20240517,110900,621488100,25350,25400,25400,25350,7
|
|
20240517,110800,621310600,25350,25350,25350,25350,116
|
|
20240517,110700,618370000,25350,25350,25350,25350,7
|
|
20240517,110600,618192550,25350,25350,25350,25350,0
|
|
20240517,110500,618192550,25350,25450,25450,25350,447
|
|
20240517,110400,606838900,25450,25450,25450,25450,0
|
|
20240517,110300,606838900,25450,25400,25450,25400,50
|
|
20240517,110200,605566450,25400,25500,25500,25400,58
|
|
20240517,110100,604092950,25450,25450,25450,25450,289
|
|
20240517,110000,596737900,25450,25450,25450,25400,8
|
|
20240517,105900,596534350,25450,25450,25450,25450,2
|
|
20240517,105800,596483450,25450,25400,25450,25400,400
|
|
20240517,105700,586313450,25400,25400,25400,25400,69
|
|
20240517,105600,584560850,25400,25400,25400,25400,14
|
|
20240517,105500,584205250,25400,25400,25400,25400,2
|
|
20240517,105400,584154450,25400,25400,25400,25400,414
|
|
20240517,105300,573638850,25400,25450,25450,25400,138
|
|
20240517,105200,570128900,25450,25450,25450,25450,75
|
|
20240517,105100,568220150,25450,25400,25450,25400,104
|
|
20240517,105000,565573500,25450,25400,25450,25400,579
|
|
20240517,104900,550839100,25400,25400,25400,25400,41
|
|
20240517,104800,549797700,25350,25350,25350,25350,12
|
|
20240517,104700,549493500,25400,25400,25400,25400,11
|
|
20240517,104600,549214100,25400,25400,25400,25350,10
|
|
20240517,104500,548960300,25400,25400,25400,25400,4
|
|
20240517,104400,548858700,25400,25400,25400,25400,55
|
|
20240517,104300,547461700,25400,25400,25450,25350,206
|
|
20240517,104200,542227400,25400,25400,25400,25400,163
|
|
20240517,104100,538087200,25400,25400,25400,25400,2
|
|
20240517,104000,538036400,25400,25350,25400,25350,685
|
|
20240517,103900,520637650,25400,25350,25400,25350,2
|
|
20240517,103800,520586900,25400,25350,25400,25350,615
|
|
20240517,103700,504994150,25350,25350,25350,25350,0
|
|
20240517,103600,504994150,25350,25350,25350,25350,0
|
|
20240517,103500,504994150,25350,25350,25350,25350,0
|
|
20240517,103400,504994150,25350,25350,25350,25350,23
|
|
20240517,103300,504411100,25350,25300,25350,25300,503
|
|
20240517,103200,491661000,25300,25300,25300,25300,45
|
|
20240517,103100,490522500,25350,25350,25350,25350,1
|
|
20240517,103000,490497150,25350,25350,25350,25350,1
|
|
20240517,102900,490471800,25300,25300,25300,25300,1
|
|
20240517,102800,490446500,25300,25300,25300,25300,2
|
|
20240517,102700,490395900,25250,25350,25400,25250,429
|
|
20240517,102600,479533950,25350,25350,25350,25350,10
|
|
20240517,102500,479280450,25350,25350,25350,25300,100
|
|
20240517,102400,476745800,25350,25400,25400,25300,295
|
|
20240517,102300,469267200,25400,25400,25400,25350,37
|
|
20240517,102200,468327450,25400,25350,25400,25350,521
|
|
20240517,102100,455095250,25350,25300,25350,25300,227
|
|
20240517,102000,449350800,25350,25350,25350,25350,0
|
|
20240517,101900,449350800,25350,25300,25350,25300,111
|
|
20240517,101800,446539650,25350,25350,25350,25350,0
|
|
20240517,101700,446539650,25350,25350,25350,25350,76
|
|
20240517,101600,444613050,25350,25350,25350,25350,233
|
|
20240517,101500,438706500,25350,25350,25350,25350,49
|
|
20240517,101400,437464350,25350,25350,25350,25350,20
|
|
20240517,101300,436957350,25350,25350,25350,25350,13
|
|
20240517,101200,436627800,25350,25350,25350,25350,1
|
|
20240517,101100,436602450,25350,25350,25350,25350,147
|
|
20240517,101000,432876000,25350,25300,25350,25300,21
|
|
20240517,100900,432343850,25300,25300,25300,25300,27
|
|
20240517,100800,431660750,25300,25300,25300,25300,39
|
|
20240517,100700,430674050,25300,25300,25350,25300,1249
|
|
20240517,100600,399012250,25300,25300,25300,25300,297
|
|
20240517,100500,391498150,25300,25300,25300,25300,104
|
|
20240517,100400,388866950,25300,25300,25300,25300,183
|
|
20240517,100300,384237050,25300,25300,25300,25300,0
|
|
20240517,100200,384237050,25300,25250,25300,25250,1169
|
|
20240517,100100,354678850,25250,25250,25300,25250,388
|
|
20240517,100000,344871150,25250,25300,25300,25250,15
|
|
20240517,095900,344492350,25250,25250,25300,25250,220
|
|
20240517,095800,338936900,25250,25300,25300,25250,60
|
|
20240517,095700,337421400,25300,25300,25300,25300,173
|
|
20240517,095600,333044500,25300,25300,25300,25300,88
|
|
20240517,095500,330818100,25300,25350,25350,25300,269
|
|
20240517,095400,324012300,25350,25300,25350,25300,126
|
|
20240517,095300,320822050,25350,25300,25350,25300,3
|
|
20240517,095200,320746100,25300,25350,25350,25300,57
|
|
20240517,095100,319303700,25350,25350,25350,25350,100
|
|
20240517,095000,316768700,25300,25350,25350,25300,9
|
|
20240517,094900,316540950,25350,25300,25350,25300,104
|
|
20240517,094800,313904750,25300,25350,25350,25300,190
|
|
20240517,094700,309090100,25350,25300,25350,25300,145
|
|
20240517,094600,305418900,25350,25300,25350,25300,272
|
|
20240517,094500,298527750,25350,25350,25350,25300,410
|
|
20240517,094400,288147650,25350,25300,25350,25200,286
|
|
20240517,094300,280906550,25300,25300,25350,25300,477
|
|
20240517,094200,268838400,25300,25300,25350,25300,183
|
|
20240517,094100,264206000,25300,25300,25300,25200,79
|
|
20240517,094000,262208050,25300,25250,25300,25250,384
|
|
20240517,093900,252500550,25250,25250,25250,25250,49
|
|
20240517,093800,251263300,25200,25200,25250,25200,80
|
|
20240517,093700,249244350,25200,25200,25200,25200,100
|
|
20240517,093600,246724350,25250,25200,25250,25200,13
|
|
20240517,093500,246396550,25250,25250,25250,25200,55
|
|
20240517,093400,245008050,25200,25200,25200,25200,131
|
|
20240517,093300,241706850,25200,25200,25200,25200,111
|
|
20240517,093200,238909650,25200,25300,25300,25200,308
|
|
20240517,093100,231135200,25300,25300,25300,25300,704
|
|
20240517,093000,213324000,25300,25300,25300,25300,738
|
|
20240517,092900,194652600,25250,25200,25300,25200,431
|
|
20240517,092800,183771650,25200,25150,25250,25150,1388
|
|
20240517,092700,148768600,25200,25000,25200,25000,2225
|
|
20240517,092600,92837600,25000,25000,25000,25000,0
|
|
20240517,092500,92837600,25000,25000,25000,25000,25
|
|
20240517,092400,92212600,25100,25000,25100,25000,129
|
|
20240517,092300,88982800,25000,25000,25050,25000,262
|
|
20240517,092200,82421100,25100,25000,25100,24950,945
|
|
20240517,092100,58790300,25000,25000,25000,25000,0
|
|
20240517,092000,58790300,25000,25000,25000,25000,40
|
|
20240517,091900,57790300,25000,25000,25000,25000,0
|
|
20240517,091800,57790300,25000,24950,25000,24950,48
|
|
20240517,091700,56591600,25000,25000,25000,25000,1
|
|
20240517,091600,56566600,25000,25000,25000,25000,10
|
|
20240517,091500,56316600,24950,24950,24950,24950,91
|
|
20240517,091400,54046150,24950,25000,25050,24950,414
|
|
20240517,091300,43710100,24950,24950,24950,24950,50
|
|
20240517,091200,42462600,24950,25000,25000,24950,330
|
|
20240517,091100,34216800,25100,25100,25100,25100,3
|
|
20240517,091000,34141500,25100,25100,25100,25100,10
|
|
20240517,090900,33890500,25100,25100,25100,25100,117
|
|
20240517,090800,30953800,25100,24950,25100,24950,756
|
|
20240517,090700,12010600,25000,24950,25000,24950,26
|
|
20240517,090600,11360800,25000,25000,25000,25000,0
|
|
20240517,090500,11360800,25000,25000,25000,25000,96
|
|
20240517,090400,8960800,25000,25000,25000,25000,35
|
|
20240517,090300,8085800,24950,24950,24950,24950,0
|
|
20240517,090200,8085800,24950,24950,24950,24950,0
|
|
20240517,090100,8085800,24950,24950,24950,24950,0
|
|
20240517,090000,8085800,24950,25050,25050,24950,323
|