667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200400,991819950,28950,28950,28950,28950,376
|
|
20240513,200300,991819950,28950,28950,28950,28950,0
|
|
20240513,200200,991819950,28950,28950,28950,28950,0
|
|
20240513,200100,991819950,28950,28950,28950,28950,0
|
|
20240513,200000,991819950,28950,28950,28950,28950,0
|
|
20240513,195900,991819950,28950,28950,28950,28950,0
|
|
20240513,195800,991819950,28950,28950,28950,28950,0
|
|
20240513,195700,991819950,28950,28950,28950,28950,0
|
|
20240513,195600,991819950,28950,28950,28950,28950,0
|
|
20240513,195500,991819950,28950,28950,28950,28950,0
|
|
20240513,195400,991819950,28950,28950,28950,28950,0
|
|
20240513,195300,991819950,28950,28950,28950,28950,0
|
|
20240513,195200,991819950,28950,28950,28950,28950,0
|
|
20240513,195100,991819950,28950,28950,28950,28950,0
|
|
20240513,195000,991819950,28950,28950,28950,28950,0
|
|
20240513,194900,991819950,28950,28950,28950,28950,0
|
|
20240513,194800,991819950,28950,28950,28950,28950,0
|
|
20240513,194700,991819950,28950,28950,28950,28950,0
|
|
20240513,194600,991819950,28950,28950,28950,28950,0
|
|
20240513,194500,991819950,28950,28950,28950,28950,0
|
|
20240513,194400,991819950,28950,28950,28950,28950,0
|
|
20240513,194300,991819950,28950,28950,28950,28950,0
|
|
20240513,194200,991819950,28950,28950,28950,28950,0
|
|
20240513,194100,991819950,28950,28950,28950,28950,0
|
|
20240513,194000,991819950,28950,28950,28950,28950,0
|
|
20240513,193900,991819950,28950,28950,28950,28950,0
|
|
20240513,193800,991819950,28950,28950,28950,28950,0
|
|
20240513,193700,991819950,28950,28950,28950,28950,0
|
|
20240513,193600,991819950,28950,28950,28950,28950,0
|
|
20240513,193500,991819950,28950,28950,28950,28950,0
|
|
20240513,193400,991819950,28950,28950,28950,28950,376
|
|
20240513,193300,991819950,28950,28950,28950,28950,0
|
|
20240513,193200,991819950,28950,28950,28950,28950,0
|
|
20240513,193100,991819950,28950,28950,28950,28950,0
|
|
20240513,193000,991819950,28950,28950,28950,28950,0
|
|
20240513,192900,991819950,28950,28950,28950,28950,0
|
|
20240513,192800,991819950,28950,28950,28950,28950,0
|
|
20240513,192700,991819950,28950,28950,28950,28950,0
|
|
20240513,192600,991819950,28950,28950,28950,28950,0
|
|
20240513,192500,991819950,28950,28950,28950,28950,0
|
|
20240513,192400,991819950,28950,28950,28950,28950,0
|
|
20240513,192300,991819950,28950,28950,28950,28950,0
|
|
20240513,192200,991819950,28950,28950,28950,28950,0
|
|
20240513,192100,991819950,28950,28950,28950,28950,0
|
|
20240513,192000,991819950,28950,28950,28950,28950,0
|
|
20240513,191900,991819950,28950,28950,28950,28950,0
|
|
20240513,191800,991819950,28950,28950,28950,28950,0
|
|
20240513,191700,991819950,28950,28950,28950,28950,0
|
|
20240513,191600,991819950,28950,28950,28950,28950,0
|
|
20240513,191500,991819950,28950,28950,28950,28950,0
|
|
20240513,191400,991819950,28950,28950,28950,28950,0
|
|
20240513,191300,991819950,28950,28950,28950,28950,0
|
|
20240513,191200,991819950,28950,28950,28950,28950,0
|
|
20240513,191100,991819950,28950,28950,28950,28950,0
|
|
20240513,191000,991819950,28950,28950,28950,28950,0
|
|
20240513,190900,991819950,28950,28950,28950,28950,0
|
|
20240513,190800,991819950,28950,28950,28950,28950,0
|
|
20240513,190700,991819950,28950,28950,28950,28950,0
|
|
20240513,190600,991819950,28950,28950,28950,28950,0
|
|
20240513,190500,991819950,28950,28950,28950,28950,0
|
|
20240513,190400,991819950,28950,28950,28950,28950,376
|
|
20240513,190300,991819950,28950,28950,28950,28950,0
|
|
20240513,190200,991819950,28950,28950,28950,28950,0
|
|
20240513,190100,991819950,28950,28950,28950,28950,0
|
|
20240513,190000,991819950,28950,28950,28950,28950,0
|
|
20240513,185900,991819950,28950,28950,28950,28950,0
|
|
20240513,185800,991819950,28950,28950,28950,28950,0
|
|
20240513,185700,991819950,28950,28950,28950,28950,0
|
|
20240513,185600,991819950,28950,28950,28950,28950,0
|
|
20240513,185500,991819950,28950,28950,28950,28950,0
|
|
20240513,185400,991819950,28950,28950,28950,28950,0
|
|
20240513,185300,991819950,28950,28950,28950,28950,0
|
|
20240513,185200,991819950,28950,28950,28950,28950,0
|
|
20240513,185100,991819950,28950,28950,28950,28950,0
|
|
20240513,185000,991819950,28950,28950,28950,28950,0
|
|
20240513,184900,991819950,28950,28950,28950,28950,0
|
|
20240513,184800,991819950,28950,28950,28950,28950,0
|
|
20240513,184700,991819950,28950,28950,28950,28950,0
|
|
20240513,184600,991819950,28950,28950,28950,28950,0
|
|
20240513,184500,991819950,28950,28950,28950,28950,0
|
|
20240513,184400,991819950,28950,28950,28950,28950,0
|
|
20240513,184300,991819950,28950,28950,28950,28950,0
|
|
20240513,184200,991819950,28950,28950,28950,28950,0
|
|
20240513,184100,991819950,28950,28950,28950,28950,0
|
|
20240513,184000,991819950,28950,28950,28950,28950,0
|
|
20240513,183900,991819950,28950,28950,28950,28950,0
|
|
20240513,183800,991819950,28950,28950,28950,28950,0
|
|
20240513,183700,991819950,28950,28950,28950,28950,0
|
|
20240513,183600,991819950,28950,28950,28950,28950,0
|
|
20240513,183500,991819950,28950,28950,28950,28950,0
|
|
20240513,183400,991819950,28950,28950,28950,28950,376
|
|
20240513,183300,991819950,28950,28950,28950,28950,0
|
|
20240513,183200,991819950,28950,28950,28950,28950,0
|
|
20240513,183100,991819950,28950,28950,28950,28950,0
|
|
20240513,183000,991819950,28950,28950,28950,28950,0
|
|
20240513,182900,991819950,28950,28950,28950,28950,0
|
|
20240513,182800,991819950,28950,28950,28950,28950,0
|
|
20240513,182700,991819950,28950,28950,28950,28950,0
|
|
20240513,182600,991819950,28950,28950,28950,28950,0
|
|
20240513,182500,991819950,28950,28950,28950,28950,0
|
|
20240513,182400,991819950,28950,28950,28950,28950,0
|
|
20240513,182300,991819950,28950,28950,28950,28950,0
|
|
20240513,182200,991819950,28950,28950,28950,28950,0
|
|
20240513,182100,991819950,28950,28950,28950,28950,0
|
|
20240513,182000,991819950,28950,28950,28950,28950,0
|
|
20240513,181900,991819950,28950,28950,28950,28950,0
|
|
20240513,181800,991819950,28950,28950,28950,28950,0
|
|
20240513,181700,991819950,28950,28950,28950,28950,0
|
|
20240513,181600,991819950,28950,28950,28950,28950,0
|
|
20240513,181500,991819950,28950,28950,28950,28950,0
|
|
20240513,181400,991819950,28950,28950,28950,28950,0
|
|
20240513,181300,991819950,28950,28950,28950,28950,0
|
|
20240513,181200,991819950,28950,28950,28950,28950,0
|
|
20240513,181100,991819950,28950,28950,28950,28950,0
|
|
20240513,181000,991819950,28950,28950,28950,28950,0
|
|
20240513,180900,991819950,28950,28950,28950,28950,0
|
|
20240513,180800,991819950,28950,28950,28950,28950,0
|
|
20240513,180700,991819950,28950,28950,28950,28950,0
|
|
20240513,180600,991819950,28950,28950,28950,28950,0
|
|
20240513,180500,991819950,28950,28950,28950,28950,0
|
|
20240513,180400,991819950,28950,28950,28950,28950,376
|
|
20240513,180300,991819950,28950,28950,28950,28950,0
|
|
20240513,180200,991819950,28950,28950,28950,28950,0
|
|
20240513,180100,991819950,28950,28950,28950,28950,0
|
|
20240513,180000,991819950,28950,28950,28950,28950,0
|
|
20240513,175900,991819950,28950,28950,28950,28950,0
|
|
20240513,175800,991819950,28950,28950,28950,28950,0
|
|
20240513,175700,991819950,28950,28950,28950,28950,0
|
|
20240513,175600,991819950,28950,28950,28950,28950,0
|
|
20240513,175500,991819950,28950,28950,28950,28950,0
|
|
20240513,175400,991819950,28950,28950,28950,28950,0
|
|
20240513,175300,991819950,28950,28950,28950,28950,0
|
|
20240513,175200,991819950,28950,28950,28950,28950,0
|
|
20240513,175100,991819950,28950,28950,28950,28950,0
|
|
20240513,175000,991819950,28950,28950,28950,28950,0
|
|
20240513,174900,991819950,28950,28950,28950,28950,0
|
|
20240513,174800,991819950,28950,28950,28950,28950,0
|
|
20240513,174700,991819950,28950,28950,28950,28950,0
|
|
20240513,174600,991819950,28950,28950,28950,28950,0
|
|
20240513,174500,991819950,28950,28950,28950,28950,0
|
|
20240513,174400,991819950,28950,28950,28950,28950,0
|
|
20240513,174300,991819950,28950,28950,28950,28950,0
|
|
20240513,174200,991819950,28950,28950,28950,28950,0
|
|
20240513,174100,991819950,28950,28950,28950,28950,0
|
|
20240513,174000,991819950,28950,28950,28950,28950,0
|
|
20240513,173900,991819950,28950,28950,28950,28950,0
|
|
20240513,173800,991819950,28950,28950,28950,28950,0
|
|
20240513,173700,991819950,28950,28950,28950,28950,0
|
|
20240513,173600,991819950,28950,28950,28950,28950,0
|
|
20240513,173500,991819950,28950,28950,28950,28950,0
|
|
20240513,173400,991819950,28950,28950,28950,28950,376
|
|
20240513,173300,991819950,28950,28950,28950,28950,0
|
|
20240513,173200,991819950,28950,28950,28950,28950,0
|
|
20240513,173100,991819950,28950,28950,28950,28950,0
|
|
20240513,173000,991819950,28950,28950,28950,28950,0
|
|
20240513,172900,991819950,28950,28950,28950,28950,0
|
|
20240513,172800,991819950,28950,28950,28950,28950,0
|
|
20240513,172700,991819950,28950,28950,28950,28950,0
|
|
20240513,172600,991819950,28950,28950,28950,28950,0
|
|
20240513,172500,991819950,28950,28950,28950,28950,0
|
|
20240513,172400,991819950,28950,28950,28950,28950,0
|
|
20240513,172300,991819950,28950,28950,28950,28950,0
|
|
20240513,172200,991819950,28950,28950,28950,28950,0
|
|
20240513,172100,991819950,28950,28950,28950,28950,0
|
|
20240513,172000,991819950,28950,28950,28950,28950,0
|
|
20240513,171900,991819950,28950,28950,28950,28950,0
|
|
20240513,171800,991819950,28950,28950,28950,28950,0
|
|
20240513,171700,991819950,28950,28950,28950,28950,0
|
|
20240513,171600,991819950,28950,28950,28950,28950,0
|
|
20240513,171500,991819950,28950,28950,28950,28950,0
|
|
20240513,171400,991819950,28950,28950,28950,28950,0
|
|
20240513,171300,991819950,28950,28950,28950,28950,0
|
|
20240513,171200,991819950,28950,28950,28950,28950,0
|
|
20240513,171100,991819950,28950,28950,28950,28950,0
|
|
20240513,171000,991819950,28950,28950,28950,28950,0
|
|
20240513,170900,991819950,28950,28950,28950,28950,0
|
|
20240513,170800,991819950,28950,28950,28950,28950,0
|
|
20240513,170700,991819950,28950,28950,28950,28950,0
|
|
20240513,170600,991819950,28950,28950,28950,28950,0
|
|
20240513,170500,991819950,28950,28950,28950,28950,0
|
|
20240513,170400,991819950,28950,28950,28950,28950,376
|
|
20240513,170300,991819950,28950,28950,28950,28950,0
|
|
20240513,170200,991819950,28950,28950,28950,28950,0
|
|
20240513,170100,991819950,28950,28950,28950,28950,0
|
|
20240513,170000,991819950,28950,28950,28950,28950,0
|
|
20240513,165900,991819950,28950,28950,28950,28950,0
|
|
20240513,165800,991819950,28950,28950,28950,28950,0
|
|
20240513,165700,991819950,28950,28950,28950,28950,0
|
|
20240513,165600,991819950,28950,28950,28950,28950,0
|
|
20240513,165500,991819950,28950,28950,28950,28950,0
|
|
20240513,165400,991819950,28950,28950,28950,28950,0
|
|
20240513,165300,991819950,28950,28950,28950,28950,0
|
|
20240513,165200,991819950,28950,28950,28950,28950,0
|
|
20240513,165100,991819950,28950,28950,28950,28950,0
|
|
20240513,165000,991819950,28950,28950,28950,28950,0
|
|
20240513,164900,991819950,28950,28950,28950,28950,0
|
|
20240513,164800,991819950,28950,28950,28950,28950,0
|
|
20240513,164700,991819950,28950,28950,28950,28950,0
|
|
20240513,164600,991819950,28950,28950,28950,28950,0
|
|
20240513,164500,991819950,28950,28950,28950,28950,0
|
|
20240513,164400,991819950,28950,28950,28950,28950,0
|
|
20240513,164300,991819950,28950,28950,28950,28950,0
|
|
20240513,164200,991819950,28950,28950,28950,28950,0
|
|
20240513,164100,991819950,28950,28950,28950,28950,0
|
|
20240513,164000,991819950,28950,28950,28950,28950,0
|
|
20240513,163900,991819950,28950,28950,28950,28950,0
|
|
20240513,163800,991819950,28950,28950,28950,28950,0
|
|
20240513,163700,991819950,28950,28950,28950,28950,0
|
|
20240513,163600,991819950,28950,28950,28950,28950,0
|
|
20240513,163500,991819950,28950,28950,28950,28950,0
|
|
20240513,163400,991819950,28950,28950,28950,28950,376
|
|
20240513,163300,991819950,28950,28950,28950,28950,0
|
|
20240513,163200,991819950,28950,28950,28950,28950,0
|
|
20240513,163100,991819950,28950,28950,28950,28950,0
|
|
20240513,163000,991819950,28950,28950,28950,28950,0
|
|
20240513,162900,991819950,28950,28950,28950,28950,0
|
|
20240513,162800,991819950,28950,28950,28950,28950,0
|
|
20240513,162700,991819950,28950,28950,28950,28950,0
|
|
20240513,162600,991819950,28950,28950,28950,28950,0
|
|
20240513,162500,991819950,28950,28950,28950,28950,0
|
|
20240513,162400,991819950,28950,28950,28950,28950,0
|
|
20240513,162300,991819950,28950,28950,28950,28950,0
|
|
20240513,162200,991819950,28950,28950,28950,28950,0
|
|
20240513,162100,991819950,28950,28950,28950,28950,0
|
|
20240513,162000,991819950,28950,28950,28950,28950,0
|
|
20240513,161900,991819950,28950,28950,28950,28950,0
|
|
20240513,161800,991819950,28950,28950,28950,28950,0
|
|
20240513,161700,991819950,28950,28950,28950,28950,0
|
|
20240513,161600,991819950,28950,28950,28950,28950,0
|
|
20240513,161500,991819950,28950,28950,28950,28950,0
|
|
20240513,161400,991819950,28950,28950,28950,28950,0
|
|
20240513,161300,991819950,28950,28950,28950,28950,0
|
|
20240513,161200,991819950,28950,28950,28950,28950,0
|
|
20240513,161100,991819950,28950,28950,28950,28950,0
|
|
20240513,161000,991819950,28950,28950,28950,28950,0
|
|
20240513,160900,991819950,28950,28950,28950,28950,0
|
|
20240513,160800,991819950,28950,28950,28950,28950,0
|
|
20240513,160700,991819950,28950,28950,28950,28950,0
|
|
20240513,160600,991819950,28950,28950,28950,28950,0
|
|
20240513,160500,991819950,28950,28950,28950,28950,0
|
|
20240513,160400,991819950,28950,28950,28950,28950,376
|
|
20240513,160300,991819950,28950,28950,28950,28950,0
|
|
20240513,160200,991819950,28950,28950,28950,28950,0
|
|
20240513,160100,991819950,28950,28950,28950,28950,0
|
|
20240513,160000,991819950,28950,28950,28950,28950,0
|
|
20240513,155900,991819950,28950,28950,28950,28950,0
|
|
20240513,155800,991819950,28950,28950,28950,28950,0
|
|
20240513,155700,991819950,28950,28950,28950,28950,0
|
|
20240513,155600,991819950,28950,28950,28950,28950,0
|
|
20240513,155500,991819950,28950,28950,28950,28950,0
|
|
20240513,155400,991819950,28950,28950,28950,28950,0
|
|
20240513,155300,991819950,28950,28950,28950,28950,0
|
|
20240513,155200,991819950,28950,28950,28950,28950,0
|
|
20240513,155100,991819950,28950,28950,28950,28950,0
|
|
20240513,155000,991819950,28950,28950,28950,28950,0
|
|
20240513,154900,991819950,28950,28950,28950,28950,0
|
|
20240513,154800,991819950,28950,28950,28950,28950,0
|
|
20240513,154700,991819950,28950,28950,28950,28950,0
|
|
20240513,154600,991819950,28950,28950,28950,28950,0
|
|
20240513,154500,991819950,28950,28950,28950,28950,0
|
|
20240513,154400,991819950,28950,28950,28950,28950,0
|
|
20240513,154300,991819950,28950,28950,28950,28950,0
|
|
20240513,154200,991819950,28950,28950,28950,28950,0
|
|
20240513,154100,991819950,28950,28950,28950,28950,0
|
|
20240513,154000,991819950,28950,28950,28950,28950,0
|
|
20240513,153900,991819950,28950,28950,28950,28950,0
|
|
20240513,153800,991819950,28950,28950,28950,28950,0
|
|
20240513,153700,991819950,28950,28950,28950,28950,0
|
|
20240513,153600,991819950,28950,28950,28950,28950,0
|
|
20240513,153500,991819950,28950,28950,28950,28950,0
|
|
20240513,153400,991819950,28950,28950,28950,28950,376
|
|
20240513,153300,991819950,28950,28950,28950,28950,0
|
|
20240513,153200,991819950,28950,28950,28950,28950,0
|
|
20240513,153100,991819950,28950,28950,28950,28950,0
|
|
20240513,153000,991819950,28950,28950,28950,28950,376
|
|
20240513,152900,980934750,28950,28950,28950,28950,0
|
|
20240513,152800,980934750,28950,28950,28950,28950,0
|
|
20240513,152700,980934750,28950,28950,28950,28950,0
|
|
20240513,152600,980934750,28950,28950,28950,28950,0
|
|
20240513,152500,980934750,28950,28950,28950,28950,0
|
|
20240513,152400,980934750,28950,28950,28950,28950,0
|
|
20240513,152300,980934750,28950,28950,28950,28950,0
|
|
20240513,152200,980934750,28950,28950,28950,28950,0
|
|
20240513,152100,980934750,28950,28950,28950,28950,0
|
|
20240513,152000,980934750,28950,28950,28950,28950,0
|
|
20240513,151900,980934750,28950,28950,28950,28900,123
|
|
20240513,151800,977374050,28950,28950,28950,28950,13
|
|
20240513,151700,976997700,28900,28950,28950,28900,137
|
|
20240513,151600,973031600,28950,28950,28950,28900,63
|
|
20240513,151500,971208000,28950,28950,28950,28900,122
|
|
20240513,151400,967676150,28950,28950,28950,28900,114
|
|
20240513,151300,964376150,29000,28950,29000,28950,65
|
|
20240513,151200,962491650,29000,29000,29000,28950,122
|
|
20240513,151100,958954150,28950,29000,29000,28950,151
|
|
20240513,151000,954577900,29000,28950,29000,28950,58
|
|
20240513,150900,952896050,29000,29000,29000,28950,60
|
|
20240513,150800,951156100,29000,29000,29000,29000,288
|
|
20240513,150700,942804100,29000,29000,29000,29000,67
|
|
20240513,150600,940861100,29000,28950,29000,28950,59
|
|
20240513,150500,939150350,29000,28950,29000,28950,139
|
|
20240513,150400,935123500,28950,29000,29000,28950,13
|
|
20240513,150300,934747100,28950,28950,28950,28950,37
|
|
20240513,150200,933675950,29000,28950,29000,28950,67
|
|
20240513,150100,931736050,28950,29000,29000,28900,349
|
|
20240513,150000,921649450,28950,28900,29000,28900,16
|
|
20240513,145900,921186550,28950,28950,29000,28900,254
|
|
20240513,145800,913842650,28950,28900,28950,28900,25
|
|
20240513,145700,913119850,28900,28950,28950,28900,14
|
|
20240513,145600,912715100,28900,28950,29000,28900,67
|
|
20240513,145500,910775900,29000,28950,29000,28900,101
|
|
20240513,145400,907849300,28900,28900,28950,28900,13
|
|
20240513,145300,907473500,28900,28900,28950,28900,74
|
|
20240513,145200,905332300,28950,28900,28950,28900,89
|
|
20240513,145100,902756700,28900,28900,28950,28900,12
|
|
20240513,145000,902409850,28900,28900,28950,28900,38
|
|
20240513,144900,901311550,28950,28900,28950,28900,208
|
|
20240513,144800,895297100,28900,28900,28950,28900,43
|
|
20240513,144700,894054300,28900,28900,28950,28900,30
|
|
20240513,144600,893186900,28950,29000,29000,28950,347
|
|
20240513,144500,883125300,28950,28950,29000,28950,34
|
|
20240513,144400,882140350,29000,28900,29000,28900,28
|
|
20240513,144300,881330550,28950,28900,28950,28900,61
|
|
20240513,144200,879565100,28900,28900,28950,28900,16
|
|
20240513,144100,879102450,28900,28950,28950,28900,26
|
|
20240513,144000,878350750,28900,28900,28950,28900,70
|
|
20240513,143900,876325300,28900,28950,28950,28900,33
|
|
20240513,143800,875371100,28900,28950,28950,28900,11
|
|
20240513,143700,875053150,28900,28900,28950,28900,52
|
|
20240513,143600,873548550,28900,28900,28950,28900,67
|
|
20240513,143500,871611950,28900,28950,28950,28900,13
|
|
20240513,143400,871236100,28900,28950,28950,28900,68
|
|
20240513,143300,869268550,28900,28950,28950,28900,138
|
|
20240513,143200,865279950,28900,28950,28950,28900,5
|
|
20240513,143100,865135300,28950,28900,29000,28900,65
|
|
20240513,143000,863253950,28950,28900,28950,28900,34
|
|
20240513,142900,862271000,28900,28950,28950,28900,14
|
|
20240513,142800,861865750,29000,28950,29000,28900,284
|
|
20240513,142700,853644300,28900,28900,28950,28900,15
|
|
20240513,142600,853210650,28900,28950,28950,28900,22
|
|
20240513,142500,852574800,28950,28950,28950,28900,81
|
|
20240513,142400,850230850,28950,28900,28950,28900,30
|
|
20240513,142300,849363650,28950,28900,28950,28900,20
|
|
20240513,142200,848785600,28950,28950,28950,28900,57
|
|
20240513,142100,847136050,28900,28900,28950,28900,13
|
|
20240513,142000,846760250,28900,28950,28950,28900,26
|
|
20240513,141900,846008500,28900,28900,28950,28900,71
|
|
20240513,141800,843956450,28900,28900,28950,28900,103
|
|
20240513,141700,840975650,28950,28900,28950,28900,168
|
|
20240513,141600,836120050,28900,28900,28950,28900,140
|
|
20240513,141500,832073900,28850,28850,28900,28850,66
|
|
20240513,141400,830167550,28900,28900,28950,28900,359
|
|
20240513,141300,819792200,28900,28950,28950,28900,30
|
|
20240513,141200,818924700,28950,28900,28950,28900,119
|
|
20240513,141100,815480650,28950,29000,29000,28950,30
|
|
20240513,141000,814612100,28950,28950,29000,28950,5
|
|
20240513,140900,814467200,29000,28900,29000,28900,51
|
|
20240513,140800,812990800,28900,28950,28950,28900,20
|
|
20240513,140700,812412350,28950,28950,28950,28900,21
|
|
20240513,140600,811805100,28950,28900,29000,28900,129
|
|
20240513,140500,808067750,28950,28950,28950,28950,90
|
|
20240513,140400,805462250,29000,28950,29000,28950,376
|
|
20240513,140300,794576900,28950,28900,29000,28900,280
|
|
20240513,140200,786470650,28900,28900,28950,28900,35
|
|
20240513,140100,785459050,28900,28950,28950,28850,924
|
|
20240513,140000,758757600,28900,28900,28950,28900,68
|
|
20240513,135900,756790100,28950,28900,28950,28900,14
|
|
20240513,135800,756385050,28950,28950,28950,28950,9
|
|
20240513,135700,756124500,28950,28950,28950,28950,82
|
|
20240513,135600,753750600,28900,28950,28950,28900,4
|
|
20240513,135500,753634850,28950,28950,28950,28950,20
|
|
20240513,135400,753055850,28950,28950,28950,28950,67
|
|
20240513,135300,751116200,28950,28950,28950,28950,1
|
|
20240513,135200,751087250,28950,28950,28950,28950,17
|
|
20240513,135100,750595100,28900,28950,28950,28900,142
|
|
20240513,135000,746488800,28900,28950,28950,28900,15
|
|
20240513,134900,746054600,28950,28950,28950,28950,5
|
|
20240513,134800,745909850,28950,28950,28950,28950,81
|
|
20240513,134700,743564900,28950,28950,28950,28950,17
|
|
20240513,134600,743072750,28950,28950,28950,28950,61
|
|
20240513,134500,741306800,28950,28950,28950,28950,70
|
|
20240513,134400,739280300,28950,28950,28950,28900,312
|
|
20240513,134300,730249450,28900,28900,28950,28900,76
|
|
20240513,134200,728052950,28950,28950,28950,28900,11
|
|
20240513,134100,727734650,28950,28950,28950,28900,74
|
|
20240513,134000,725593200,28950,28950,28950,28950,3
|
|
20240513,133900,725506350,28950,28950,28950,28950,17
|
|
20240513,133800,725014200,28950,28950,28950,28900,62
|
|
20240513,133700,723219350,28950,28950,28950,28950,3
|
|
20240513,133600,723132500,28950,28950,28950,28950,6
|
|
20240513,133500,722958800,28950,28950,28950,28950,43
|
|
20240513,133400,721713950,28950,28950,28950,28900,76
|
|
20240513,133300,719513800,28950,28900,28950,28900,231
|
|
20240513,133200,712832350,28900,28950,28950,28900,77
|
|
20240513,133100,710603250,28900,28900,28950,28900,37
|
|
20240513,133000,709533400,28950,28950,28950,28900,511
|
|
20240513,132900,694740300,28900,28900,28950,28900,48
|
|
20240513,132800,693353050,28900,28900,28900,28900,108
|
|
20240513,132700,690231850,28900,28900,28900,28900,142
|
|
20240513,132600,686128050,28900,28900,28900,28900,105
|
|
20240513,132500,683093550,28900,28900,28900,28900,157
|
|
20240513,132400,678556250,28850,28850,28850,28850,1249
|
|
20240513,132300,642522600,28850,28850,28850,28800,74
|
|
20240513,132200,640387950,28850,28850,28850,28800,85
|
|
20240513,132100,637939650,28800,28850,28850,28800,19
|
|
20240513,132000,637392300,28850,28850,28850,28800,166
|
|
20240513,131900,632603450,28850,28850,28850,28750,36
|
|
20240513,131800,631567450,28850,28850,28850,28800,97
|
|
20240513,131700,628769250,28850,28800,28850,28800,186
|
|
20240513,131600,623409850,28800,28800,28800,28800,7
|
|
20240513,131500,623208250,28800,28800,28800,28800,10
|
|
20240513,131400,622920250,28750,28750,28800,28750,14
|
|
20240513,131300,622517550,28750,28750,28750,28750,6
|
|
20240513,131200,622345050,28750,28750,28750,28750,10
|
|
20240513,131100,622057550,28750,28750,28750,28750,45
|
|
20240513,131000,620763800,28750,28850,28850,28750,12
|
|
20240513,130900,620418150,28850,28800,28850,28800,259
|
|
20240513,130800,612958750,28800,28800,28800,28750,108
|
|
20240513,130700,609850850,28800,28800,28800,28800,60
|
|
20240513,130600,608122850,28800,28800,28800,28800,9
|
|
20240513,130500,607863650,28800,28800,28800,28800,17
|
|
20240513,130400,607374050,28800,28800,28800,28800,40
|
|
20240513,130300,606222050,28800,28800,28800,28800,5
|
|
20240513,130200,606078050,28800,28800,28800,28750,17
|
|
20240513,130100,605588550,28800,28800,28800,28800,89
|
|
20240513,130000,603025350,28800,28800,28800,28750,19
|
|
20240513,125900,602478700,28800,28800,28800,28800,5
|
|
20240513,125800,602334700,28800,28800,28800,28800,88
|
|
20240513,125700,599800300,28800,28800,28800,28800,6
|
|
20240513,125600,599627500,28800,28800,28800,28750,17
|
|
20240513,125500,599138200,28800,28800,28800,28800,53
|
|
20240513,125400,597611800,28800,28800,28800,28800,4
|
|
20240513,125300,597496600,28800,28800,28800,28800,10
|
|
20240513,125200,597208600,28800,28750,28800,28750,7
|
|
20240513,125100,597007150,28750,28750,28750,28750,3
|
|
20240513,125000,596920900,28750,28750,28750,28750,8
|
|
20240513,124900,596690900,28750,28750,28750,28750,68
|
|
20240513,124800,594735900,28750,28750,28750,28750,3
|
|
20240513,124700,594649650,28750,28750,28750,28750,12
|
|
20240513,124600,594304650,28750,28750,28750,28750,77
|
|
20240513,124500,592090900,28750,28750,28750,28750,8
|
|
20240513,124400,591860900,28700,28750,28750,28700,3
|
|
20240513,124300,591774700,28750,28750,28750,28750,58
|
|
20240513,124200,590107200,28750,28700,28750,28700,20
|
|
20240513,124100,589533100,28750,28750,28750,28750,2
|
|
20240513,124000,589475600,28750,28750,28750,28750,65
|
|
20240513,123900,587606850,28750,28750,28750,28750,6
|
|
20240513,123800,587434350,28750,28800,28800,28750,15
|
|
20240513,123700,587002850,28800,28800,28800,28750,80
|
|
20240513,123600,584699050,28750,28750,28800,28750,12
|
|
20240513,123500,584353950,28800,28800,28800,28800,13
|
|
20240513,123400,583979550,28800,28800,28800,28800,43
|
|
20240513,123300,582741150,28750,28800,28800,28750,28
|
|
20240513,123200,581936000,28800,28800,28800,28800,153
|
|
20240513,123100,577529600,28800,28750,28800,28750,81
|
|
20240513,123000,575199900,28750,28750,28750,28700,10
|
|
20240513,122900,574912700,28700,28750,28750,28700,69
|
|
20240513,122800,572930750,28750,28750,28750,28700,18
|
|
20240513,122700,572413500,28700,28750,28750,28700,302
|
|
20240513,122600,563746000,28750,28750,28750,28750,7
|
|
20240513,122500,563544750,28750,28750,28750,28750,3
|
|
20240513,122400,563458500,28750,28750,28750,28750,51
|
|
20240513,122300,561992250,28750,28750,28750,28750,10
|
|
20240513,122200,561704750,28700,28800,28800,28700,59
|
|
20240513,122100,560008950,28800,28800,28800,28800,46
|
|
20240513,122000,558684150,28750,28750,28800,28750,36
|
|
20240513,121900,557648850,28800,28800,28800,28800,9
|
|
20240513,121800,557389650,28750,28750,28750,28750,71
|
|
20240513,121700,555348400,28750,28750,28750,28750,1
|
|
20240513,121600,555319650,28750,28750,28750,28750,5
|
|
20240513,121500,555175900,28750,28750,28750,28750,63
|
|
20240513,121400,553364650,28700,28700,28700,28700,1
|
|
20240513,121300,553335950,28750,28750,28750,28750,4
|
|
20240513,121200,553220950,28750,28750,28750,28750,70
|
|
20240513,121100,551208450,28750,28750,28750,28750,1
|
|
20240513,121000,551179700,28750,28750,28750,28700,18
|
|
20240513,120900,550662600,28750,28750,28750,28750,102
|
|
20240513,120800,547730100,28800,28800,28800,28800,9
|
|
20240513,120700,547470900,28800,28800,28800,28800,6
|
|
20240513,120600,547298100,28800,28800,28800,28800,51
|
|
20240513,120500,545829300,28800,28800,28800,28800,2
|
|
20240513,120400,545771700,28800,28800,28800,28750,18
|
|
20240513,120300,545253800,28800,28800,28800,28800,78
|
|
20240513,120200,543007400,28800,28800,28800,28800,9
|
|
20240513,120100,542748200,28800,28800,28800,28800,9
|
|
20240513,120000,542489000,28800,28750,28800,28750,37
|
|
20240513,115900,541423450,28750,28800,28800,28750,22
|
|
20240513,115800,540790250,28750,28800,28800,28750,4
|
|
20240513,115700,540675100,28800,28750,28800,28750,67
|
|
20240513,115600,538745550,28800,28800,28800,28800,18
|
|
20240513,115500,538227150,28800,28800,28800,28800,2
|
|
20240513,115400,538169550,28800,28800,28800,28750,102
|
|
20240513,115300,535232050,28800,28800,28800,28800,302
|
|
20240513,115200,526534450,28800,28800,28800,28800,1
|
|
20240513,115100,526505650,28800,28800,28800,28750,23
|
|
20240513,115000,525843800,28750,28750,28750,28750,45
|
|
20240513,114900,524550050,28750,28750,28750,28750,2
|
|
20240513,114800,524492550,28750,28750,28750,28700,19
|
|
20240513,114700,523946350,28750,28750,28750,28750,57
|
|
20240513,114600,522307600,28750,28750,28750,28750,2
|
|
20240513,114500,522250100,28750,28700,28750,28700,23
|
|
20240513,114400,521589850,28750,28750,28750,28750,1
|
|
20240513,114300,521561100,28750,28800,28800,28750,52
|
|
20240513,114200,520065850,28800,28800,28800,28750,8
|
|
20240513,114100,519835500,28800,28750,28800,28750,55
|
|
20240513,114000,518253350,28750,28750,28750,28600,110
|
|
20240513,113900,515102750,28800,28800,28800,28750,4
|
|
20240513,113800,514987600,28800,28750,28800,28700,91
|
|
20240513,113700,512368000,28750,28750,28800,28750,10
|
|
20240513,113600,512080150,28750,28800,28800,28750,2
|
|
20240513,113500,512022600,28800,28750,28800,28750,77
|
|
20240513,113400,509808800,28750,28700,28750,28700,9
|
|
20240513,113300,509550100,28750,28750,28750,28750,2
|
|
20240513,113200,509492600,28750,28750,28750,28750,148
|
|
20240513,113100,505237600,28750,28750,28800,28750,37
|
|
20240513,113000,504173550,28800,28800,28800,28800,3
|
|
20240513,112900,504087150,28800,28800,28800,28800,93
|
|
20240513,112800,501408750,28750,28750,28800,28750,42
|
|
20240513,112700,500201200,28800,28800,28800,28800,2
|
|
20240513,112600,500143600,28800,28800,28800,28800,73
|
|
20240513,112500,498041200,28800,28850,28850,28750,34
|
|
20240513,112400,497061950,28850,28850,28850,28850,5
|
|
20240513,112300,496917700,28850,28850,28850,28800,90
|
|
20240513,112200,494321700,28850,28800,28850,28800,8
|
|
20240513,112100,494091100,28850,28850,28850,28850,13
|
|
20240513,112000,493716050,28850,28800,28850,28800,163
|
|
20240513,111900,489013900,28800,28850,28850,28800,37
|
|
20240513,111800,487946650,28850,28850,28850,28800,112
|
|
20240513,111700,484715850,28850,28750,28850,28650,483
|
|
20240513,111600,470815900,28750,28750,28750,28700,7
|
|
20240513,111500,470614900,28750,28700,28750,28700,455
|
|
20240513,111400,457551000,28700,28700,28800,28700,725
|
|
20240513,111300,436735100,28700,28650,28700,28650,66
|
|
20240513,111200,434841400,28550,28650,28750,28550,783
|
|
20240513,111100,412397750,28550,28600,28600,28550,31
|
|
20240513,111000,411511700,28600,28600,28600,28600,110
|
|
20240513,110900,408365700,28600,28600,28600,28600,1
|
|
20240513,110800,408337100,28500,28500,28500,28500,3
|
|
20240513,110700,408251600,28500,28550,28650,28500,404
|
|
20240513,110600,396714600,28500,28550,28600,28500,57
|
|
20240513,110500,395089150,28550,28550,28650,28550,81
|
|
20240513,110400,392776500,28550,28500,28600,28500,99
|
|
20240513,110300,389946750,28500,28550,28600,28500,393
|
|
20240513,110200,378743150,28500,28450,28650,28450,1118
|
|
20240513,110100,346824150,28450,28450,28500,28450,449
|
|
20240513,110000,334044600,28450,28450,28450,28450,1
|
|
20240513,105900,334016150,28400,28400,28400,28400,21
|
|
20240513,105800,333419750,28400,28400,28400,28400,79
|
|
20240513,105700,331176150,28450,28450,28450,28450,2
|
|
20240513,105600,331119250,28400,28450,28450,28400,16
|
|
20240513,105500,330664550,28400,28400,28400,28400,112
|
|
20240513,105400,327483750,28400,28400,28400,28400,0
|
|
20240513,105300,327483750,28400,28400,28400,28400,1
|
|
20240513,105200,327455350,28400,28200,28400,28200,90
|
|
20240513,105100,324917150,28200,28200,28250,28200,17
|
|
20240513,105000,324437250,28250,28400,28400,28250,41
|
|
20240513,104900,323273100,28400,28400,28400,28400,9
|
|
20240513,104800,323017500,28400,28400,28450,28400,27
|
|
20240513,104700,322250650,28350,28350,28350,28350,2
|
|
20240513,104600,322193950,28400,28400,28400,28400,96
|
|
20240513,104500,319467550,28400,28350,28400,28350,31
|
|
20240513,104400,318588400,28350,28350,28350,28350,69
|
|
20240513,104300,316632250,28400,28350,28400,28350,18
|
|
20240513,104200,316121550,28400,28400,28400,28400,9
|
|
20240513,104100,315865950,28400,28400,28400,28400,2
|
|
20240513,104000,315809150,28350,28400,28400,28350,99
|
|
20240513,103900,312999050,28400,28400,28400,28400,1
|
|
20240513,103800,312970650,28400,28400,28400,28400,2
|
|
20240513,103700,312913850,28350,28350,28350,28350,72
|
|
20240513,103600,310872650,28350,28300,28350,28300,51
|
|
20240513,103500,309429300,28300,28300,28300,28300,0
|
|
20240513,103400,309429300,28300,28300,28300,28300,4
|
|
20240513,103300,309316100,28400,28450,28450,28400,69
|
|
20240513,103200,307353100,28450,28400,28450,28350,34
|
|
20240513,103100,306387750,28400,28400,28400,28400,4
|
|
20240513,103000,306274150,28400,28400,28400,28400,38
|
|
20240513,102900,305194950,28250,28350,28350,28250,39
|
|
20240513,102800,304090650,28400,28400,28400,28400,2
|
|
20240513,102700,304033850,28400,28350,28450,28350,150
|
|
20240513,102600,299774600,28400,28350,28400,28300,136
|
|
20240513,102500,295923500,28250,28250,28450,28250,283
|
|
20240513,102400,287891700,28350,28300,28350,28300,84
|
|
20240513,102300,285514100,28300,28300,28300,28300,2
|
|
20240513,102200,285457500,28300,28300,28300,28300,0
|
|
20240513,102100,285457500,28300,28000,28300,28000,670
|
|
20240513,102000,266624700,28000,28000,28000,28000,0
|
|
20240513,101900,266624700,28000,28000,28000,28000,11
|
|
20240513,101800,266316700,28000,28000,28000,28000,47
|
|
20240513,101700,265000700,28050,28050,28050,28050,0
|
|
20240513,101600,265000700,28050,28050,28050,28050,0
|
|
20240513,101500,265000700,28050,28050,28050,28050,63
|
|
20240513,101400,263233550,28050,28050,28050,28050,0
|
|
20240513,101300,263233550,28050,28050,28050,28050,0
|
|
20240513,101200,263233550,28050,28050,28050,28050,98
|
|
20240513,101100,260484650,28050,28050,28050,28050,0
|
|
20240513,101000,260484650,28050,28050,28050,28050,53
|
|
20240513,100900,258998000,28100,28050,28100,28050,6
|
|
20240513,100800,258829650,28100,28100,28100,28100,0
|
|
20240513,100700,258829650,28100,28100,28100,28100,1
|
|
20240513,100600,258801550,28000,28000,28050,28000,457
|
|
20240513,100500,245999550,28000,28000,28000,28000,1
|
|
20240513,100400,245971550,28000,28000,28000,28000,0
|
|
20240513,100300,245971550,28000,28000,28000,28000,35
|
|
20240513,100200,244991550,28000,28000,28000,28000,0
|
|
20240513,100100,244991550,28000,28000,28000,28000,0
|
|
20240513,100000,244991550,28000,28000,28000,28000,1
|
|
20240513,095900,244963550,27850,27850,27850,27850,0
|
|
20240513,095800,244963550,27850,27850,27850,27850,0
|
|
20240513,095700,244963550,27850,27850,27850,27850,0
|
|
20240513,095600,244963550,27850,27850,27850,27850,0
|
|
20240513,095500,244963550,27850,27850,27850,27850,80
|
|
20240513,095400,242735550,27950,27950,27950,27950,0
|
|
20240513,095300,242735550,27950,27950,27950,27950,0
|
|
20240513,095200,242735550,27950,27950,27950,27950,0
|
|
20240513,095100,242735550,27950,28000,28000,27950,341
|
|
20240513,095000,233196300,28050,28050,28050,28050,56
|
|
20240513,094900,231625500,28050,28050,28050,28050,36
|
|
20240513,094800,230615700,28150,28150,28150,28150,2
|
|
20240513,094700,230559400,28150,28100,28150,28100,55
|
|
20240513,094600,229013850,28050,28050,28050,28050,0
|
|
20240513,094500,229013850,28050,28050,28050,28050,0
|
|
20240513,094400,229013850,28050,28050,28050,28050,75
|
|
20240513,094300,226910100,27950,28000,28000,27950,10
|
|
20240513,094200,226630400,28050,28050,28050,28050,2
|
|
20240513,094100,226574300,28000,28000,28000,28000,76
|
|
20240513,094000,224446300,28000,28000,28000,28000,5
|
|
20240513,093900,224306300,28000,28000,28000,28000,2
|
|
20240513,093800,224250300,27950,27950,27950,27950,247
|
|
20240513,093700,217346650,27950,27950,27950,27950,0
|
|
20240513,093600,217346650,27950,27950,27950,27950,0
|
|
20240513,093500,217346650,27950,27900,27950,27900,223
|
|
20240513,093400,211119550,27900,27900,27900,27900,2
|
|
20240513,093300,211063750,27850,27850,27850,27850,0
|
|
20240513,093200,211063750,27850,27850,27850,27850,238
|
|
20240513,093100,204435450,27850,27850,27850,27850,0
|
|
20240513,093000,204435450,27850,27850,27850,27850,72
|
|
20240513,092900,202430250,27850,27850,27850,27850,32
|
|
20240513,092800,201539050,27850,27850,27850,27850,0
|
|
20240513,092700,201539050,27850,27850,27850,27850,0
|
|
20240513,092600,201539050,27850,27850,27850,27850,50
|
|
20240513,092500,200146550,27850,27850,27850,27850,0
|
|
20240513,092400,200146550,27850,27850,27850,27850,0
|
|
20240513,092300,200146550,27850,27850,27850,27850,4
|
|
20240513,092200,200035150,27850,27850,27850,27850,6
|
|
20240513,092100,199868050,27850,27850,27850,27850,6
|
|
20240513,092000,199700950,27850,27850,27850,27850,6
|
|
20240513,091900,199533850,27850,27600,27850,27600,219
|
|
20240513,091800,193483200,27700,27700,27700,27700,2
|
|
20240513,091700,193427800,27600,27600,27600,27600,50
|
|
20240513,091600,192047800,27600,27550,27600,27450,936
|
|
20240513,091500,166338900,27650,27650,27650,27650,252
|
|
20240513,091400,159371100,27450,27500,27500,27450,200
|
|
20240513,091300,153873550,27600,27700,27700,27450,427
|
|
20240513,091200,142116800,27650,27700,27750,27500,532
|
|
20240513,091100,127457150,27700,27700,27850,27500,792
|
|
20240513,091000,105598600,27700,27700,27700,27700,28
|
|
20240513,090900,104823000,27700,27700,27700,27700,74
|
|
20240513,090800,102773200,27700,27700,27750,27500,724
|
|
20240513,090700,82780000,27500,27700,27900,27500,730
|
|
20240513,090600,62601300,27500,27700,27900,27500,685
|
|
20240513,090500,43659500,27700,27600,27750,27500,621
|
|
20240513,090400,26537550,27900,27900,27900,27900,0
|
|
20240513,090300,26537550,27900,27800,27950,27400,755
|
|
20240513,090200,5719500,27900,27900,27900,27900,193
|
|
20240513,090100,334800,27900,27900,27900,27900,3
|
|
20240513,090000,251100,27900,27900,27900,27900,9
|