666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,200300,523214200,29150,29150,29150,29150,304
|
|
20240514,200200,523214200,29150,29150,29150,29150,0
|
|
20240514,200100,523214200,29150,29150,29150,29150,0
|
|
20240514,200000,523214200,29150,29150,29150,29150,0
|
|
20240514,195900,523214200,29150,29150,29150,29150,0
|
|
20240514,195800,523214200,29150,29150,29150,29150,0
|
|
20240514,195700,523214200,29150,29150,29150,29150,0
|
|
20240514,195600,523214200,29150,29150,29150,29150,0
|
|
20240514,195500,523214200,29150,29150,29150,29150,0
|
|
20240514,195400,523214200,29150,29150,29150,29150,0
|
|
20240514,195300,523214200,29150,29150,29150,29150,0
|
|
20240514,195200,523214200,29150,29150,29150,29150,0
|
|
20240514,195100,523214200,29150,29150,29150,29150,0
|
|
20240514,195000,523214200,29150,29150,29150,29150,0
|
|
20240514,194900,523214200,29150,29150,29150,29150,0
|
|
20240514,194800,523214200,29150,29150,29150,29150,0
|
|
20240514,194700,523214200,29150,29150,29150,29150,0
|
|
20240514,194600,523214200,29150,29150,29150,29150,0
|
|
20240514,194500,523214200,29150,29150,29150,29150,0
|
|
20240514,194400,523214200,29150,29150,29150,29150,0
|
|
20240514,194300,523214200,29150,29150,29150,29150,0
|
|
20240514,194200,523214200,29150,29150,29150,29150,0
|
|
20240514,194100,523214200,29150,29150,29150,29150,0
|
|
20240514,194000,523214200,29150,29150,29150,29150,0
|
|
20240514,193900,523214200,29150,29150,29150,29150,0
|
|
20240514,193800,523214200,29150,29150,29150,29150,0
|
|
20240514,193700,523214200,29150,29150,29150,29150,0
|
|
20240514,193600,523214200,29150,29150,29150,29150,0
|
|
20240514,193500,523214200,29150,29150,29150,29150,0
|
|
20240514,193400,523214200,29150,29150,29150,29150,0
|
|
20240514,193300,523214200,29150,29150,29150,29150,304
|
|
20240514,193200,523214200,29150,29150,29150,29150,0
|
|
20240514,193100,523214200,29150,29150,29150,29150,0
|
|
20240514,193000,523214200,29150,29150,29150,29150,0
|
|
20240514,192900,523214200,29150,29150,29150,29150,0
|
|
20240514,192800,523214200,29150,29150,29150,29150,0
|
|
20240514,192700,523214200,29150,29150,29150,29150,0
|
|
20240514,192600,523214200,29150,29150,29150,29150,0
|
|
20240514,192500,523214200,29150,29150,29150,29150,0
|
|
20240514,192400,523214200,29150,29150,29150,29150,0
|
|
20240514,192300,523214200,29150,29150,29150,29150,0
|
|
20240514,192200,523214200,29150,29150,29150,29150,0
|
|
20240514,192100,523214200,29150,29150,29150,29150,0
|
|
20240514,192000,523214200,29150,29150,29150,29150,0
|
|
20240514,191900,523214200,29150,29150,29150,29150,0
|
|
20240514,191800,523214200,29150,29150,29150,29150,0
|
|
20240514,191700,523214200,29150,29150,29150,29150,0
|
|
20240514,191600,523214200,29150,29150,29150,29150,0
|
|
20240514,191500,523214200,29150,29150,29150,29150,0
|
|
20240514,191400,523214200,29150,29150,29150,29150,0
|
|
20240514,191300,523214200,29150,29150,29150,29150,0
|
|
20240514,191200,523214200,29150,29150,29150,29150,0
|
|
20240514,191100,523214200,29150,29150,29150,29150,0
|
|
20240514,191000,523214200,29150,29150,29150,29150,0
|
|
20240514,190900,523214200,29150,29150,29150,29150,0
|
|
20240514,190800,523214200,29150,29150,29150,29150,0
|
|
20240514,190700,523214200,29150,29150,29150,29150,0
|
|
20240514,190600,523214200,29150,29150,29150,29150,0
|
|
20240514,190500,523214200,29150,29150,29150,29150,0
|
|
20240514,190400,523214200,29150,29150,29150,29150,0
|
|
20240514,190300,523214200,29150,29150,29150,29150,304
|
|
20240514,190200,523214200,29150,29150,29150,29150,0
|
|
20240514,190100,523214200,29150,29150,29150,29150,0
|
|
20240514,190000,523214200,29150,29150,29150,29150,0
|
|
20240514,185900,523214200,29150,29150,29150,29150,0
|
|
20240514,185800,523214200,29150,29150,29150,29150,0
|
|
20240514,185700,523214200,29150,29150,29150,29150,0
|
|
20240514,185600,523214200,29150,29150,29150,29150,0
|
|
20240514,185500,523214200,29150,29150,29150,29150,0
|
|
20240514,185400,523214200,29150,29150,29150,29150,0
|
|
20240514,185300,523214200,29150,29150,29150,29150,0
|
|
20240514,185200,523214200,29150,29150,29150,29150,0
|
|
20240514,185100,523214200,29150,29150,29150,29150,0
|
|
20240514,185000,523214200,29150,29150,29150,29150,0
|
|
20240514,184900,523214200,29150,29150,29150,29150,0
|
|
20240514,184800,523214200,29150,29150,29150,29150,0
|
|
20240514,184700,523214200,29150,29150,29150,29150,0
|
|
20240514,184600,523214200,29150,29150,29150,29150,0
|
|
20240514,184500,523214200,29150,29150,29150,29150,0
|
|
20240514,184400,523214200,29150,29150,29150,29150,0
|
|
20240514,184300,523214200,29150,29150,29150,29150,0
|
|
20240514,184200,523214200,29150,29150,29150,29150,0
|
|
20240514,184100,523214200,29150,29150,29150,29150,0
|
|
20240514,184000,523214200,29150,29150,29150,29150,0
|
|
20240514,183900,523214200,29150,29150,29150,29150,0
|
|
20240514,183800,523214200,29150,29150,29150,29150,0
|
|
20240514,183700,523214200,29150,29150,29150,29150,0
|
|
20240514,183600,523214200,29150,29150,29150,29150,0
|
|
20240514,183500,523214200,29150,29150,29150,29150,0
|
|
20240514,183400,523214200,29150,29150,29150,29150,0
|
|
20240514,183300,523214200,29150,29150,29150,29150,304
|
|
20240514,183200,523214200,29150,29150,29150,29150,0
|
|
20240514,183100,523214200,29150,29150,29150,29150,0
|
|
20240514,183000,523214200,29150,29150,29150,29150,0
|
|
20240514,182900,523214200,29150,29150,29150,29150,0
|
|
20240514,182800,523214200,29150,29150,29150,29150,0
|
|
20240514,182700,523214200,29150,29150,29150,29150,0
|
|
20240514,182600,523214200,29150,29150,29150,29150,0
|
|
20240514,182500,523214200,29150,29150,29150,29150,0
|
|
20240514,182400,523214200,29150,29150,29150,29150,0
|
|
20240514,182300,523214200,29150,29150,29150,29150,0
|
|
20240514,182200,523214200,29150,29150,29150,29150,0
|
|
20240514,182100,523214200,29150,29150,29150,29150,0
|
|
20240514,182000,523214200,29150,29150,29150,29150,0
|
|
20240514,181900,523214200,29150,29150,29150,29150,0
|
|
20240514,181800,523214200,29150,29150,29150,29150,0
|
|
20240514,181700,523214200,29150,29150,29150,29150,0
|
|
20240514,181600,523214200,29150,29150,29150,29150,0
|
|
20240514,181500,523214200,29150,29150,29150,29150,0
|
|
20240514,181400,523214200,29150,29150,29150,29150,0
|
|
20240514,181300,523214200,29150,29150,29150,29150,0
|
|
20240514,181200,523214200,29150,29150,29150,29150,0
|
|
20240514,181100,523214200,29150,29150,29150,29150,0
|
|
20240514,181000,523214200,29150,29150,29150,29150,0
|
|
20240514,180900,523214200,29150,29150,29150,29150,0
|
|
20240514,180800,523214200,29150,29150,29150,29150,0
|
|
20240514,180700,523214200,29150,29150,29150,29150,0
|
|
20240514,180600,523214200,29150,29150,29150,29150,0
|
|
20240514,180500,523214200,29150,29150,29150,29150,0
|
|
20240514,180400,523214200,29150,29150,29150,29150,0
|
|
20240514,180300,523214200,29150,29150,29150,29150,304
|
|
20240514,180200,523214200,29150,29150,29150,29150,0
|
|
20240514,180100,523214200,29150,29150,29150,29150,0
|
|
20240514,180000,523214200,29150,29150,29150,29150,0
|
|
20240514,175900,523214200,29150,29150,29150,29150,0
|
|
20240514,175800,523214200,29150,29150,29150,29150,0
|
|
20240514,175700,523214200,29150,29150,29150,29150,0
|
|
20240514,175600,523214200,29150,29150,29150,29150,0
|
|
20240514,175500,523214200,29150,29150,29150,29150,0
|
|
20240514,175400,523214200,29150,29150,29150,29150,0
|
|
20240514,175300,523214200,29150,29150,29150,29150,0
|
|
20240514,175200,523214200,29150,29150,29150,29150,0
|
|
20240514,175100,523214200,29150,29150,29150,29150,0
|
|
20240514,175000,523214200,29150,29150,29150,29150,0
|
|
20240514,174900,523214200,29150,29150,29150,29150,0
|
|
20240514,174800,523214200,29150,29150,29150,29150,0
|
|
20240514,174700,523214200,29150,29150,29150,29150,0
|
|
20240514,174600,523214200,29150,29150,29150,29150,0
|
|
20240514,174500,523214200,29150,29150,29150,29150,0
|
|
20240514,174400,523214200,29150,29150,29150,29150,0
|
|
20240514,174300,523214200,29150,29150,29150,29150,0
|
|
20240514,174200,523214200,29150,29150,29150,29150,0
|
|
20240514,174100,523214200,29150,29150,29150,29150,0
|
|
20240514,174000,523214200,29150,29150,29150,29150,0
|
|
20240514,173900,523214200,29150,29150,29150,29150,0
|
|
20240514,173800,523214200,29150,29150,29150,29150,0
|
|
20240514,173700,523214200,29150,29150,29150,29150,0
|
|
20240514,173600,523214200,29150,29150,29150,29150,0
|
|
20240514,173500,523214200,29150,29150,29150,29150,0
|
|
20240514,173400,523214200,29150,29150,29150,29150,0
|
|
20240514,173300,523214200,29150,29150,29150,29150,304
|
|
20240514,173200,523214200,29150,29150,29150,29150,0
|
|
20240514,173100,523214200,29150,29150,29150,29150,0
|
|
20240514,173000,523214200,29150,29150,29150,29150,0
|
|
20240514,172900,523214200,29150,29150,29150,29150,0
|
|
20240514,172800,523214200,29150,29150,29150,29150,0
|
|
20240514,172700,523214200,29150,29150,29150,29150,0
|
|
20240514,172600,523214200,29150,29150,29150,29150,0
|
|
20240514,172500,523214200,29150,29150,29150,29150,0
|
|
20240514,172400,523214200,29150,29150,29150,29150,0
|
|
20240514,172300,523214200,29150,29150,29150,29150,0
|
|
20240514,172200,523214200,29150,29150,29150,29150,0
|
|
20240514,172100,523214200,29150,29150,29150,29150,0
|
|
20240514,172000,523214200,29150,29150,29150,29150,0
|
|
20240514,171900,523214200,29150,29150,29150,29150,0
|
|
20240514,171800,523214200,29150,29150,29150,29150,0
|
|
20240514,171700,523214200,29150,29150,29150,29150,0
|
|
20240514,171600,523214200,29150,29150,29150,29150,0
|
|
20240514,171500,523214200,29150,29150,29150,29150,0
|
|
20240514,171400,523214200,29150,29150,29150,29150,0
|
|
20240514,171300,523214200,29150,29150,29150,29150,0
|
|
20240514,171200,523214200,29150,29150,29150,29150,0
|
|
20240514,171100,523214200,29150,29150,29150,29150,0
|
|
20240514,171000,523214200,29150,29150,29150,29150,0
|
|
20240514,170900,523214200,29150,29150,29150,29150,0
|
|
20240514,170800,523214200,29150,29150,29150,29150,0
|
|
20240514,170700,523214200,29150,29150,29150,29150,0
|
|
20240514,170600,523214200,29150,29150,29150,29150,0
|
|
20240514,170500,523214200,29150,29150,29150,29150,0
|
|
20240514,170400,523214200,29150,29150,29150,29150,0
|
|
20240514,170300,523214200,29150,29150,29150,29150,304
|
|
20240514,170200,523214200,29150,29150,29150,29150,0
|
|
20240514,170100,523214200,29150,29150,29150,29150,0
|
|
20240514,170000,523214200,29150,29150,29150,29150,0
|
|
20240514,165900,523214200,29150,29150,29150,29150,0
|
|
20240514,165800,523214200,29150,29150,29150,29150,0
|
|
20240514,165700,523214200,29150,29150,29150,29150,0
|
|
20240514,165600,523214200,29150,29150,29150,29150,0
|
|
20240514,165500,523214200,29150,29150,29150,29150,0
|
|
20240514,165400,523214200,29150,29150,29150,29150,0
|
|
20240514,165300,523214200,29150,29150,29150,29150,0
|
|
20240514,165200,523214200,29150,29150,29150,29150,0
|
|
20240514,165100,523214200,29150,29150,29150,29150,0
|
|
20240514,165000,523214200,29150,29150,29150,29150,0
|
|
20240514,164900,523214200,29150,29150,29150,29150,0
|
|
20240514,164800,523214200,29150,29150,29150,29150,0
|
|
20240514,164700,523214200,29150,29150,29150,29150,0
|
|
20240514,164600,523214200,29150,29150,29150,29150,0
|
|
20240514,164500,523214200,29150,29150,29150,29150,0
|
|
20240514,164400,523214200,29150,29150,29150,29150,0
|
|
20240514,164300,523214200,29150,29150,29150,29150,0
|
|
20240514,164200,523214200,29150,29150,29150,29150,0
|
|
20240514,164100,523214200,29150,29150,29150,29150,0
|
|
20240514,164000,523214200,29150,29150,29150,29150,0
|
|
20240514,163900,523214200,29150,29150,29150,29150,0
|
|
20240514,163800,523214200,29150,29150,29150,29150,0
|
|
20240514,163700,523214200,29150,29150,29150,29150,0
|
|
20240514,163600,523214200,29150,29150,29150,29150,0
|
|
20240514,163500,523214200,29150,29150,29150,29150,0
|
|
20240514,163400,523214200,29150,29150,29150,29150,0
|
|
20240514,163300,523214200,29150,29150,29150,29150,304
|
|
20240514,163200,523214200,29150,29150,29150,29150,0
|
|
20240514,163100,523214200,29150,29150,29150,29150,0
|
|
20240514,163000,523214200,29150,29150,29150,29150,0
|
|
20240514,162900,523214200,29150,29150,29150,29150,0
|
|
20240514,162800,523214200,29150,29150,29150,29150,0
|
|
20240514,162700,523214200,29150,29150,29150,29150,0
|
|
20240514,162600,523214200,29150,29150,29150,29150,0
|
|
20240514,162500,523214200,29150,29150,29150,29150,0
|
|
20240514,162400,523214200,29150,29150,29150,29150,0
|
|
20240514,162300,523214200,29150,29150,29150,29150,0
|
|
20240514,162200,523214200,29150,29150,29150,29150,0
|
|
20240514,162100,523214200,29150,29150,29150,29150,0
|
|
20240514,162000,523214200,29150,29150,29150,29150,0
|
|
20240514,161900,523214200,29150,29150,29150,29150,0
|
|
20240514,161800,523214200,29150,29150,29150,29150,0
|
|
20240514,161700,523214200,29150,29150,29150,29150,0
|
|
20240514,161600,523214200,29150,29150,29150,29150,0
|
|
20240514,161500,523214200,29150,29150,29150,29150,0
|
|
20240514,161400,523214200,29150,29150,29150,29150,0
|
|
20240514,161300,523214200,29150,29150,29150,29150,0
|
|
20240514,161200,523214200,29150,29150,29150,29150,0
|
|
20240514,161100,523214200,29150,29150,29150,29150,0
|
|
20240514,161000,523214200,29150,29150,29150,29150,0
|
|
20240514,160900,523214200,29150,29150,29150,29150,0
|
|
20240514,160800,523214200,29150,29150,29150,29150,0
|
|
20240514,160700,523214200,29150,29150,29150,29150,0
|
|
20240514,160600,523214200,29150,29150,29150,29150,0
|
|
20240514,160500,523214200,29150,29150,29150,29150,0
|
|
20240514,160400,523214200,29150,29150,29150,29150,0
|
|
20240514,160300,523214200,29150,29150,29150,29150,304
|
|
20240514,160200,523214200,29150,29150,29150,29150,0
|
|
20240514,160100,523214200,29150,29150,29150,29150,0
|
|
20240514,160000,523214200,29150,29150,29150,29150,0
|
|
20240514,155900,523214200,29150,29150,29150,29150,0
|
|
20240514,155800,523214200,29150,29150,29150,29150,0
|
|
20240514,155700,523214200,29150,29150,29150,29150,0
|
|
20240514,155600,523214200,29150,29150,29150,29150,0
|
|
20240514,155500,523214200,29150,29150,29150,29150,0
|
|
20240514,155400,523214200,29150,29150,29150,29150,0
|
|
20240514,155300,523214200,29150,29150,29150,29150,0
|
|
20240514,155200,523214200,29150,29150,29150,29150,0
|
|
20240514,155100,523214200,29150,29150,29150,29150,0
|
|
20240514,155000,523214200,29150,29150,29150,29150,0
|
|
20240514,154900,523214200,29150,29150,29150,29150,0
|
|
20240514,154800,523214200,29150,29150,29150,29150,0
|
|
20240514,154700,523214200,29150,29150,29150,29150,0
|
|
20240514,154600,523214200,29150,29150,29150,29150,0
|
|
20240514,154500,523214200,29150,29150,29150,29150,0
|
|
20240514,154400,523214200,29150,29150,29150,29150,0
|
|
20240514,154300,523214200,29150,29150,29150,29150,0
|
|
20240514,154200,523214200,29150,29150,29150,29150,0
|
|
20240514,154100,523214200,29150,29150,29150,29150,0
|
|
20240514,154000,523214200,29150,29150,29150,29150,0
|
|
20240514,153900,523214200,29150,29150,29150,29150,0
|
|
20240514,153800,523214200,29150,29150,29150,29150,0
|
|
20240514,153700,523214200,29150,29150,29150,29150,0
|
|
20240514,153600,523214200,29150,29150,29150,29150,0
|
|
20240514,153500,523214200,29150,29150,29150,29150,0
|
|
20240514,153400,523214200,29150,29150,29150,29150,0
|
|
20240514,153300,523214200,29150,29150,29150,29150,304
|
|
20240514,153200,523214200,29150,29150,29150,29150,0
|
|
20240514,153100,523214200,29150,29150,29150,29150,0
|
|
20240514,153000,523214200,29150,29150,29150,29150,304
|
|
20240514,152900,514352600,29100,29100,29100,29100,0
|
|
20240514,152800,514352600,29100,29100,29100,29100,0
|
|
20240514,152700,514352600,29100,29100,29100,29100,0
|
|
20240514,152600,514352600,29100,29100,29100,29100,0
|
|
20240514,152500,514352600,29100,29100,29100,29100,0
|
|
20240514,152400,514352600,29100,29100,29100,29100,0
|
|
20240514,152300,514352600,29100,29100,29100,29100,0
|
|
20240514,152200,514352600,29100,29100,29100,29100,0
|
|
20240514,152100,514352600,29100,29100,29100,29100,0
|
|
20240514,152000,514352600,29100,29100,29100,29100,0
|
|
20240514,151900,514352600,29100,29150,29150,29100,2
|
|
20240514,151800,514294350,29150,29150,29150,29150,1
|
|
20240514,151700,514265200,29150,29150,29150,29150,23
|
|
20240514,151600,513594750,29150,29150,29150,29100,6
|
|
20240514,151500,513420000,29150,29150,29150,29150,10
|
|
20240514,151400,513128500,29150,29150,29150,29150,11
|
|
20240514,151300,512807850,29100,29150,29150,29100,56
|
|
20240514,151200,511178050,29150,29150,29150,29150,4
|
|
20240514,151100,511061450,29150,29150,29150,29150,15
|
|
20240514,151000,510624200,29150,29150,29150,29150,5
|
|
20240514,150900,510478450,29150,29200,29200,29150,13
|
|
20240514,150800,510099000,29200,29200,29200,29200,4
|
|
20240514,150700,509982200,29150,29200,29200,29150,11
|
|
20240514,150600,509661450,29200,29200,29200,29200,16
|
|
20240514,150500,509194250,29200,29200,29200,29200,2
|
|
20240514,150400,509135850,29200,29200,29200,29200,5
|
|
20240514,150300,508989850,29200,29200,29200,29200,18
|
|
20240514,150200,508464250,29200,29200,29200,29200,0
|
|
20240514,150100,508464250,29200,29100,29200,29100,15
|
|
20240514,150000,508026850,29100,29100,29100,29100,2
|
|
20240514,145900,507968650,29100,29200,29200,29100,8
|
|
20240514,145800,507735500,29200,29200,29200,29200,14
|
|
20240514,145700,507326700,29200,29200,29200,29200,4
|
|
20240514,145600,507209900,29050,29200,29200,29050,39
|
|
20240514,145500,506076200,29200,29200,29200,29200,17
|
|
20240514,145400,505579800,29200,29200,29200,29200,7
|
|
20240514,145300,505375400,29200,29150,29200,29150,82
|
|
20240514,145200,502984450,29200,29200,29200,29200,5
|
|
20240514,145100,502838450,29200,29200,29200,29200,2
|
|
20240514,145000,502780050,29200,29200,29200,29200,15
|
|
20240514,144900,502342050,29200,29200,29200,29150,42
|
|
20240514,144800,501117350,29150,29150,29150,29150,69
|
|
20240514,144700,499106000,29150,29150,29150,29150,16
|
|
20240514,144600,498639600,29150,29150,29150,29150,1
|
|
20240514,144500,498610450,29150,29150,29150,29150,19
|
|
20240514,144400,498056600,29150,29150,29150,29150,0
|
|
20240514,144300,498056600,29150,29200,29200,29150,24
|
|
20240514,144200,497356950,29200,29200,29200,29200,15
|
|
20240514,144100,496918950,29200,29200,29200,29200,2
|
|
20240514,144000,496860550,29200,29200,29200,29200,7
|
|
20240514,143900,496656150,29200,29200,29200,29200,12
|
|
20240514,143800,496305750,29200,29200,29200,29200,5
|
|
20240514,143700,496159750,29200,29200,29200,29200,84
|
|
20240514,143600,493706950,29200,29200,29200,29200,4
|
|
20240514,143500,493590150,29100,29200,29200,29100,64
|
|
20240514,143400,491727350,29200,29200,29200,29150,25
|
|
20240514,143300,490997950,29200,29200,29200,29200,4
|
|
20240514,143200,490881150,29200,29200,29200,29200,2
|
|
20240514,143100,490822750,29200,29200,29200,29100,21
|
|
20240514,143000,490209900,29200,29200,29200,29200,23
|
|
20240514,142900,489538300,29200,29200,29200,29200,48
|
|
20240514,142800,488136700,29200,29200,29200,29200,54
|
|
20240514,142700,486559900,29200,29200,29200,29200,5
|
|
20240514,142600,486413900,29200,29200,29200,29200,50
|
|
20240514,142500,484953900,29200,29200,29250,29200,130
|
|
20240514,142400,481157100,29200,29200,29200,29200,28
|
|
20240514,142300,480339500,29200,29200,29200,29200,60
|
|
20240514,142200,478587500,29200,29200,29200,29200,33
|
|
20240514,142100,477623900,29200,29200,29200,29200,37
|
|
20240514,142000,476543500,29200,29200,29200,29200,37
|
|
20240514,141900,475463100,29200,29200,29200,29200,32
|
|
20240514,141800,474528700,29200,29200,29200,29200,32
|
|
20240514,141700,473594300,29200,29200,29200,29150,44
|
|
20240514,141600,472309600,29200,29200,29200,29200,37
|
|
20240514,141500,471229200,29200,29200,29200,29150,11
|
|
20240514,141400,470908200,29200,29200,29200,29150,56
|
|
20240514,141300,469274500,29200,29200,29200,29200,39
|
|
20240514,141200,468135700,29200,29200,29200,29200,29
|
|
20240514,141100,467288900,29200,29200,29200,29200,38
|
|
20240514,141000,466179300,29200,29200,29200,29200,39
|
|
20240514,140900,465040500,29200,29150,29200,29150,26
|
|
20240514,140800,464282000,29150,29150,29150,29150,34
|
|
20240514,140700,463290900,29150,29150,29150,29150,5
|
|
20240514,140600,463145150,29150,29150,29150,29150,1
|
|
20240514,140500,463116000,29150,29150,29150,29150,34
|
|
20240514,140400,462124900,29150,29150,29150,29150,3
|
|
20240514,140300,462037450,29150,29200,29200,29150,71
|
|
20240514,140200,459967750,29200,29200,29200,29200,33
|
|
20240514,140100,459004150,29200,29200,29200,29200,2
|
|
20240514,140000,458945750,29200,29100,29200,29100,29
|
|
20240514,135900,458099850,29100,29150,29200,29100,31
|
|
20240514,135800,457196400,29200,29100,29200,29100,93
|
|
20240514,135700,454484450,29200,29150,29200,29150,64
|
|
20240514,135600,452618750,29200,29200,29200,29150,37
|
|
20240514,135500,451539950,29200,29150,29200,29150,26
|
|
20240514,135400,450780800,29150,29150,29200,29150,24
|
|
20240514,135300,450080700,29200,29200,29200,29150,17
|
|
20240514,135200,449584650,29200,29150,29200,29100,141
|
|
20240514,135100,445475150,29150,29150,29150,29150,20
|
|
20240514,135000,444892150,29100,29100,29150,29100,23
|
|
20240514,134900,444222800,29150,29150,29150,29150,34
|
|
20240514,134800,443231700,29150,29150,29150,29100,16
|
|
20240514,134700,442765850,29150,29150,29150,29100,12
|
|
20240514,134600,442416500,29100,29150,29150,29100,108
|
|
20240514,134500,439271350,29150,29100,29150,29100,34
|
|
20240514,134400,438280700,29150,29100,29150,29100,43
|
|
20240514,134300,437027850,29150,29100,29150,29100,38
|
|
20240514,134200,435920400,29150,29150,29150,29100,29
|
|
20240514,134100,435075500,29150,29150,29150,29100,41
|
|
20240514,134000,433880950,29150,29150,29150,29100,38
|
|
20240514,133900,432773650,29150,29150,29150,29100,33
|
|
20240514,133800,431812300,29150,29150,29150,29150,23
|
|
20240514,133700,431141850,29100,29150,29150,29100,56
|
|
20240514,133600,429510300,29150,29150,29150,29100,33
|
|
20240514,133500,428548700,29150,29150,29150,29100,29
|
|
20240514,133400,427704050,29150,29150,29150,29150,34
|
|
20240514,133300,426712950,29150,29150,29150,29100,40
|
|
20240514,133200,425547850,29100,29150,29150,29100,41
|
|
20240514,133100,424353150,29150,29150,29150,29100,35
|
|
20240514,133000,423333500,29150,29100,29150,29050,33
|
|
20240514,132900,422373050,29050,29100,29100,29050,33
|
|
20240514,132800,421413300,29100,29050,29100,29050,38
|
|
20240514,132700,420308200,29100,29100,29100,29100,44
|
|
20240514,132600,419027800,29100,29100,29100,29050,28
|
|
20240514,132500,418213550,29100,29100,29100,29050,43
|
|
20240514,132400,416962700,29100,29100,29100,29050,49
|
|
20240514,132300,415537400,29100,29100,29100,29050,23
|
|
20240514,132200,414868550,29100,29050,29100,29050,14
|
|
20240514,132100,414461750,29100,29100,29100,29100,25
|
|
20240514,132000,413734250,29100,29150,29150,29100,132
|
|
20240514,131900,409891850,29150,29150,29150,29100,11
|
|
20240514,131800,409571550,29150,29150,29150,29100,146
|
|
20240514,131700,405316350,29150,29150,29150,29150,13
|
|
20240514,131600,404937400,29100,29150,29150,29100,22
|
|
20240514,131500,404296700,29100,29100,29150,29100,76
|
|
20240514,131400,402083600,29100,29150,29150,29100,10
|
|
20240514,131300,401792350,29150,29100,29150,29100,20
|
|
20240514,131200,401210050,29100,29150,29150,29100,36
|
|
20240514,131100,400161000,29150,29150,29150,29100,58
|
|
20240514,131000,398470400,29150,29200,29200,29150,13
|
|
20240514,130900,398091250,29200,29150,29200,29100,44
|
|
20240514,130800,396809200,29100,29150,29150,29100,12
|
|
20240514,130700,396459850,29150,29200,29200,29100,93
|
|
20240514,130600,393748700,29150,29150,29150,29100,34
|
|
20240514,130500,392758050,29150,29100,29150,29100,15
|
|
20240514,130400,392321350,29150,29200,29200,29150,95
|
|
20240514,130300,389551400,29150,29200,29200,29150,34
|
|
20240514,130200,388559300,29150,29200,29200,29150,11
|
|
20240514,130100,388238400,29150,29200,29200,29150,27
|
|
20240514,130000,387450650,29200,29150,29200,29150,95
|
|
20240514,125900,384681150,29150,29150,29150,29150,14
|
|
20240514,125800,384273050,29150,29150,29200,29150,106
|
|
20240514,125700,381183000,29200,29200,29200,29200,29
|
|
20240514,125600,380336200,29200,29200,29250,29150,51
|
|
20240514,125500,378847650,29200,29200,29200,29150,47
|
|
20240514,125400,377475550,29200,29200,29200,29150,18
|
|
20240514,125300,376950200,29200,29200,29200,29150,61
|
|
20240514,125200,375169800,29200,29200,29200,29150,30
|
|
20240514,125100,374294100,29200,29200,29200,29150,24
|
|
20240514,125000,373593750,29150,29200,29200,29150,46
|
|
20240514,124900,372251200,29200,29200,29200,29200,3
|
|
20240514,124800,372163600,29150,29200,29200,29150,58
|
|
20240514,124700,370471550,29200,29200,29200,29200,41
|
|
20240514,124600,369274350,29200,29200,29200,29150,27
|
|
20240514,124500,368487000,29200,29200,29200,29200,33
|
|
20240514,124400,367523400,29150,29200,29200,29150,48
|
|
20240514,124300,366122500,29200,29150,29200,29150,134
|
|
20240514,124200,362210250,29200,29200,29200,29200,8
|
|
20240514,124100,361976650,29200,29200,29200,29150,53
|
|
20240514,124000,360430050,29200,29200,29200,29200,15
|
|
20240514,123900,359992050,29200,29150,29200,29150,19
|
|
20240514,123800,359438000,29150,29150,29200,29150,42
|
|
20240514,123700,358212500,29200,29200,29200,29150,29
|
|
20240514,123600,357365950,29200,29150,29200,29150,54
|
|
20240514,123500,355791600,29150,29200,29200,29150,66
|
|
20240514,123400,353866150,29200,29150,29200,29150,36
|
|
20240514,123300,352816300,29150,29200,29200,29150,9
|
|
20240514,123200,352553750,29200,29200,29200,29200,31
|
|
20240514,123100,351648550,29150,29200,29200,29150,55
|
|
20240514,123000,350045100,29200,29200,29200,29200,14
|
|
20240514,122900,349636300,29150,29200,29200,29150,80
|
|
20240514,122800,347303600,29200,29150,29200,29150,40
|
|
20240514,122700,346136200,29200,29200,29200,29200,22
|
|
20240514,122600,345493800,29150,29200,29200,29150,42
|
|
20240514,122500,344268450,29200,29200,29200,29200,21
|
|
20240514,122400,343655250,29200,29200,29200,29150,37
|
|
20240514,122300,342575900,29200,29200,29200,29150,80
|
|
20240514,122200,340239950,29200,29150,29200,29150,142
|
|
20240514,122100,336097500,29200,29200,29200,29200,25
|
|
20240514,122000,335367500,29200,29200,29200,29150,22
|
|
20240514,121900,334725350,29150,29200,29200,29150,50
|
|
20240514,121800,333266250,29150,29200,29200,29150,9
|
|
20240514,121700,333003700,29200,29150,29200,29000,19
|
|
20240514,121600,332450750,29150,29200,29200,29150,87
|
|
20240514,121500,329912100,29200,29150,29200,29150,32
|
|
20240514,121400,328977950,29200,29200,29200,29150,46
|
|
20240514,121300,327635500,29200,29150,29200,29150,32
|
|
20240514,121200,326701400,29150,29200,29200,29100,68
|
|
20240514,121100,324719000,29200,29150,29200,29150,34
|
|
20240514,121000,323727100,29200,29150,29200,29150,37
|
|
20240514,120900,322647050,29200,29200,29200,29150,28
|
|
20240514,120800,321830150,29200,29200,29200,29200,36
|
|
20240514,120700,320778950,29150,29200,29200,29150,155
|
|
20240514,120600,316254200,29200,28950,29200,28950,4312
|
|
20240514,120500,191222400,28900,28950,28950,28900,26
|
|
20240514,120400,190470250,28900,28950,28950,28900,49
|
|
20240514,120300,189052150,28950,28950,28950,28900,41
|
|
20240514,120200,187865450,28950,28950,28950,28900,45
|
|
20240514,120100,186563450,28900,28950,28950,28900,119
|
|
20240514,120000,183118650,28950,28900,28950,28900,53
|
|
20240514,115900,181585350,28950,28950,28950,28950,20
|
|
20240514,115800,181006350,28950,28950,28950,28950,20
|
|
20240514,115700,180427350,28900,28950,28950,28900,108
|
|
20240514,115600,177305150,28950,28950,28950,28950,30
|
|
20240514,115500,176436650,28950,28950,28950,28950,28
|
|
20240514,115400,175626050,28950,28950,28950,28950,52
|
|
20240514,115300,174120650,28950,28950,28950,28950,25
|
|
20240514,115200,173396900,28950,28950,28950,28900,80
|
|
20240514,115100,171081000,28950,28950,28950,28950,44
|
|
20240514,115000,169807200,28950,28950,28950,28900,39
|
|
20240514,114900,168678400,28950,28950,28950,28950,33
|
|
20240514,114800,167723050,28950,28950,28950,28950,42
|
|
20240514,114700,166507150,28950,28950,28950,28950,37
|
|
20240514,114600,165436000,28950,28950,28950,28950,28
|
|
20240514,114500,164625400,28950,28950,28950,28950,46
|
|
20240514,114400,163293700,28950,28950,28950,28950,19
|
|
20240514,114300,162743650,28950,28950,28950,28950,2
|
|
20240514,114200,162685750,28950,28950,28950,28950,59
|
|
20240514,114100,160977700,28950,28950,28950,28950,22
|
|
20240514,114000,160340800,28950,28950,28950,28950,8
|
|
20240514,113900,160109200,28950,28950,28950,28950,30
|
|
20240514,113800,159240700,28950,28900,28950,28900,87
|
|
20240514,113700,156726250,28900,28900,28900,28900,23
|
|
20240514,113600,156061550,28850,28900,28900,28850,121
|
|
20240514,113500,152569650,28900,28900,28900,28900,7
|
|
20240514,113400,152367350,28900,28900,28900,28900,12
|
|
20240514,113300,152020550,28900,28900,28900,28900,24
|
|
20240514,113200,151326950,28900,28900,28900,28900,4
|
|
20240514,113100,151211350,28900,28900,28900,28900,14
|
|
20240514,113000,150806750,28900,28950,28950,28900,25
|
|
20240514,112900,150083900,28900,28950,28950,28900,31
|
|
20240514,112800,149187450,28900,28950,28950,28900,11
|
|
20240514,112700,148869250,28950,28950,28950,28950,1
|
|
20240514,112600,148840300,28950,28950,28950,28950,36
|
|
20240514,112500,147798100,28950,28950,28950,28950,4
|
|
20240514,112400,147682300,28950,28950,28950,28950,3
|
|
20240514,112300,147595450,28950,28950,28950,28950,33
|
|
20240514,112200,146640100,28950,28950,28950,28950,4
|
|
20240514,112100,146524300,28950,28950,28950,28950,14
|
|
20240514,112000,146119000,28950,28950,28950,28950,21
|
|
20240514,111900,145511050,28950,28950,28950,28950,3
|
|
20240514,111800,145424200,28950,28950,28950,28950,18
|
|
20240514,111700,144903100,28950,28950,28950,28950,20
|
|
20240514,111600,144324100,28950,28950,28950,28950,7
|
|
20240514,111500,144121450,28950,28950,28950,28950,12
|
|
20240514,111400,143774050,28950,28950,28950,28950,25
|
|
20240514,111300,143050300,28950,28950,28950,28950,14
|
|
20240514,111200,142645000,28950,28950,28950,28950,5
|
|
20240514,111100,142500250,28950,28950,28950,28900,43
|
|
20240514,111000,141257300,28950,28950,28950,28950,11
|
|
20240514,110900,140938850,28950,28950,28950,28950,6
|
|
20240514,110800,140765150,28950,28950,28950,28950,20
|
|
20240514,110700,140186150,28950,28950,28950,28950,17
|
|
20240514,110600,139694000,28950,28950,28950,28950,2
|
|
20240514,110500,139636100,28950,28950,28950,28950,16
|
|
20240514,110400,139172900,28850,28950,28950,28850,177
|
|
20240514,110300,134065950,28900,28900,28900,28900,23
|
|
20240514,110200,133401250,28900,28900,28900,28900,52
|
|
20240514,110100,131898450,28900,28950,28950,28900,127
|
|
20240514,110000,128228050,28950,28950,28950,28950,3
|
|
20240514,105900,128141200,28950,28950,28950,28950,16
|
|
20240514,105800,127678000,28950,28950,28950,28950,21
|
|
20240514,105700,127070050,28950,28950,28950,28950,22
|
|
20240514,105600,126433150,28950,28950,28950,28950,3
|
|
20240514,105500,126346300,28950,28950,28950,28950,18
|
|
20240514,105400,125825200,28900,28900,28900,28900,0
|
|
20240514,105300,125825200,28900,28900,28900,28900,0
|
|
20240514,105200,125825200,28900,28900,28900,28900,68
|
|
20240514,105100,123860000,28900,28900,28900,28900,40
|
|
20240514,105000,122704000,28900,28900,28900,28900,5
|
|
20240514,104900,122559500,28850,28850,28850,28850,0
|
|
20240514,104800,122559500,28850,28850,28850,28850,7
|
|
20240514,104700,122357550,28900,28900,28900,28900,1
|
|
20240514,104600,122328650,28900,28900,28900,28900,18
|
|
20240514,104500,121808450,28850,28850,28850,28850,8
|
|
20240514,104400,121577650,28900,28900,28900,28900,0
|
|
20240514,104300,121577650,28900,28900,28900,28900,18
|
|
20240514,104200,121057450,28900,28900,28900,28900,368
|
|
20240514,104100,110422250,28900,28950,28950,28900,22
|
|
20240514,104000,109786350,28950,28950,28950,28950,18
|
|
20240514,103900,109265250,28950,28950,28950,28950,2
|
|
20240514,103800,109207350,28950,28950,28950,28950,10
|
|
20240514,103700,108917850,28950,28950,28950,28950,8
|
|
20240514,103600,108686250,28900,28900,28900,28900,0
|
|
20240514,103500,108686250,28900,28900,28900,28900,1
|
|
20240514,103400,108657350,28950,29000,29000,28950,38
|
|
20240514,103300,107556250,28950,28950,28950,28950,0
|
|
20240514,103200,107556250,28950,28950,28950,28950,0
|
|
20240514,103100,107556250,28950,28950,28950,28950,0
|
|
20240514,103000,107556250,28950,28900,28950,28900,113
|
|
20240514,102900,104290250,28950,28950,28950,28950,20
|
|
20240514,102800,103711250,28900,28900,28900,28900,1
|
|
20240514,102700,103682350,28950,28900,28950,28900,27
|
|
20240514,102600,102901050,28950,28950,28950,28950,0
|
|
20240514,102500,102901050,28950,28950,28950,28950,0
|
|
20240514,102400,102901050,28950,28900,28950,28900,23
|
|
20240514,102300,102235300,28900,28950,28950,28900,9
|
|
20240514,102200,101975100,28950,28950,28950,28950,0
|
|
20240514,102100,101975100,28950,28950,28950,28950,18
|
|
20240514,102000,101454000,28900,28900,28900,28900,7
|
|
20240514,101900,101251700,28950,28950,28950,28950,50
|
|
20240514,101800,99804200,28950,28950,28950,28950,19
|
|
20240514,101700,99254150,28900,28900,28900,28900,0
|
|
20240514,101600,99254150,28900,28900,28900,28900,7
|
|
20240514,101500,99051850,28850,28900,28900,28850,162
|
|
20240514,101400,94373850,28900,28950,28950,28900,18
|
|
20240514,101300,93852900,29000,28950,29000,28950,24
|
|
20240514,101200,93157250,29000,29000,29000,29000,20
|
|
20240514,101100,92577250,28950,28950,28950,28950,0
|
|
20240514,101000,92577250,28950,28950,28950,28950,8
|
|
20240514,100900,92345650,28950,29000,29000,28950,28
|
|
20240514,100800,91534000,28950,28950,28950,28950,0
|
|
20240514,100700,91534000,28950,28950,28950,28950,0
|
|
20240514,100600,91534000,28950,29000,29000,28950,26
|
|
20240514,100500,90780400,29000,29000,29000,29000,89
|
|
20240514,100400,88199400,29000,29000,29000,29000,1
|
|
20240514,100300,88170400,29000,29000,29000,29000,23
|
|
20240514,100200,87503400,28950,28950,28950,28950,8
|
|
20240514,100100,87271800,29000,29000,29000,29000,8
|
|
20240514,100000,87039800,29000,28900,29000,28900,4
|
|
20240514,095900,86923900,28950,28900,28950,28900,25
|
|
20240514,095800,86200500,28950,28950,28950,28950,3
|
|
20240514,095700,86113650,28950,28950,28950,28950,2
|
|
20240514,095600,86055750,28950,28900,28950,28900,19
|
|
20240514,095500,85505750,28900,28900,28900,28900,9
|
|
20240514,095400,85245650,28950,28950,28950,28950,180
|
|
20240514,095300,80034650,28950,28900,28950,28900,20
|
|
20240514,095200,79455700,28900,28900,28900,28900,8
|
|
20240514,095100,79224500,28950,28900,28950,28900,127
|
|
20240514,095000,75553600,28900,28900,28900,28900,20
|
|
20240514,094900,74975600,28900,28900,28900,28900,17
|
|
20240514,094800,74484300,28850,28850,28850,28850,8
|
|
20240514,094700,74253500,28900,28900,28900,28900,18
|
|
20240514,094600,73733300,28850,28850,28850,28850,0
|
|
20240514,094500,73733300,28850,28850,28850,28850,7
|
|
20240514,094400,73531350,28900,28900,28900,28900,31
|
|
20240514,094300,72635450,28900,28900,28900,28900,1
|
|
20240514,094200,72606550,28900,28900,28900,28900,0
|
|
20240514,094100,72606550,28900,28950,28950,28900,25
|
|
20240514,094000,71883150,28900,28900,28900,28900,1
|
|
20240514,093900,71854250,28900,28900,28900,28900,0
|
|
20240514,093800,71854250,28900,28900,28900,28900,48
|
|
20240514,093700,70467050,28900,28900,28900,28900,7
|
|
20240514,093600,70264750,28950,28950,28950,28950,2
|
|
20240514,093500,70206850,28950,28950,28950,28950,18
|
|
20240514,093400,69685750,28900,28900,28900,28900,60
|
|
20240514,093300,67951750,28950,28950,28950,28950,2
|
|
20240514,093200,67893850,28950,28950,28950,28950,18
|
|
20240514,093100,67372750,28900,28900,28900,28900,0
|
|
20240514,093000,67372750,28900,28900,28900,28900,47
|
|
20240514,092900,66014450,28900,28900,28900,28900,100
|
|
20240514,092800,63124450,28900,28900,28900,28900,18
|
|
20240514,092700,62604250,28850,28850,28850,28850,57
|
|
20240514,092600,60959800,28850,28850,28850,28850,33
|
|
20240514,092500,60007750,28850,28850,28850,28800,71
|
|
20240514,092400,57959500,28850,28850,28850,28850,2
|
|
20240514,092300,57901800,28850,28850,28850,28850,66
|
|
20240514,092200,55997700,28900,28900,28950,28900,163
|
|
20240514,092100,51285550,28900,28850,28900,28800,179
|
|
20240514,092000,46118650,28850,28800,28850,28800,334
|
|
20240514,091900,36491450,28800,28800,28800,28800,70
|
|
20240514,091800,34475450,28850,28850,28850,28850,0
|
|
20240514,091700,34475450,28850,28850,28850,28850,41
|
|
20240514,091600,33292600,28850,28850,28850,28850,3
|
|
20240514,091500,33206050,28750,28750,28750,28750,0
|
|
20240514,091400,33206050,28750,28750,28750,28750,0
|
|
20240514,091300,33206050,28750,28900,28900,28750,14
|
|
20240514,091200,32802550,29000,29000,29000,29000,0
|
|
20240514,091100,32802550,29000,28900,29000,28900,11
|
|
20240514,091000,32483800,28900,28900,28900,28900,157
|
|
20240514,090900,27946500,28900,28900,28900,28900,35
|
|
20240514,090800,26935000,28900,28900,28900,28900,5
|
|
20240514,090700,26790500,28900,28800,28900,28800,34
|
|
20240514,090600,25810400,28600,28600,28600,28600,10
|
|
20240514,090500,25524400,28800,28750,28800,28750,179
|
|
20240514,090400,20370600,28600,28600,28600,28600,100
|
|
20240514,090300,17510600,28600,28600,28600,28600,0
|
|
20240514,090200,17510600,28600,28600,28600,28600,8
|
|
20240514,090100,17281800,28750,28700,28750,28600,355
|
|
20240514,090000,7097550,28750,28950,29000,28750,246
|