671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200800,293993650,45150,45150,45150,45150,32
|
|
20240513,200700,293993650,45150,45150,45150,45150,0
|
|
20240513,200600,293993650,45150,45150,45150,45150,0
|
|
20240513,200500,293993650,45150,45150,45150,45150,0
|
|
20240513,200400,293993650,45150,45150,45150,45150,0
|
|
20240513,200300,293993650,45150,45150,45150,45150,0
|
|
20240513,200200,293993650,45150,45150,45150,45150,0
|
|
20240513,200100,293993650,45150,45150,45150,45150,0
|
|
20240513,200000,293993650,45150,45150,45150,45150,0
|
|
20240513,195900,293993650,45150,45150,45150,45150,0
|
|
20240513,195800,293993650,45150,45150,45150,45150,0
|
|
20240513,195700,293993650,45150,45150,45150,45150,0
|
|
20240513,195600,293993650,45150,45150,45150,45150,0
|
|
20240513,195500,293993650,45150,45150,45150,45150,0
|
|
20240513,195400,293993650,45150,45150,45150,45150,0
|
|
20240513,195300,293993650,45150,45150,45150,45150,0
|
|
20240513,195200,293993650,45150,45150,45150,45150,0
|
|
20240513,195100,293993650,45150,45150,45150,45150,0
|
|
20240513,195000,293993650,45150,45150,45150,45150,0
|
|
20240513,194900,293993650,45150,45150,45150,45150,0
|
|
20240513,194800,293993650,45150,45150,45150,45150,0
|
|
20240513,194700,293993650,45150,45150,45150,45150,0
|
|
20240513,194600,293993650,45150,45150,45150,45150,0
|
|
20240513,194500,293993650,45150,45150,45150,45150,0
|
|
20240513,194400,293993650,45150,45150,45150,45150,0
|
|
20240513,194300,293993650,45150,45150,45150,45150,0
|
|
20240513,194200,293993650,45150,45150,45150,45150,0
|
|
20240513,194100,293993650,45150,45150,45150,45150,0
|
|
20240513,194000,293993650,45150,45150,45150,45150,0
|
|
20240513,193900,293993650,45150,45150,45150,45150,0
|
|
20240513,193800,293993650,45150,45150,45150,45150,32
|
|
20240513,193700,293993650,45150,45150,45150,45150,0
|
|
20240513,193600,293993650,45150,45150,45150,45150,0
|
|
20240513,193500,293993650,45150,45150,45150,45150,0
|
|
20240513,193400,293993650,45150,45150,45150,45150,0
|
|
20240513,193300,293993650,45150,45150,45150,45150,0
|
|
20240513,193200,293993650,45150,45150,45150,45150,0
|
|
20240513,193100,293993650,45150,45150,45150,45150,0
|
|
20240513,193000,293993650,45150,45150,45150,45150,0
|
|
20240513,192900,293993650,45150,45150,45150,45150,0
|
|
20240513,192800,293993650,45150,45150,45150,45150,0
|
|
20240513,192700,293993650,45150,45150,45150,45150,0
|
|
20240513,192600,293993650,45150,45150,45150,45150,0
|
|
20240513,192500,293993650,45150,45150,45150,45150,0
|
|
20240513,192400,293993650,45150,45150,45150,45150,0
|
|
20240513,192300,293993650,45150,45150,45150,45150,0
|
|
20240513,192200,293993650,45150,45150,45150,45150,0
|
|
20240513,192100,293993650,45150,45150,45150,45150,0
|
|
20240513,192000,293993650,45150,45150,45150,45150,0
|
|
20240513,191900,293993650,45150,45150,45150,45150,0
|
|
20240513,191800,293993650,45150,45150,45150,45150,0
|
|
20240513,191700,293993650,45150,45150,45150,45150,0
|
|
20240513,191600,293993650,45150,45150,45150,45150,0
|
|
20240513,191500,293993650,45150,45150,45150,45150,0
|
|
20240513,191400,293993650,45150,45150,45150,45150,0
|
|
20240513,191300,293993650,45150,45150,45150,45150,0
|
|
20240513,191200,293993650,45150,45150,45150,45150,0
|
|
20240513,191100,293993650,45150,45150,45150,45150,0
|
|
20240513,191000,293993650,45150,45150,45150,45150,0
|
|
20240513,190900,293993650,45150,45150,45150,45150,0
|
|
20240513,190800,293993650,45150,45150,45150,45150,32
|
|
20240513,190700,293993650,45150,45150,45150,45150,0
|
|
20240513,190600,293993650,45150,45150,45150,45150,0
|
|
20240513,190500,293993650,45150,45150,45150,45150,0
|
|
20240513,190400,293993650,45150,45150,45150,45150,0
|
|
20240513,190300,293993650,45150,45150,45150,45150,0
|
|
20240513,190200,293993650,45150,45150,45150,45150,0
|
|
20240513,190100,293993650,45150,45150,45150,45150,0
|
|
20240513,190000,293993650,45150,45150,45150,45150,0
|
|
20240513,185900,293993650,45150,45150,45150,45150,0
|
|
20240513,185800,293993650,45150,45150,45150,45150,0
|
|
20240513,185700,293993650,45150,45150,45150,45150,0
|
|
20240513,185600,293993650,45150,45150,45150,45150,0
|
|
20240513,185500,293993650,45150,45150,45150,45150,0
|
|
20240513,185400,293993650,45150,45150,45150,45150,0
|
|
20240513,185300,293993650,45150,45150,45150,45150,0
|
|
20240513,185200,293993650,45150,45150,45150,45150,0
|
|
20240513,185100,293993650,45150,45150,45150,45150,0
|
|
20240513,185000,293993650,45150,45150,45150,45150,0
|
|
20240513,184900,293993650,45150,45150,45150,45150,0
|
|
20240513,184800,293993650,45150,45150,45150,45150,0
|
|
20240513,184700,293993650,45150,45150,45150,45150,0
|
|
20240513,184600,293993650,45150,45150,45150,45150,0
|
|
20240513,184500,293993650,45150,45150,45150,45150,0
|
|
20240513,184400,293993650,45150,45150,45150,45150,0
|
|
20240513,184300,293993650,45150,45150,45150,45150,0
|
|
20240513,184200,293993650,45150,45150,45150,45150,0
|
|
20240513,184100,293993650,45150,45150,45150,45150,0
|
|
20240513,184000,293993650,45150,45150,45150,45150,0
|
|
20240513,183900,293993650,45150,45150,45150,45150,0
|
|
20240513,183800,293993650,45150,45150,45150,45150,32
|
|
20240513,183700,293993650,45150,45150,45150,45150,0
|
|
20240513,183600,293993650,45150,45150,45150,45150,0
|
|
20240513,183500,293993650,45150,45150,45150,45150,0
|
|
20240513,183400,293993650,45150,45150,45150,45150,0
|
|
20240513,183300,293993650,45150,45150,45150,45150,0
|
|
20240513,183200,293993650,45150,45150,45150,45150,0
|
|
20240513,183100,293993650,45150,45150,45150,45150,0
|
|
20240513,183000,293993650,45150,45150,45150,45150,0
|
|
20240513,182900,293993650,45150,45150,45150,45150,0
|
|
20240513,182800,293993650,45150,45150,45150,45150,0
|
|
20240513,182700,293993650,45150,45150,45150,45150,0
|
|
20240513,182600,293993650,45150,45150,45150,45150,0
|
|
20240513,182500,293993650,45150,45150,45150,45150,0
|
|
20240513,182400,293993650,45150,45150,45150,45150,0
|
|
20240513,182300,293993650,45150,45150,45150,45150,0
|
|
20240513,182200,293993650,45150,45150,45150,45150,0
|
|
20240513,182100,293993650,45150,45150,45150,45150,0
|
|
20240513,182000,293993650,45150,45150,45150,45150,0
|
|
20240513,181900,293993650,45150,45150,45150,45150,0
|
|
20240513,181800,293993650,45150,45150,45150,45150,0
|
|
20240513,181700,293993650,45150,45150,45150,45150,0
|
|
20240513,181600,293993650,45150,45150,45150,45150,0
|
|
20240513,181500,293993650,45150,45150,45150,45150,0
|
|
20240513,181400,293993650,45150,45150,45150,45150,0
|
|
20240513,181300,293993650,45150,45150,45150,45150,0
|
|
20240513,181200,293993650,45150,45150,45150,45150,0
|
|
20240513,181100,293993650,45150,45150,45150,45150,0
|
|
20240513,181000,293993650,45150,45150,45150,45150,0
|
|
20240513,180900,293993650,45150,45150,45150,45150,0
|
|
20240513,180800,293993650,45150,45150,45150,45150,32
|
|
20240513,180700,293993650,45150,45150,45150,45150,0
|
|
20240513,180600,293993650,45150,45150,45150,45150,0
|
|
20240513,180500,293993650,45150,45150,45150,45150,0
|
|
20240513,180400,293993650,45150,45150,45150,45150,0
|
|
20240513,180300,293993650,45150,45150,45150,45150,0
|
|
20240513,180200,293993650,45150,45150,45150,45150,0
|
|
20240513,180100,293993650,45150,45150,45150,45150,0
|
|
20240513,180000,293993650,45150,45150,45150,45150,0
|
|
20240513,175900,293993650,45150,45150,45150,45150,0
|
|
20240513,175800,293993650,45150,45150,45150,45150,0
|
|
20240513,175700,293993650,45150,45150,45150,45150,0
|
|
20240513,175600,293993650,45150,45150,45150,45150,0
|
|
20240513,175500,293993650,45150,45150,45150,45150,0
|
|
20240513,175400,293993650,45150,45150,45150,45150,0
|
|
20240513,175300,293993650,45150,45150,45150,45150,0
|
|
20240513,175200,293993650,45150,45150,45150,45150,0
|
|
20240513,175100,293993650,45150,45150,45150,45150,0
|
|
20240513,175000,293993650,45150,45150,45150,45150,0
|
|
20240513,174900,293993650,45150,45150,45150,45150,0
|
|
20240513,174800,293993650,45150,45150,45150,45150,0
|
|
20240513,174700,293993650,45150,45150,45150,45150,0
|
|
20240513,174600,293993650,45150,45150,45150,45150,0
|
|
20240513,174500,293993650,45150,45150,45150,45150,0
|
|
20240513,174400,293993650,45150,45150,45150,45150,0
|
|
20240513,174300,293993650,45150,45150,45150,45150,0
|
|
20240513,174200,293993650,45150,45150,45150,45150,0
|
|
20240513,174100,293993650,45150,45150,45150,45150,0
|
|
20240513,174000,293993650,45150,45150,45150,45150,0
|
|
20240513,173900,293993650,45150,45150,45150,45150,0
|
|
20240513,173800,293993650,45150,45150,45150,45150,32
|
|
20240513,173700,293993650,45150,45150,45150,45150,0
|
|
20240513,173600,293993650,45150,45150,45150,45150,0
|
|
20240513,173500,293993650,45150,45150,45150,45150,0
|
|
20240513,173400,293993650,45150,45150,45150,45150,0
|
|
20240513,173300,293993650,45150,45150,45150,45150,0
|
|
20240513,173200,293993650,45150,45150,45150,45150,0
|
|
20240513,173100,293993650,45150,45150,45150,45150,0
|
|
20240513,173000,293993650,45150,45150,45150,45150,0
|
|
20240513,172900,293993650,45150,45150,45150,45150,0
|
|
20240513,172800,293993650,45150,45150,45150,45150,0
|
|
20240513,172700,293993650,45150,45150,45150,45150,0
|
|
20240513,172600,293993650,45150,45150,45150,45150,0
|
|
20240513,172500,293993650,45150,45150,45150,45150,0
|
|
20240513,172400,293993650,45150,45150,45150,45150,0
|
|
20240513,172300,293993650,45150,45150,45150,45150,0
|
|
20240513,172200,293993650,45150,45150,45150,45150,0
|
|
20240513,172100,293993650,45150,45150,45150,45150,0
|
|
20240513,172000,293993650,45150,45150,45150,45150,0
|
|
20240513,171900,293993650,45150,45150,45150,45150,0
|
|
20240513,171800,293993650,45150,45150,45150,45150,0
|
|
20240513,171700,293993650,45150,45150,45150,45150,0
|
|
20240513,171600,293993650,45150,45150,45150,45150,0
|
|
20240513,171500,293993650,45150,45150,45150,45150,0
|
|
20240513,171400,293993650,45150,45150,45150,45150,0
|
|
20240513,171300,293993650,45150,45150,45150,45150,0
|
|
20240513,171200,293993650,45150,45150,45150,45150,0
|
|
20240513,171100,293993650,45150,45150,45150,45150,0
|
|
20240513,171000,293993650,45150,45150,45150,45150,0
|
|
20240513,170900,293993650,45150,45150,45150,45150,0
|
|
20240513,170800,293993650,45150,45150,45150,45150,32
|
|
20240513,170700,293993650,45150,45150,45150,45150,0
|
|
20240513,170600,293993650,45150,45150,45150,45150,0
|
|
20240513,170500,293993650,45150,45150,45150,45150,0
|
|
20240513,170400,293993650,45150,45150,45150,45150,0
|
|
20240513,170300,293993650,45150,45150,45150,45150,0
|
|
20240513,170200,293993650,45150,45150,45150,45150,0
|
|
20240513,170100,293993650,45150,45150,45150,45150,0
|
|
20240513,170000,293993650,45150,45150,45150,45150,0
|
|
20240513,165900,293993650,45150,45150,45150,45150,0
|
|
20240513,165800,293993650,45150,45150,45150,45150,0
|
|
20240513,165700,293993650,45150,45150,45150,45150,0
|
|
20240513,165600,293993650,45150,45150,45150,45150,0
|
|
20240513,165500,293993650,45150,45150,45150,45150,0
|
|
20240513,165400,293993650,45150,45150,45150,45150,0
|
|
20240513,165300,293993650,45150,45150,45150,45150,0
|
|
20240513,165200,293993650,45150,45150,45150,45150,0
|
|
20240513,165100,293993650,45150,45150,45150,45150,0
|
|
20240513,165000,293993650,45150,45150,45150,45150,0
|
|
20240513,164900,293993650,45150,45150,45150,45150,0
|
|
20240513,164800,293993650,45150,45150,45150,45150,0
|
|
20240513,164700,293993650,45150,45150,45150,45150,0
|
|
20240513,164600,293993650,45150,45150,45150,45150,0
|
|
20240513,164500,293993650,45150,45150,45150,45150,0
|
|
20240513,164400,293993650,45150,45150,45150,45150,0
|
|
20240513,164300,293993650,45150,45150,45150,45150,0
|
|
20240513,164200,293993650,45150,45150,45150,45150,0
|
|
20240513,164100,293993650,45150,45150,45150,45150,0
|
|
20240513,164000,293993650,45150,45150,45150,45150,0
|
|
20240513,163900,293993650,45150,45150,45150,45150,0
|
|
20240513,163800,293993650,45150,45150,45150,45150,32
|
|
20240513,163700,293993650,45150,45150,45150,45150,0
|
|
20240513,163600,293993650,45150,45150,45150,45150,0
|
|
20240513,163500,293993650,45150,45150,45150,45150,0
|
|
20240513,163400,293993650,45150,45150,45150,45150,0
|
|
20240513,163300,293993650,45150,45150,45150,45150,0
|
|
20240513,163200,293993650,45150,45150,45150,45150,0
|
|
20240513,163100,293993650,45150,45150,45150,45150,0
|
|
20240513,163000,293993650,45150,45150,45150,45150,0
|
|
20240513,162900,293993650,45150,45150,45150,45150,0
|
|
20240513,162800,293993650,45150,45150,45150,45150,0
|
|
20240513,162700,293993650,45150,45150,45150,45150,0
|
|
20240513,162600,293993650,45150,45150,45150,45150,0
|
|
20240513,162500,293993650,45150,45150,45150,45150,0
|
|
20240513,162400,293993650,45150,45150,45150,45150,0
|
|
20240513,162300,293993650,45150,45150,45150,45150,0
|
|
20240513,162200,293993650,45150,45150,45150,45150,0
|
|
20240513,162100,293993650,45150,45150,45150,45150,0
|
|
20240513,162000,293993650,45150,45150,45150,45150,0
|
|
20240513,161900,293993650,45150,45150,45150,45150,0
|
|
20240513,161800,293993650,45150,45150,45150,45150,0
|
|
20240513,161700,293993650,45150,45150,45150,45150,0
|
|
20240513,161600,293993650,45150,45150,45150,45150,0
|
|
20240513,161500,293993650,45150,45150,45150,45150,0
|
|
20240513,161400,293993650,45150,45150,45150,45150,0
|
|
20240513,161300,293993650,45150,45150,45150,45150,0
|
|
20240513,161200,293993650,45150,45150,45150,45150,0
|
|
20240513,161100,293993650,45150,45150,45150,45150,0
|
|
20240513,161000,293993650,45150,45150,45150,45150,0
|
|
20240513,160900,293993650,45150,45150,45150,45150,0
|
|
20240513,160800,293993650,45150,45150,45150,45150,32
|
|
20240513,160700,293993650,45150,45150,45150,45150,0
|
|
20240513,160600,293993650,45150,45150,45150,45150,0
|
|
20240513,160500,293993650,45150,45150,45150,45150,0
|
|
20240513,160400,293993650,45150,45150,45150,45150,0
|
|
20240513,160300,293993650,45150,45150,45150,45150,0
|
|
20240513,160200,293993650,45150,45150,45150,45150,0
|
|
20240513,160100,293993650,45150,45150,45150,45150,0
|
|
20240513,160000,293993650,45150,45150,45150,45150,0
|
|
20240513,155900,293993650,45150,45150,45150,45150,0
|
|
20240513,155800,293993650,45150,45150,45150,45150,0
|
|
20240513,155700,293993650,45150,45150,45150,45150,0
|
|
20240513,155600,293993650,45150,45150,45150,45150,0
|
|
20240513,155500,293993650,45150,45150,45150,45150,0
|
|
20240513,155400,293993650,45150,45150,45150,45150,0
|
|
20240513,155300,293993650,45150,45150,45150,45150,0
|
|
20240513,155200,293993650,45150,45150,45150,45150,0
|
|
20240513,155100,293993650,45150,45150,45150,45150,0
|
|
20240513,155000,293993650,45150,45150,45150,45150,0
|
|
20240513,154900,293993650,45150,45150,45150,45150,0
|
|
20240513,154800,293993650,45150,45150,45150,45150,0
|
|
20240513,154700,293993650,45150,45150,45150,45150,0
|
|
20240513,154600,293993650,45150,45150,45150,45150,0
|
|
20240513,154500,293993650,45150,45150,45150,45150,0
|
|
20240513,154400,293993650,45150,45150,45150,45150,0
|
|
20240513,154300,293993650,45150,45150,45150,45150,0
|
|
20240513,154200,293993650,45150,45150,45150,45150,0
|
|
20240513,154100,293993650,45150,45150,45150,45150,0
|
|
20240513,154000,293993650,45150,45150,45150,45150,0
|
|
20240513,153900,293993650,45150,45150,45150,45150,0
|
|
20240513,153800,293993650,45150,45150,45150,45150,32
|
|
20240513,153700,293993650,45150,45150,45150,45150,0
|
|
20240513,153600,293993650,45150,45150,45150,45150,0
|
|
20240513,153500,293993650,45150,45150,45150,45150,0
|
|
20240513,153400,293993650,45150,45150,45150,45150,0
|
|
20240513,153300,293993650,45150,45150,45150,45150,0
|
|
20240513,153200,293993650,45150,45150,45150,45150,0
|
|
20240513,153100,293993650,45150,45150,45150,45150,0
|
|
20240513,153000,293993650,45150,45150,45150,45150,32
|
|
20240513,152900,292548850,45250,45250,45250,45250,0
|
|
20240513,152800,292548850,45250,45250,45250,45250,0
|
|
20240513,152700,292548850,45250,45250,45250,45250,0
|
|
20240513,152600,292548850,45250,45250,45250,45250,0
|
|
20240513,152500,292548850,45250,45250,45250,45250,0
|
|
20240513,152400,292548850,45250,45250,45250,45250,0
|
|
20240513,152300,292548850,45250,45250,45250,45250,0
|
|
20240513,152200,292548850,45250,45250,45250,45250,0
|
|
20240513,152100,292548850,45250,45250,45250,45250,0
|
|
20240513,152000,292548850,45250,45250,45250,45250,0
|
|
20240513,151900,292548850,45250,45150,45250,45150,4
|
|
20240513,151800,292367950,45250,45250,45250,45250,14
|
|
20240513,151700,291734450,45250,45250,45250,45250,23
|
|
20240513,151600,290693700,45250,45250,45250,45250,3
|
|
20240513,151500,290557950,45100,45150,45250,45100,40
|
|
20240513,151400,288749100,45250,45250,45250,45250,0
|
|
20240513,151300,288749100,45250,45250,45250,45250,4
|
|
20240513,151200,288568100,45100,45200,45200,45100,3
|
|
20240513,151100,288432600,45100,45100,45100,45100,0
|
|
20240513,151000,288432600,45100,45100,45100,45100,0
|
|
20240513,150900,288432600,45100,45100,45100,45100,1
|
|
20240513,150800,288387500,45100,45100,45100,45100,0
|
|
20240513,150700,288387500,45100,45150,45150,45100,11
|
|
20240513,150600,287890900,45150,45150,45150,45150,0
|
|
20240513,150500,287890900,45150,45150,45150,45150,0
|
|
20240513,150400,287890900,45150,45150,45150,45150,0
|
|
20240513,150300,287890900,45150,45150,45150,45150,0
|
|
20240513,150200,287890900,45150,45150,45150,45150,1
|
|
20240513,150100,287845750,45150,45150,45150,45150,12
|
|
20240513,150000,287303950,45150,45150,45150,45150,2
|
|
20240513,145900,287213650,45150,45150,45150,45150,0
|
|
20240513,145800,287213650,45150,45150,45150,45150,1
|
|
20240513,145700,287168500,45150,45150,45150,45150,0
|
|
20240513,145600,287168500,45150,45150,45150,45150,50
|
|
20240513,145500,284911000,45150,45150,45150,45150,0
|
|
20240513,145400,284911000,45150,45150,45150,45150,0
|
|
20240513,145300,284911000,45150,45150,45150,45150,0
|
|
20240513,145200,284911000,45150,45150,45150,45150,75
|
|
20240513,145100,281524750,45100,45100,45100,45100,1
|
|
20240513,145000,281479650,45100,45100,45100,45100,0
|
|
20240513,144900,281479650,45100,45100,45100,45100,0
|
|
20240513,144800,281479650,45100,45100,45100,45100,0
|
|
20240513,144700,281479650,45100,45100,45100,45100,0
|
|
20240513,144600,281479650,45100,45000,45100,45000,67
|
|
20240513,144500,278462150,44900,44900,44900,44900,15
|
|
20240513,144400,277788650,44900,44900,44900,44900,0
|
|
20240513,144300,277788650,44900,44900,44900,44900,0
|
|
20240513,144200,277788650,44900,44900,44900,44900,0
|
|
20240513,144100,277788650,44900,44900,44900,44900,0
|
|
20240513,144000,277788650,44900,44900,44900,44900,0
|
|
20240513,143900,277788650,44900,44900,44900,44900,0
|
|
20240513,143800,277788650,44900,44900,44900,44900,0
|
|
20240513,143700,277788650,44900,44900,44900,44900,50
|
|
20240513,143600,275543650,44900,44900,44900,44900,0
|
|
20240513,143500,275543650,44900,44900,44900,44900,0
|
|
20240513,143400,275543650,44900,44900,44900,44900,18
|
|
20240513,143300,274735450,44900,44900,44900,44900,0
|
|
20240513,143200,274735450,44900,44900,44900,44900,27
|
|
20240513,143100,273523150,44900,44900,44900,44900,0
|
|
20240513,143000,273523150,44900,44900,44900,44900,0
|
|
20240513,142900,273523150,44900,44900,44900,44900,1
|
|
20240513,142800,273478250,44900,44900,44900,44900,5
|
|
20240513,142700,273253750,44900,44900,44900,44900,0
|
|
20240513,142600,273253750,44900,44900,44900,44900,0
|
|
20240513,142500,273253750,44900,44900,44900,44900,0
|
|
20240513,142400,273253750,44900,44900,44900,44900,0
|
|
20240513,142300,273253750,44900,44900,44900,44900,0
|
|
20240513,142200,273253750,44900,44900,44900,44900,31
|
|
20240513,142100,271861850,44900,44900,44900,44900,0
|
|
20240513,142000,271861850,44900,44900,44900,44900,0
|
|
20240513,141900,271861850,44900,44900,44900,44900,0
|
|
20240513,141800,271861850,44900,44900,44900,44900,0
|
|
20240513,141700,271861850,44900,44900,44900,44900,0
|
|
20240513,141600,271861850,44900,44900,44900,44900,0
|
|
20240513,141500,271861850,44900,44900,44900,44900,2
|
|
20240513,141400,271772050,44850,44850,44850,44850,0
|
|
20240513,141300,271772050,44850,44850,44850,44850,0
|
|
20240513,141200,271772050,44850,44850,44850,44850,0
|
|
20240513,141100,271772050,44850,44850,44850,44850,0
|
|
20240513,141000,271772050,44850,44850,44850,44850,0
|
|
20240513,140900,271772050,44850,44850,44850,44850,0
|
|
20240513,140800,271772050,44850,44850,44850,44850,9
|
|
20240513,140700,271368400,44900,44900,44900,44900,1
|
|
20240513,140600,271323500,44900,44900,44900,44900,0
|
|
20240513,140500,271323500,44900,44900,44900,44900,6
|
|
20240513,140400,271054100,44900,44900,44900,44900,0
|
|
20240513,140300,271054100,44900,44900,44900,44900,0
|
|
20240513,140200,271054100,44900,44900,44900,44900,0
|
|
20240513,140100,271054100,44900,44900,44900,44900,1
|
|
20240513,140000,271009200,44900,44900,44900,44900,2
|
|
20240513,135900,270919400,44900,44900,44900,44900,15
|
|
20240513,135800,270245900,45100,45100,45100,45100,0
|
|
20240513,135700,270245900,45100,45100,45100,45100,9
|
|
20240513,135600,269840000,44950,44950,44950,44950,0
|
|
20240513,135500,269840000,44950,44950,44950,44950,0
|
|
20240513,135400,269840000,44950,44950,44950,44950,0
|
|
20240513,135300,269840000,44950,44950,44950,44950,51
|
|
20240513,135200,267547550,44950,44950,44950,44950,0
|
|
20240513,135100,267547550,44950,44950,44950,44950,39
|
|
20240513,135000,265794500,44800,44800,44800,44800,0
|
|
20240513,134900,265794500,44800,44800,44800,44800,1
|
|
20240513,134800,265749700,44800,44800,44800,44800,0
|
|
20240513,134700,265749700,44800,44800,44800,44800,0
|
|
20240513,134600,265749700,44800,44800,44800,44800,30
|
|
20240513,134500,264405700,44850,44850,44850,44850,9
|
|
20240513,134400,264002050,44900,44900,44900,44900,5
|
|
20240513,134300,263777550,44950,44950,44950,44950,3
|
|
20240513,134200,263642700,44950,44950,44950,44950,0
|
|
20240513,134100,263642700,44950,44950,44950,44950,0
|
|
20240513,134000,263642700,44950,44950,44950,44950,0
|
|
20240513,133900,263642700,44950,44950,44950,44950,58
|
|
20240513,133800,261035600,44950,44950,44950,44950,0
|
|
20240513,133700,261035600,44950,44950,44950,44950,0
|
|
20240513,133600,261035600,44950,44950,44950,44950,0
|
|
20240513,133500,261035600,44950,45000,45000,44950,18
|
|
20240513,133400,260226350,44950,44950,44950,44950,0
|
|
20240513,133300,260226350,44950,44950,44950,44950,0
|
|
20240513,133200,260226350,44950,44950,44950,44950,0
|
|
20240513,133100,260226350,44950,44950,44950,44950,0
|
|
20240513,133000,260226350,44950,44950,44950,44950,2
|
|
20240513,132900,260136450,45000,45000,45000,45000,0
|
|
20240513,132800,260136450,45000,45000,45000,45000,2
|
|
20240513,132700,260046450,45100,45050,45100,45050,9
|
|
20240513,132600,259640600,44950,44950,44950,44950,0
|
|
20240513,132500,259640600,44950,44950,44950,44950,25
|
|
20240513,132400,258516850,44950,44950,44950,44950,20
|
|
20240513,132300,257617850,45050,45050,45050,45050,0
|
|
20240513,132200,257617850,45050,45050,45050,45050,0
|
|
20240513,132100,257617850,45050,45050,45050,45050,0
|
|
20240513,132000,257617850,45050,45050,45050,45050,0
|
|
20240513,131900,257617850,45050,45050,45050,45050,0
|
|
20240513,131800,257617850,45050,45050,45050,45050,2
|
|
20240513,131700,257527750,45100,45100,45100,45100,0
|
|
20240513,131600,257527750,45100,45100,45100,45100,0
|
|
20240513,131500,257527750,45100,45100,45100,45100,1
|
|
20240513,131400,257482650,45100,45100,45100,45100,2
|
|
20240513,131300,257392450,44750,44850,44850,44750,174
|
|
20240513,131200,249588650,44850,44850,44850,44850,31
|
|
20240513,131100,248198300,44950,44950,44950,44950,0
|
|
20240513,131000,248198300,44950,44950,44950,44950,0
|
|
20240513,130900,248198300,44950,44950,44950,44950,0
|
|
20240513,130800,248198300,44950,44950,44950,44950,0
|
|
20240513,130700,248198300,44950,44950,44950,44950,0
|
|
20240513,130600,248198300,44950,44950,44950,44950,0
|
|
20240513,130500,248198300,44950,44950,44950,44950,4
|
|
20240513,130400,248018500,44700,44700,44700,44700,0
|
|
20240513,130300,248018500,44700,45000,45000,44700,150
|
|
20240513,130200,241306450,45000,45000,45000,45000,0
|
|
20240513,130100,241306450,45000,45000,45000,45000,0
|
|
20240513,130000,241306450,45000,45000,45000,45000,3
|
|
20240513,125900,241171450,45150,45150,45150,45150,0
|
|
20240513,125800,241171450,45150,45100,45150,45100,9
|
|
20240513,125700,240765300,45100,45100,45100,45100,0
|
|
20240513,125600,240765300,45100,45100,45100,45100,0
|
|
20240513,125500,240765300,45100,45100,45100,45100,0
|
|
20240513,125400,240765300,45100,44700,45100,44700,4
|
|
20240513,125300,240586100,44700,44700,44700,44700,4
|
|
20240513,125200,240407300,45100,45100,45100,45100,1
|
|
20240513,125100,240362200,44700,44700,44700,44700,1
|
|
20240513,125000,240317500,44700,44700,44700,44700,0
|
|
20240513,124900,240317500,44700,44700,44700,44700,0
|
|
20240513,124800,240317500,44700,44700,44700,44700,0
|
|
20240513,124700,240317500,44700,44700,44700,44700,1
|
|
20240513,124600,240272800,44700,44750,45100,44700,15
|
|
20240513,124500,239601450,44650,44650,44650,44650,0
|
|
20240513,124400,239601450,44650,44650,44650,44650,0
|
|
20240513,124300,239601450,44650,44650,44650,44650,0
|
|
20240513,124200,239601450,44650,44650,44650,44650,0
|
|
20240513,124100,239601450,44650,44950,44950,44650,100
|
|
20240513,124000,235131250,44950,44950,44950,44950,12
|
|
20240513,123900,234591850,45000,45000,45000,45000,0
|
|
20240513,123800,234591850,45000,45000,45000,45000,0
|
|
20240513,123700,234591850,45000,45000,45000,45000,5
|
|
20240513,123600,234366850,45000,45000,45000,45000,0
|
|
20240513,123500,234366850,45000,45000,45000,45000,0
|
|
20240513,123400,234366850,45000,45000,45000,45000,0
|
|
20240513,123300,234366850,45000,45000,45000,45000,4
|
|
20240513,123200,234186850,45000,45000,45000,45000,0
|
|
20240513,123100,234186850,45000,45000,45000,45000,0
|
|
20240513,123000,234186850,45000,45000,45000,45000,0
|
|
20240513,122900,234186850,45000,45000,45000,45000,0
|
|
20240513,122800,234186850,45000,45000,45000,45000,1
|
|
20240513,122700,234141850,45000,45100,45100,45000,41
|
|
20240513,122600,232296650,45100,45100,45100,45100,0
|
|
20240513,122500,232296650,45100,45100,45100,45100,1
|
|
20240513,122400,232251550,45000,45000,45000,45000,0
|
|
20240513,122300,232251550,45000,45000,45000,45000,0
|
|
20240513,122200,232251550,45000,45000,45000,45000,0
|
|
20240513,122100,232251550,45000,45000,45000,45000,10
|
|
20240513,122000,231801550,45000,45050,45050,45000,2
|
|
20240513,121900,231711500,45150,45150,45150,45150,0
|
|
20240513,121800,231711500,45150,45150,45150,45150,0
|
|
20240513,121700,231711500,45150,45150,45150,45150,0
|
|
20240513,121600,231711500,45150,45150,45150,45150,1
|
|
20240513,121500,231666350,45150,45150,45150,45150,0
|
|
20240513,121400,231666350,45150,45150,45150,45150,0
|
|
20240513,121300,231666350,45150,45150,45150,45150,34
|
|
20240513,121200,230131250,45150,45150,45150,45150,0
|
|
20240513,121100,230131250,45150,45150,45150,45150,41
|
|
20240513,121000,228280100,45200,45200,45200,45200,0
|
|
20240513,120900,228280100,45200,45200,45200,45200,0
|
|
20240513,120800,228280100,45200,45200,45200,45200,0
|
|
20240513,120700,228280100,45200,45200,45200,45200,0
|
|
20240513,120600,228280100,45200,45200,45200,45200,0
|
|
20240513,120500,228280100,45200,45200,45200,45200,52
|
|
20240513,120400,225929700,45200,45200,45200,45200,0
|
|
20240513,120300,225929700,45200,45200,45200,45200,21
|
|
20240513,120200,224980500,45200,45200,45200,45200,0
|
|
20240513,120100,224980500,45200,45200,45200,45200,0
|
|
20240513,120000,224980500,45200,45200,45200,45200,0
|
|
20240513,115900,224980500,45200,45200,45200,45200,0
|
|
20240513,115800,224980500,45200,45200,45200,45200,10
|
|
20240513,115700,224528500,45200,45200,45200,45200,1
|
|
20240513,115600,224483300,45250,45250,45250,45250,1
|
|
20240513,115500,224438050,45200,45200,45200,45200,19
|
|
20240513,115400,223579250,45200,45200,45200,45200,0
|
|
20240513,115300,223579250,45200,45200,45200,45200,0
|
|
20240513,115200,223579250,45200,45200,45200,45200,0
|
|
20240513,115100,223579250,45200,45200,45200,45200,0
|
|
20240513,115000,223579250,45200,45200,45200,45200,0
|
|
20240513,114900,223579250,45200,45200,45200,45200,9
|
|
20240513,114800,223172450,45200,45200,45200,45200,0
|
|
20240513,114700,223172450,45200,45200,45200,45200,0
|
|
20240513,114600,223172450,45200,45200,45200,45200,10
|
|
20240513,114500,222720450,45200,45200,45200,45200,10
|
|
20240513,114400,222268450,45200,45200,45200,45200,12
|
|
20240513,114300,221726050,45300,45300,45300,45300,0
|
|
20240513,114200,221726050,45300,45300,45300,45300,15
|
|
20240513,114100,221046550,45250,45250,45250,45250,23
|
|
20240513,114000,220005800,45350,45350,45350,45350,0
|
|
20240513,113900,220005800,45350,45350,45350,45350,0
|
|
20240513,113800,220005800,45350,45350,45350,45350,0
|
|
20240513,113700,220005800,45350,45350,45350,45350,0
|
|
20240513,113600,220005800,45350,45350,45350,45350,0
|
|
20240513,113500,220005800,45350,45350,45350,45350,0
|
|
20240513,113400,220005800,45350,45350,45350,45350,0
|
|
20240513,113300,220005800,45350,45350,45350,45350,21
|
|
20240513,113200,219053450,45350,45350,45350,45350,1
|
|
20240513,113100,219008100,45350,45350,45350,45350,0
|
|
20240513,113000,219008100,45350,45350,45350,45350,0
|
|
20240513,112900,219008100,45350,45350,45350,45350,1
|
|
20240513,112800,218962750,45400,45400,45400,45400,0
|
|
20240513,112700,218962750,45400,45400,45400,45400,138
|
|
20240513,112600,212697550,45400,45400,45400,45400,0
|
|
20240513,112500,212697550,45400,45350,45400,45350,73
|
|
20240513,112400,209383500,45400,45400,45400,45400,2
|
|
20240513,112300,209292700,45400,45200,45400,45200,93
|
|
20240513,112200,205072650,45150,45150,45150,45150,15
|
|
20240513,112100,204395400,45150,45150,45150,45150,0
|
|
20240513,112000,204395400,45150,45150,45150,45150,0
|
|
20240513,111900,204395400,45150,45150,45150,45150,0
|
|
20240513,111800,204395400,45150,45150,45150,45150,8
|
|
20240513,111700,204034200,45150,45000,45150,45000,44
|
|
20240513,111600,202048200,45000,44900,45000,44900,85
|
|
20240513,111500,198226200,44800,44800,44800,44800,0
|
|
20240513,111400,198226200,44800,44800,44800,44800,3
|
|
20240513,111300,198091800,44800,44800,44800,44800,1
|
|
20240513,111200,198047000,44800,44800,44800,44800,1
|
|
20240513,111100,198002200,44800,44800,44800,44800,0
|
|
20240513,111000,198002200,44800,44700,44800,44700,3
|
|
20240513,110900,197868000,44700,44700,44700,44700,0
|
|
20240513,110800,197868000,44700,44700,44700,44700,5
|
|
20240513,110700,197644500,44700,44700,44700,44700,0
|
|
20240513,110600,197644500,44700,44700,44700,44700,0
|
|
20240513,110500,197644500,44700,44700,44700,44700,0
|
|
20240513,110400,197644500,44700,44700,44700,44700,3
|
|
20240513,110300,197510400,44450,44450,44450,44450,0
|
|
20240513,110200,197510400,44450,44500,44500,44450,200
|
|
20240513,110100,188620000,44450,44450,44450,44450,0
|
|
20240513,110000,188620000,44450,44450,44450,44450,0
|
|
20240513,105900,188620000,44450,44500,44500,44450,10
|
|
20240513,105800,188175350,44500,44500,44500,44500,1
|
|
20240513,105700,188130850,44500,44500,44500,44500,205
|
|
20240513,105600,179008350,44450,44450,44450,44450,0
|
|
20240513,105500,179008350,44450,44450,44450,44450,0
|
|
20240513,105400,179008350,44450,44500,44500,44450,90
|
|
20240513,105300,175005650,44450,44450,44450,44450,0
|
|
20240513,105200,175005650,44450,44450,44450,44450,0
|
|
20240513,105100,175005650,44450,44450,44450,44450,0
|
|
20240513,105000,175005650,44450,44450,44450,44450,0
|
|
20240513,104900,175005650,44450,44550,44550,44450,166
|
|
20240513,104800,167618400,44600,44550,44600,44550,346
|
|
20240513,104700,152187300,44500,44550,44550,44500,151
|
|
20240513,104600,145464550,44550,44600,44600,44550,42
|
|
20240513,104500,143593400,44550,44600,44600,44550,65
|
|
20240513,104400,140694450,44600,44600,44600,44600,11
|
|
20240513,104300,140203850,44600,44600,44600,44600,5
|
|
20240513,104200,139980850,44600,44650,44700,44600,13
|
|
20240513,104100,139400850,44650,44750,44750,44650,138
|
|
20240513,104000,133235000,44750,44800,44800,44750,127
|
|
20240513,103900,127549400,44850,44900,44900,44850,66
|
|
20240513,103800,124586850,44900,44950,44950,44900,37
|
|
20240513,103700,122923950,44900,44900,44900,44900,5
|
|
20240513,103600,122699450,44900,44950,44950,44900,20
|
|
20240513,103500,121801400,44950,44950,44950,44950,1
|
|
20240513,103400,121756450,44900,44950,44950,44900,87
|
|
20240513,103300,117849350,44950,44950,44950,44950,0
|
|
20240513,103200,117849350,44950,44950,44950,44950,0
|
|
20240513,103100,117849350,44950,45050,45050,44950,173
|
|
20240513,103000,110071000,45100,45100,45100,45100,3
|
|
20240513,102900,109935700,45150,45150,45150,45150,2
|
|
20240513,102800,109845400,45150,45150,45150,45150,0
|
|
20240513,102700,109845400,45150,45150,45150,45100,8
|
|
20240513,102600,109484450,45150,45150,45150,45150,0
|
|
20240513,102500,109484450,45150,45100,45150,45100,162
|
|
20240513,102400,102178200,45350,45350,45350,45350,0
|
|
20240513,102300,102178200,45350,45350,45350,45350,1
|
|
20240513,102200,102132850,45150,45150,45150,45150,32
|
|
20240513,102100,100688050,45150,45150,45150,45150,0
|
|
20240513,102000,100688050,45150,45150,45150,45150,0
|
|
20240513,101900,100688050,45150,45150,45150,45150,1
|
|
20240513,101800,100642900,45300,45300,45300,45300,0
|
|
20240513,101700,100642900,45300,45300,45300,45250,59
|
|
20240513,101600,97970300,45300,45300,45300,45300,5
|
|
20240513,101500,97743800,45300,45350,45350,45300,35
|
|
20240513,101400,96158150,45350,45350,45350,45350,7
|
|
20240513,101300,95840700,45350,45350,45350,45350,51
|
|
20240513,101200,93527850,45300,45300,45300,45300,1
|
|
20240513,101100,93482550,45300,45300,45300,45300,0
|
|
20240513,101000,93482550,45300,45300,45300,45300,35
|
|
20240513,100900,91897050,45300,45250,45300,45250,35
|
|
20240513,100800,90312800,45250,45250,45250,45250,1
|
|
20240513,100700,90267550,45250,45250,45250,45250,2
|
|
20240513,100600,90177050,45250,45150,45250,45150,3
|
|
20240513,100500,90041400,45150,45150,45150,45150,1
|
|
20240513,100400,89996250,45150,45200,45200,45150,2
|
|
20240513,100300,89905900,45250,45250,45250,45250,5
|
|
20240513,100200,89679650,45300,45300,45300,45300,2
|
|
20240513,100100,89589050,45200,45200,45200,45200,3
|
|
20240513,100000,89453450,45200,45200,45200,45200,1
|
|
20240513,095900,89408250,45050,45050,45050,45050,9
|
|
20240513,095800,89002800,45200,45200,45200,45200,2
|
|
20240513,095700,88912400,45200,45200,45200,45200,0
|
|
20240513,095600,88912400,45200,45200,45200,45200,0
|
|
20240513,095500,88912400,45200,45200,45200,45200,0
|
|
20240513,095400,88912400,45200,45000,45200,44950,9
|
|
20240513,095300,88507050,45300,45050,45300,45000,33
|
|
20240513,095200,87017300,45000,45000,45000,45000,180
|
|
20240513,095100,78917300,45000,45050,45050,45000,5
|
|
20240513,095000,78692100,45000,45000,45000,45000,0
|
|
20240513,094900,78692100,45000,45000,45000,45000,3
|
|
20240513,094800,78557100,45000,45000,45000,45000,4
|
|
20240513,094700,78377100,45000,45050,45050,45000,100
|
|
20240513,094600,73876800,45000,45000,45000,45000,0
|
|
20240513,094500,73876800,45000,45000,45000,45000,0
|
|
20240513,094400,73876800,45000,45050,45050,45000,101
|
|
20240513,094300,69331000,45150,45100,45150,45100,2
|
|
20240513,094200,69240750,45050,45050,45050,45050,0
|
|
20240513,094100,69240750,45050,45050,45050,45050,0
|
|
20240513,094000,69240750,45050,45050,45050,45050,41
|
|
20240513,093900,67393700,45050,45050,45050,45050,0
|
|
20240513,093800,67393700,45050,45050,45050,45050,4
|
|
20240513,093700,67213500,45000,45050,45050,45000,65
|
|
20240513,093600,64287750,45050,45100,45100,45050,19
|
|
20240513,093500,63431350,45100,45000,45100,45000,35
|
|
20240513,093400,61856250,45000,45000,45000,45000,11
|
|
20240513,093300,61361250,45150,45150,45150,45150,0
|
|
20240513,093200,61361250,45150,45100,45150,45050,35
|
|
20240513,093100,59784350,45050,45250,45250,45050,51
|
|
20240513,093000,57485600,45300,45300,45300,45300,4
|
|
20240513,092900,57304400,45300,45300,45300,45300,1
|
|
20240513,092800,57259100,45050,45050,45050,45050,0
|
|
20240513,092700,57259100,45050,45050,45050,45050,30
|
|
20240513,092600,55907600,45100,45050,45100,45050,6
|
|
20240513,092500,55637250,45050,45100,45100,45050,6
|
|
20240513,092400,55366800,45050,45100,45100,45050,153
|
|
20240513,092300,48471900,45200,45200,45200,45200,3
|
|
20240513,092200,48336300,45200,45200,45200,45200,61
|
|
20240513,092100,45579100,45100,45150,45200,45100,120
|
|
20240513,092000,40164100,45150,45200,45200,45150,7
|
|
20240513,091900,39848000,45200,45200,45200,45200,0
|
|
20240513,091800,39848000,45200,45250,45250,45200,17
|
|
20240513,091700,39079050,45200,45200,45200,45200,6
|
|
20240513,091600,38807850,45150,45200,45200,45150,135
|
|
20240513,091500,32710250,45200,45200,45200,45200,0
|
|
20240513,091400,32710250,45200,45200,45200,45200,0
|
|
20240513,091300,32710250,45200,45350,45350,45200,83
|
|
20240513,091200,28956750,45450,45450,45450,45450,0
|
|
20240513,091100,28956750,45450,45450,45450,45350,16
|
|
20240513,091000,28229850,45450,45450,45450,45450,26
|
|
20240513,090900,27048150,45450,45500,45500,45450,48
|
|
20240513,090800,24866500,45500,45500,45500,45500,46
|
|
20240513,090700,22773500,45500,45600,45600,45500,146
|
|
20240513,090600,16118100,45700,45750,45750,45700,8
|
|
20240513,090500,15752450,45750,45750,45750,45750,1
|
|
20240513,090400,15706700,45950,46000,46000,45950,164
|
|
20240513,090300,8162900,46000,46000,46000,46000,0
|
|
20240513,090200,8162900,46000,45900,46000,45900,45
|
|
20240513,090100,6094550,45950,45750,45950,45750,11
|
|
20240513,090000,5591100,45550,45450,46000,45450,123
|