671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,200800,251978800,45350,45350,45350,45350,106
|
|
20240514,200700,251978800,45350,45350,45350,45350,0
|
|
20240514,200600,251978800,45350,45350,45350,45350,0
|
|
20240514,200500,251978800,45350,45350,45350,45350,0
|
|
20240514,200400,251978800,45350,45350,45350,45350,0
|
|
20240514,200300,251978800,45350,45350,45350,45350,0
|
|
20240514,200200,251978800,45350,45350,45350,45350,0
|
|
20240514,200100,251978800,45350,45350,45350,45350,0
|
|
20240514,200000,251978800,45350,45350,45350,45350,0
|
|
20240514,195900,251978800,45350,45350,45350,45350,0
|
|
20240514,195800,251978800,45350,45350,45350,45350,0
|
|
20240514,195700,251978800,45350,45350,45350,45350,0
|
|
20240514,195600,251978800,45350,45350,45350,45350,0
|
|
20240514,195500,251978800,45350,45350,45350,45350,0
|
|
20240514,195400,251978800,45350,45350,45350,45350,0
|
|
20240514,195300,251978800,45350,45350,45350,45350,0
|
|
20240514,195200,251978800,45350,45350,45350,45350,0
|
|
20240514,195100,251978800,45350,45350,45350,45350,0
|
|
20240514,195000,251978800,45350,45350,45350,45350,0
|
|
20240514,194900,251978800,45350,45350,45350,45350,0
|
|
20240514,194800,251978800,45350,45350,45350,45350,0
|
|
20240514,194700,251978800,45350,45350,45350,45350,0
|
|
20240514,194600,251978800,45350,45350,45350,45350,0
|
|
20240514,194500,251978800,45350,45350,45350,45350,0
|
|
20240514,194400,251978800,45350,45350,45350,45350,0
|
|
20240514,194300,251978800,45350,45350,45350,45350,0
|
|
20240514,194200,251978800,45350,45350,45350,45350,0
|
|
20240514,194100,251978800,45350,45350,45350,45350,0
|
|
20240514,194000,251978800,45350,45350,45350,45350,0
|
|
20240514,193900,251978800,45350,45350,45350,45350,0
|
|
20240514,193800,251978800,45350,45350,45350,45350,106
|
|
20240514,193700,251978800,45350,45350,45350,45350,0
|
|
20240514,193600,251978800,45350,45350,45350,45350,0
|
|
20240514,193500,251978800,45350,45350,45350,45350,0
|
|
20240514,193400,251978800,45350,45350,45350,45350,0
|
|
20240514,193300,251978800,45350,45350,45350,45350,0
|
|
20240514,193200,251978800,45350,45350,45350,45350,0
|
|
20240514,193100,251978800,45350,45350,45350,45350,0
|
|
20240514,193000,251978800,45350,45350,45350,45350,0
|
|
20240514,192900,251978800,45350,45350,45350,45350,0
|
|
20240514,192800,251978800,45350,45350,45350,45350,0
|
|
20240514,192700,251978800,45350,45350,45350,45350,0
|
|
20240514,192600,251978800,45350,45350,45350,45350,0
|
|
20240514,192500,251978800,45350,45350,45350,45350,0
|
|
20240514,192400,251978800,45350,45350,45350,45350,0
|
|
20240514,192300,251978800,45350,45350,45350,45350,0
|
|
20240514,192200,251978800,45350,45350,45350,45350,0
|
|
20240514,192100,251978800,45350,45350,45350,45350,0
|
|
20240514,192000,251978800,45350,45350,45350,45350,0
|
|
20240514,191900,251978800,45350,45350,45350,45350,0
|
|
20240514,191800,251978800,45350,45350,45350,45350,0
|
|
20240514,191700,251978800,45350,45350,45350,45350,0
|
|
20240514,191600,251978800,45350,45350,45350,45350,0
|
|
20240514,191500,251978800,45350,45350,45350,45350,0
|
|
20240514,191400,251978800,45350,45350,45350,45350,0
|
|
20240514,191300,251978800,45350,45350,45350,45350,0
|
|
20240514,191200,251978800,45350,45350,45350,45350,0
|
|
20240514,191100,251978800,45350,45350,45350,45350,0
|
|
20240514,191000,251978800,45350,45350,45350,45350,0
|
|
20240514,190900,251978800,45350,45350,45350,45350,0
|
|
20240514,190800,251978800,45350,45350,45350,45350,106
|
|
20240514,190700,251978800,45350,45350,45350,45350,0
|
|
20240514,190600,251978800,45350,45350,45350,45350,0
|
|
20240514,190500,251978800,45350,45350,45350,45350,0
|
|
20240514,190400,251978800,45350,45350,45350,45350,0
|
|
20240514,190300,251978800,45350,45350,45350,45350,0
|
|
20240514,190200,251978800,45350,45350,45350,45350,0
|
|
20240514,190100,251978800,45350,45350,45350,45350,0
|
|
20240514,190000,251978800,45350,45350,45350,45350,0
|
|
20240514,185900,251978800,45350,45350,45350,45350,0
|
|
20240514,185800,251978800,45350,45350,45350,45350,0
|
|
20240514,185700,251978800,45350,45350,45350,45350,0
|
|
20240514,185600,251978800,45350,45350,45350,45350,0
|
|
20240514,185500,251978800,45350,45350,45350,45350,0
|
|
20240514,185400,251978800,45350,45350,45350,45350,0
|
|
20240514,185300,251978800,45350,45350,45350,45350,0
|
|
20240514,185200,251978800,45350,45350,45350,45350,0
|
|
20240514,185100,251978800,45350,45350,45350,45350,0
|
|
20240514,185000,251978800,45350,45350,45350,45350,0
|
|
20240514,184900,251978800,45350,45350,45350,45350,0
|
|
20240514,184800,251978800,45350,45350,45350,45350,0
|
|
20240514,184700,251978800,45350,45350,45350,45350,0
|
|
20240514,184600,251978800,45350,45350,45350,45350,0
|
|
20240514,184500,251978800,45350,45350,45350,45350,0
|
|
20240514,184400,251978800,45350,45350,45350,45350,0
|
|
20240514,184300,251978800,45350,45350,45350,45350,0
|
|
20240514,184200,251978800,45350,45350,45350,45350,0
|
|
20240514,184100,251978800,45350,45350,45350,45350,0
|
|
20240514,184000,251978800,45350,45350,45350,45350,0
|
|
20240514,183900,251978800,45350,45350,45350,45350,0
|
|
20240514,183800,251978800,45350,45350,45350,45350,106
|
|
20240514,183700,251978800,45350,45350,45350,45350,0
|
|
20240514,183600,251978800,45350,45350,45350,45350,0
|
|
20240514,183500,251978800,45350,45350,45350,45350,0
|
|
20240514,183400,251978800,45350,45350,45350,45350,0
|
|
20240514,183300,251978800,45350,45350,45350,45350,0
|
|
20240514,183200,251978800,45350,45350,45350,45350,0
|
|
20240514,183100,251978800,45350,45350,45350,45350,0
|
|
20240514,183000,251978800,45350,45350,45350,45350,0
|
|
20240514,182900,251978800,45350,45350,45350,45350,0
|
|
20240514,182800,251978800,45350,45350,45350,45350,0
|
|
20240514,182700,251978800,45350,45350,45350,45350,0
|
|
20240514,182600,251978800,45350,45350,45350,45350,0
|
|
20240514,182500,251978800,45350,45350,45350,45350,0
|
|
20240514,182400,251978800,45350,45350,45350,45350,0
|
|
20240514,182300,251978800,45350,45350,45350,45350,0
|
|
20240514,182200,251978800,45350,45350,45350,45350,0
|
|
20240514,182100,251978800,45350,45350,45350,45350,0
|
|
20240514,182000,251978800,45350,45350,45350,45350,0
|
|
20240514,181900,251978800,45350,45350,45350,45350,0
|
|
20240514,181800,251978800,45350,45350,45350,45350,0
|
|
20240514,181700,251978800,45350,45350,45350,45350,0
|
|
20240514,181600,251978800,45350,45350,45350,45350,0
|
|
20240514,181500,251978800,45350,45350,45350,45350,0
|
|
20240514,181400,251978800,45350,45350,45350,45350,0
|
|
20240514,181300,251978800,45350,45350,45350,45350,0
|
|
20240514,181200,251978800,45350,45350,45350,45350,0
|
|
20240514,181100,251978800,45350,45350,45350,45350,0
|
|
20240514,181000,251978800,45350,45350,45350,45350,0
|
|
20240514,180900,251978800,45350,45350,45350,45350,0
|
|
20240514,180800,251978800,45350,45350,45350,45350,106
|
|
20240514,180700,251978800,45350,45350,45350,45350,0
|
|
20240514,180600,251978800,45350,45350,45350,45350,0
|
|
20240514,180500,251978800,45350,45350,45350,45350,0
|
|
20240514,180400,251978800,45350,45350,45350,45350,0
|
|
20240514,180300,251978800,45350,45350,45350,45350,0
|
|
20240514,180200,251978800,45350,45350,45350,45350,0
|
|
20240514,180100,251978800,45350,45350,45350,45350,0
|
|
20240514,180000,251978800,45350,45350,45350,45350,0
|
|
20240514,175900,251978800,45350,45350,45350,45350,0
|
|
20240514,175800,251978800,45350,45350,45350,45350,0
|
|
20240514,175700,251978800,45350,45350,45350,45350,0
|
|
20240514,175600,251978800,45350,45350,45350,45350,0
|
|
20240514,175500,251978800,45350,45350,45350,45350,0
|
|
20240514,175400,251978800,45350,45350,45350,45350,0
|
|
20240514,175300,251978800,45350,45350,45350,45350,0
|
|
20240514,175200,251978800,45350,45350,45350,45350,0
|
|
20240514,175100,251978800,45350,45350,45350,45350,0
|
|
20240514,175000,251978800,45350,45350,45350,45350,0
|
|
20240514,174900,251978800,45350,45350,45350,45350,0
|
|
20240514,174800,251978800,45350,45350,45350,45350,0
|
|
20240514,174700,251978800,45350,45350,45350,45350,0
|
|
20240514,174600,251978800,45350,45350,45350,45350,0
|
|
20240514,174500,251978800,45350,45350,45350,45350,0
|
|
20240514,174400,251978800,45350,45350,45350,45350,0
|
|
20240514,174300,251978800,45350,45350,45350,45350,0
|
|
20240514,174200,251978800,45350,45350,45350,45350,0
|
|
20240514,174100,251978800,45350,45350,45350,45350,0
|
|
20240514,174000,251978800,45350,45350,45350,45350,0
|
|
20240514,173900,251978800,45350,45350,45350,45350,0
|
|
20240514,173800,251978800,45350,45350,45350,45350,106
|
|
20240514,173700,251978800,45350,45350,45350,45350,0
|
|
20240514,173600,251978800,45350,45350,45350,45350,0
|
|
20240514,173500,251978800,45350,45350,45350,45350,0
|
|
20240514,173400,251978800,45350,45350,45350,45350,0
|
|
20240514,173300,251978800,45350,45350,45350,45350,0
|
|
20240514,173200,251978800,45350,45350,45350,45350,0
|
|
20240514,173100,251978800,45350,45350,45350,45350,0
|
|
20240514,173000,251978800,45350,45350,45350,45350,0
|
|
20240514,172900,251978800,45350,45350,45350,45350,0
|
|
20240514,172800,251978800,45350,45350,45350,45350,0
|
|
20240514,172700,251978800,45350,45350,45350,45350,0
|
|
20240514,172600,251978800,45350,45350,45350,45350,0
|
|
20240514,172500,251978800,45350,45350,45350,45350,0
|
|
20240514,172400,251978800,45350,45350,45350,45350,0
|
|
20240514,172300,251978800,45350,45350,45350,45350,0
|
|
20240514,172200,251978800,45350,45350,45350,45350,0
|
|
20240514,172100,251978800,45350,45350,45350,45350,0
|
|
20240514,172000,251978800,45350,45350,45350,45350,0
|
|
20240514,171900,251978800,45350,45350,45350,45350,0
|
|
20240514,171800,251978800,45350,45350,45350,45350,0
|
|
20240514,171700,251978800,45350,45350,45350,45350,0
|
|
20240514,171600,251978800,45350,45350,45350,45350,0
|
|
20240514,171500,251978800,45350,45350,45350,45350,0
|
|
20240514,171400,251978800,45350,45350,45350,45350,0
|
|
20240514,171300,251978800,45350,45350,45350,45350,0
|
|
20240514,171200,251978800,45350,45350,45350,45350,0
|
|
20240514,171100,251978800,45350,45350,45350,45350,0
|
|
20240514,171000,251978800,45350,45350,45350,45350,0
|
|
20240514,170900,251978800,45350,45350,45350,45350,0
|
|
20240514,170800,251978800,45350,45350,45350,45350,106
|
|
20240514,170700,251978800,45350,45350,45350,45350,0
|
|
20240514,170600,251978800,45350,45350,45350,45350,0
|
|
20240514,170500,251978800,45350,45350,45350,45350,0
|
|
20240514,170400,251978800,45350,45350,45350,45350,0
|
|
20240514,170300,251978800,45350,45350,45350,45350,0
|
|
20240514,170200,251978800,45350,45350,45350,45350,0
|
|
20240514,170100,251978800,45350,45350,45350,45350,0
|
|
20240514,170000,251978800,45350,45350,45350,45350,0
|
|
20240514,165900,251978800,45350,45350,45350,45350,0
|
|
20240514,165800,251978800,45350,45350,45350,45350,0
|
|
20240514,165700,251978800,45350,45350,45350,45350,0
|
|
20240514,165600,251978800,45350,45350,45350,45350,0
|
|
20240514,165500,251978800,45350,45350,45350,45350,0
|
|
20240514,165400,251978800,45350,45350,45350,45350,0
|
|
20240514,165300,251978800,45350,45350,45350,45350,0
|
|
20240514,165200,251978800,45350,45350,45350,45350,0
|
|
20240514,165100,251978800,45350,45350,45350,45350,0
|
|
20240514,165000,251978800,45350,45350,45350,45350,0
|
|
20240514,164900,251978800,45350,45350,45350,45350,0
|
|
20240514,164800,251978800,45350,45350,45350,45350,0
|
|
20240514,164700,251978800,45350,45350,45350,45350,0
|
|
20240514,164600,251978800,45350,45350,45350,45350,0
|
|
20240514,164500,251978800,45350,45350,45350,45350,0
|
|
20240514,164400,251978800,45350,45350,45350,45350,0
|
|
20240514,164300,251978800,45350,45350,45350,45350,0
|
|
20240514,164200,251978800,45350,45350,45350,45350,0
|
|
20240514,164100,251978800,45350,45350,45350,45350,0
|
|
20240514,164000,251978800,45350,45350,45350,45350,0
|
|
20240514,163900,251978800,45350,45350,45350,45350,0
|
|
20240514,163800,251978800,45350,45350,45350,45350,106
|
|
20240514,163700,251978800,45350,45350,45350,45350,0
|
|
20240514,163600,251978800,45350,45350,45350,45350,0
|
|
20240514,163500,251978800,45350,45350,45350,45350,0
|
|
20240514,163400,251978800,45350,45350,45350,45350,0
|
|
20240514,163300,251978800,45350,45350,45350,45350,0
|
|
20240514,163200,251978800,45350,45350,45350,45350,0
|
|
20240514,163100,251978800,45350,45350,45350,45350,0
|
|
20240514,163000,251978800,45350,45350,45350,45350,0
|
|
20240514,162900,251978800,45350,45350,45350,45350,0
|
|
20240514,162800,251978800,45350,45350,45350,45350,0
|
|
20240514,162700,251978800,45350,45350,45350,45350,0
|
|
20240514,162600,251978800,45350,45350,45350,45350,0
|
|
20240514,162500,251978800,45350,45350,45350,45350,0
|
|
20240514,162400,251978800,45350,45350,45350,45350,0
|
|
20240514,162300,251978800,45350,45350,45350,45350,0
|
|
20240514,162200,251978800,45350,45350,45350,45350,0
|
|
20240514,162100,251978800,45350,45350,45350,45350,0
|
|
20240514,162000,251978800,45350,45350,45350,45350,0
|
|
20240514,161900,251978800,45350,45350,45350,45350,0
|
|
20240514,161800,251978800,45350,45350,45350,45350,0
|
|
20240514,161700,251978800,45350,45350,45350,45350,0
|
|
20240514,161600,251978800,45350,45350,45350,45350,0
|
|
20240514,161500,251978800,45350,45350,45350,45350,0
|
|
20240514,161400,251978800,45350,45350,45350,45350,0
|
|
20240514,161300,251978800,45350,45350,45350,45350,0
|
|
20240514,161200,251978800,45350,45350,45350,45350,0
|
|
20240514,161100,251978800,45350,45350,45350,45350,0
|
|
20240514,161000,251978800,45350,45350,45350,45350,0
|
|
20240514,160900,251978800,45350,45350,45350,45350,0
|
|
20240514,160800,251978800,45350,45350,45350,45350,106
|
|
20240514,160700,251978800,45350,45350,45350,45350,0
|
|
20240514,160600,251978800,45350,45350,45350,45350,0
|
|
20240514,160500,251978800,45350,45350,45350,45350,0
|
|
20240514,160400,251978800,45350,45350,45350,45350,0
|
|
20240514,160300,251978800,45350,45350,45350,45350,0
|
|
20240514,160200,251978800,45350,45350,45350,45350,0
|
|
20240514,160100,251978800,45350,45350,45350,45350,0
|
|
20240514,160000,251978800,45350,45350,45350,45350,0
|
|
20240514,155900,251978800,45350,45350,45350,45350,0
|
|
20240514,155800,251978800,45350,45350,45350,45350,0
|
|
20240514,155700,251978800,45350,45350,45350,45350,0
|
|
20240514,155600,251978800,45350,45350,45350,45350,0
|
|
20240514,155500,251978800,45350,45350,45350,45350,0
|
|
20240514,155400,251978800,45350,45350,45350,45350,0
|
|
20240514,155300,251978800,45350,45350,45350,45350,0
|
|
20240514,155200,251978800,45350,45350,45350,45350,0
|
|
20240514,155100,251978800,45350,45350,45350,45350,0
|
|
20240514,155000,251978800,45350,45350,45350,45350,0
|
|
20240514,154900,251978800,45350,45350,45350,45350,0
|
|
20240514,154800,251978800,45350,45350,45350,45350,0
|
|
20240514,154700,251978800,45350,45350,45350,45350,0
|
|
20240514,154600,251978800,45350,45350,45350,45350,0
|
|
20240514,154500,251978800,45350,45350,45350,45350,0
|
|
20240514,154400,251978800,45350,45350,45350,45350,0
|
|
20240514,154300,251978800,45350,45350,45350,45350,0
|
|
20240514,154200,251978800,45350,45350,45350,45350,0
|
|
20240514,154100,251978800,45350,45350,45350,45350,0
|
|
20240514,154000,251978800,45350,45350,45350,45350,0
|
|
20240514,153900,251978800,45350,45350,45350,45350,0
|
|
20240514,153800,251978800,45350,45350,45350,45350,106
|
|
20240514,153700,251978800,45350,45350,45350,45350,0
|
|
20240514,153600,251978800,45350,45350,45350,45350,0
|
|
20240514,153500,251978800,45350,45350,45350,45350,0
|
|
20240514,153400,251978800,45350,45350,45350,45350,0
|
|
20240514,153300,251978800,45350,45350,45350,45350,0
|
|
20240514,153200,251978800,45350,45350,45350,45350,0
|
|
20240514,153100,251978800,45350,45350,45350,45350,0
|
|
20240514,153000,251978800,45350,45350,45350,45350,106
|
|
20240514,152900,247171700,45650,45650,45650,45650,0
|
|
20240514,152800,247171700,45650,45650,45650,45650,0
|
|
20240514,152700,247171700,45650,45650,45650,45650,0
|
|
20240514,152600,247171700,45650,45650,45650,45650,0
|
|
20240514,152500,247171700,45650,45650,45650,45650,0
|
|
20240514,152400,247171700,45650,45650,45650,45650,0
|
|
20240514,152300,247171700,45650,45650,45650,45650,0
|
|
20240514,152200,247171700,45650,45650,45650,45650,0
|
|
20240514,152100,247171700,45650,45650,45650,45650,0
|
|
20240514,152000,247171700,45650,45650,45650,45650,0
|
|
20240514,151900,247171700,45650,45600,45650,45600,4
|
|
20240514,151800,246989150,45650,45650,45650,45650,2
|
|
20240514,151700,246897850,45650,45650,45650,45650,0
|
|
20240514,151600,246897850,45650,45650,45650,45650,2
|
|
20240514,151500,246806550,45600,45600,45600,45600,0
|
|
20240514,151400,246806550,45600,45600,45600,45600,5
|
|
20240514,151300,246578550,45600,45600,45600,45600,4
|
|
20240514,151200,246396150,45600,45600,45600,45600,0
|
|
20240514,151100,246396150,45600,45600,45600,45600,16
|
|
20240514,151000,245666550,45500,45600,45600,45500,33
|
|
20240514,150900,244164750,45500,45600,45600,45500,19
|
|
20240514,150800,243299850,45600,45600,45600,45600,3
|
|
20240514,150700,243163050,45600,45600,45600,45600,2
|
|
20240514,150600,243071850,45600,45600,45600,45600,3
|
|
20240514,150500,242935050,45600,45600,45600,45600,1
|
|
20240514,150400,242889450,45600,45550,45600,45550,60
|
|
20240514,150300,240155950,45500,45500,45500,45500,0
|
|
20240514,150200,240155950,45500,45500,45500,45500,0
|
|
20240514,150100,240155950,45500,45500,45500,45500,138
|
|
20240514,150000,233876950,45500,45500,45500,45500,2
|
|
20240514,145900,233785950,45550,45550,45550,45550,2
|
|
20240514,145800,233694850,45550,45550,45550,45550,10
|
|
20240514,145700,233239350,45550,45550,45550,45550,2
|
|
20240514,145600,233148250,45450,45450,45450,45450,0
|
|
20240514,145500,233148250,45450,45450,45450,45450,3
|
|
20240514,145400,233011900,45550,45550,45550,45550,0
|
|
20240514,145300,233011900,45550,45550,45550,45550,0
|
|
20240514,145200,233011900,45550,45550,45550,45550,6
|
|
20240514,145100,232738600,45600,45600,45600,45600,0
|
|
20240514,145000,232738600,45600,45600,45600,45600,3
|
|
20240514,144900,232601800,45600,45600,45600,45600,0
|
|
20240514,144800,232601800,45600,45600,45600,45600,0
|
|
20240514,144700,232601800,45600,45600,45600,45600,1
|
|
20240514,144600,232556200,45600,45600,45600,45600,0
|
|
20240514,144500,232556200,45600,45600,45600,45600,0
|
|
20240514,144400,232556200,45600,45600,45600,45600,0
|
|
20240514,144300,232556200,45600,45600,45600,45600,0
|
|
20240514,144200,232556200,45600,45600,45600,45600,0
|
|
20240514,144100,232556200,45600,45600,45600,45600,0
|
|
20240514,144000,232556200,45600,45600,45600,45600,0
|
|
20240514,143900,232556200,45600,45600,45600,45600,0
|
|
20240514,143800,232556200,45600,45600,45600,45600,0
|
|
20240514,143700,232556200,45600,45600,45600,45600,0
|
|
20240514,143600,232556200,45600,45600,45600,45600,0
|
|
20240514,143500,232556200,45600,45600,45600,45600,10
|
|
20240514,143400,232100200,45400,45400,45400,45400,2
|
|
20240514,143300,232009400,45600,45600,45600,45600,0
|
|
20240514,143200,232009400,45600,45600,45600,45600,0
|
|
20240514,143100,232009400,45600,45600,45600,45600,0
|
|
20240514,143000,232009400,45600,45600,45600,45600,0
|
|
20240514,142900,232009400,45600,45600,45600,45600,19
|
|
20240514,142800,231143000,45600,45650,45650,45400,53
|
|
20240514,142700,228736350,45400,45400,45400,45400,50
|
|
20240514,142600,226466350,45650,45650,45650,45650,0
|
|
20240514,142500,226466350,45650,45600,45650,45600,19
|
|
20240514,142400,225599050,45650,45650,45650,45650,0
|
|
20240514,142300,225599050,45650,45650,45650,45650,0
|
|
20240514,142200,225599050,45650,45650,45650,45650,0
|
|
20240514,142100,225599050,45650,45650,45650,45650,0
|
|
20240514,142000,225599050,45650,45650,45650,45650,0
|
|
20240514,141900,225599050,45650,45650,45650,45650,0
|
|
20240514,141800,225599050,45650,45650,45650,45650,1
|
|
20240514,141700,225553400,45600,45600,45600,45600,1
|
|
20240514,141600,225507800,45650,45650,45650,45650,0
|
|
20240514,141500,225507800,45650,45400,45650,45400,210
|
|
20240514,141400,215971300,45650,45650,45650,45650,0
|
|
20240514,141300,215971300,45650,45650,45650,45650,0
|
|
20240514,141200,215971300,45650,45650,45650,45650,9
|
|
20240514,141100,215560450,45400,45400,45400,45400,0
|
|
20240514,141000,215560450,45400,45400,45400,45400,1
|
|
20240514,140900,215515050,45650,45400,45650,45400,13
|
|
20240514,140800,214924600,45650,45650,45650,45650,0
|
|
20240514,140700,214924600,45650,45650,45650,45650,0
|
|
20240514,140600,214924600,45650,45650,45650,45650,0
|
|
20240514,140500,214924600,45650,45650,45650,45650,0
|
|
20240514,140400,214924600,45650,45450,45650,45450,892
|
|
20240514,140300,174346500,45450,45450,45450,45450,20
|
|
20240514,140200,173437500,45450,45450,45450,45450,0
|
|
20240514,140100,173437500,45450,45450,45450,45450,0
|
|
20240514,140000,173437500,45450,45450,45450,45450,0
|
|
20240514,135900,173437500,45450,45450,45450,45450,0
|
|
20240514,135800,173437500,45450,45450,45450,45450,10
|
|
20240514,135700,172983000,45450,45450,45450,45450,0
|
|
20240514,135600,172983000,45450,45450,45450,45450,0
|
|
20240514,135500,172983000,45450,45450,45450,45450,0
|
|
20240514,135400,172983000,45450,45450,45450,45450,0
|
|
20240514,135300,172983000,45450,45450,45450,45450,0
|
|
20240514,135200,172983000,45450,45450,45450,45450,0
|
|
20240514,135100,172983000,45450,45450,45450,45450,0
|
|
20240514,135000,172983000,45450,45450,45450,45450,0
|
|
20240514,134900,172983000,45450,45450,45450,45450,1
|
|
20240514,134800,172937550,45400,45400,45400,45400,10
|
|
20240514,134700,172483550,45400,45400,45400,45400,0
|
|
20240514,134600,172483550,45400,45400,45400,45400,0
|
|
20240514,134500,172483550,45400,45400,45400,45400,0
|
|
20240514,134400,172483550,45400,45400,45400,45400,0
|
|
20240514,134300,172483550,45400,45400,45400,45400,0
|
|
20240514,134200,172483550,45400,45450,45450,45400,2
|
|
20240514,134100,172392700,45450,45450,45450,45450,0
|
|
20240514,134000,172392700,45450,45450,45450,45450,0
|
|
20240514,133900,172392700,45450,45450,45450,45450,23
|
|
20240514,133800,171347350,45450,45450,45450,45450,0
|
|
20240514,133700,171347350,45450,45450,45450,45450,0
|
|
20240514,133600,171347350,45450,45450,45450,45450,0
|
|
20240514,133500,171347350,45450,45450,45450,45450,0
|
|
20240514,133400,171347350,45450,45450,45450,45450,8
|
|
20240514,133300,170983750,45400,45400,45400,45400,0
|
|
20240514,133200,170983750,45400,45400,45400,45400,0
|
|
20240514,133100,170983750,45400,45400,45400,45400,0
|
|
20240514,133000,170983750,45400,45400,45400,45400,0
|
|
20240514,132900,170983750,45400,45400,45400,45400,0
|
|
20240514,132800,170983750,45400,45400,45400,45400,0
|
|
20240514,132700,170983750,45400,45400,45400,45400,0
|
|
20240514,132600,170983750,45400,45400,45400,45400,0
|
|
20240514,132500,170983750,45400,45400,45400,45400,4
|
|
20240514,132400,170802150,45450,45450,45450,45450,5
|
|
20240514,132300,170574900,45450,45450,45450,45450,5
|
|
20240514,132200,170347650,45500,45500,45500,45500,50
|
|
20240514,132100,168072650,45450,45450,45450,45450,0
|
|
20240514,132000,168072650,45450,45500,45500,45450,32
|
|
20240514,131900,166616800,45500,45500,45500,45500,0
|
|
20240514,131800,166616800,45500,45500,45500,45500,0
|
|
20240514,131700,166616800,45500,45500,45500,45500,0
|
|
20240514,131600,166616800,45500,45500,45500,45500,0
|
|
20240514,131500,166616800,45500,45500,45500,45500,0
|
|
20240514,131400,166616800,45500,45500,45500,45500,0
|
|
20240514,131300,166616800,45500,45500,45500,45500,0
|
|
20240514,131200,166616800,45500,45450,45500,45450,12
|
|
20240514,131100,166071350,45500,45500,45500,45500,0
|
|
20240514,131000,166071350,45500,45450,45500,45450,2
|
|
20240514,130900,165980400,45550,45550,45550,45550,0
|
|
20240514,130800,165980400,45550,45550,45550,45550,0
|
|
20240514,130700,165980400,45550,45550,45550,45550,9
|
|
20240514,130600,165570450,45550,45550,45550,45550,0
|
|
20240514,130500,165570450,45550,45500,45550,45500,16
|
|
20240514,130400,164841750,45550,45550,45550,45550,0
|
|
20240514,130300,164841750,45550,45550,45550,45550,0
|
|
20240514,130200,164841750,45550,45550,45550,45550,10
|
|
20240514,130100,164386250,45550,45550,45550,45550,17
|
|
20240514,130000,163611900,45550,45550,45550,45550,0
|
|
20240514,125900,163611900,45550,45550,45550,45550,0
|
|
20240514,125800,163611900,45550,45550,45550,45550,10
|
|
20240514,125700,163156400,45550,45550,45550,45550,0
|
|
20240514,125600,163156400,45550,45550,45550,45550,0
|
|
20240514,125500,163156400,45550,45550,45550,45550,0
|
|
20240514,125400,163156400,45550,45550,45550,45550,3
|
|
20240514,125300,163019750,45550,45550,45550,45550,0
|
|
20240514,125200,163019750,45550,45500,45550,45500,22
|
|
20240514,125100,162018150,45550,45550,45550,45550,0
|
|
20240514,125000,162018150,45550,45550,45550,45550,0
|
|
20240514,124900,162018150,45550,45550,45550,45550,0
|
|
20240514,124800,162018150,45550,45550,45550,45550,1
|
|
20240514,124700,161972600,45350,45350,45350,45350,0
|
|
20240514,124600,161972600,45350,45350,45350,45350,0
|
|
20240514,124500,161972600,45350,45350,45350,45350,0
|
|
20240514,124400,161972600,45350,45350,45350,45350,0
|
|
20240514,124300,161972600,45350,45350,45350,45350,0
|
|
20240514,124200,161972600,45350,45350,45350,45350,1
|
|
20240514,124100,161927250,45550,45550,45550,45550,1
|
|
20240514,124000,161881700,45550,45550,45550,45550,0
|
|
20240514,123900,161881700,45550,45550,45550,45550,3
|
|
20240514,123800,161745050,45550,45550,45550,45550,20
|
|
20240514,123700,160834050,45550,45550,45550,45550,0
|
|
20240514,123600,160834050,45550,45550,45550,45550,0
|
|
20240514,123500,160834050,45550,45550,45550,45550,0
|
|
20240514,123400,160834050,45550,45550,45550,45550,8
|
|
20240514,123300,160469650,45550,45550,45550,45550,0
|
|
20240514,123200,160469650,45550,45550,45550,45550,5
|
|
20240514,123100,160241900,45550,45550,45550,45550,0
|
|
20240514,123000,160241900,45550,45550,45550,45550,0
|
|
20240514,122900,160241900,45550,45550,45550,45550,0
|
|
20240514,122800,160241900,45550,45550,45550,45550,1
|
|
20240514,122700,160196350,45600,45600,45600,45600,2
|
|
20240514,122600,160105150,45600,45600,45600,45600,0
|
|
20240514,122500,160105150,45600,45600,45600,45600,0
|
|
20240514,122400,160105150,45600,45600,45600,45600,0
|
|
20240514,122300,160105150,45600,45600,45600,45600,0
|
|
20240514,122200,160105150,45600,45600,45600,45600,0
|
|
20240514,122100,160105150,45600,45600,45600,45600,0
|
|
20240514,122000,160105150,45600,45600,45600,45600,0
|
|
20240514,121900,160105150,45600,45600,45600,45600,0
|
|
20240514,121800,160105150,45600,45600,45600,45600,0
|
|
20240514,121700,160105150,45600,45600,45600,45600,0
|
|
20240514,121600,160105150,45600,45450,45600,45400,169
|
|
20240514,121500,152429650,45600,45600,45600,45600,8
|
|
20240514,121400,152064850,45600,45600,45600,45600,107
|
|
20240514,121300,147185650,45600,45600,45600,45600,0
|
|
20240514,121200,147185650,45600,45600,45600,45600,0
|
|
20240514,121100,147185650,45600,45600,45600,45600,0
|
|
20240514,121000,147185650,45600,45600,45600,45600,0
|
|
20240514,120900,147185650,45600,45600,45600,45600,0
|
|
20240514,120800,147185650,45600,45600,45600,45600,0
|
|
20240514,120700,147185650,45600,45600,45600,45600,6
|
|
20240514,120600,146912050,45650,45650,45650,45650,0
|
|
20240514,120500,146912050,45650,45650,45650,45650,0
|
|
20240514,120400,146912050,45650,45650,45650,45650,0
|
|
20240514,120300,146912050,45650,45650,45650,45650,0
|
|
20240514,120200,146912050,45650,45650,45650,45650,0
|
|
20240514,120100,146912050,45650,45650,45650,45650,8
|
|
20240514,120000,146546850,45450,45450,45450,45450,0
|
|
20240514,115900,146546850,45450,45450,45450,45450,0
|
|
20240514,115800,146546850,45450,45450,45450,45450,15
|
|
20240514,115700,145865100,45650,45650,45650,45650,0
|
|
20240514,115600,145865100,45650,45650,45650,45650,0
|
|
20240514,115500,145865100,45650,45650,45650,45650,0
|
|
20240514,115400,145865100,45650,45650,45650,45650,0
|
|
20240514,115300,145865100,45650,45650,45650,45650,0
|
|
20240514,115200,145865100,45650,45650,45650,45650,0
|
|
20240514,115100,145865100,45650,45650,45650,45650,0
|
|
20240514,115000,145865100,45650,45650,45650,45650,0
|
|
20240514,114900,145865100,45650,45650,45650,45650,0
|
|
20240514,114800,145865100,45650,45650,45650,45650,2
|
|
20240514,114700,145773800,45650,45500,45650,45500,309
|
|
20240514,114600,131689850,45400,45400,45400,45400,2
|
|
20240514,114500,131599050,45500,45500,45500,45500,0
|
|
20240514,114400,131599050,45500,45500,45500,45500,0
|
|
20240514,114300,131599050,45500,45500,45500,45500,0
|
|
20240514,114200,131599050,45500,45500,45500,45500,4
|
|
20240514,114100,131417050,45500,45500,45500,45500,0
|
|
20240514,114000,131417050,45500,45500,45500,45500,1
|
|
20240514,113900,131371550,45500,45500,45500,45500,0
|
|
20240514,113800,131371550,45500,45500,45500,45500,0
|
|
20240514,113700,131371550,45500,45500,45500,45500,0
|
|
20240514,113600,131371550,45500,45500,45500,45500,0
|
|
20240514,113500,131371550,45500,45500,45500,45500,0
|
|
20240514,113400,131371550,45500,45500,45500,45500,0
|
|
20240514,113300,131371550,45500,45500,45500,45500,0
|
|
20240514,113200,131371550,45500,45500,45500,45500,0
|
|
20240514,113100,131371550,45500,45500,45500,45500,0
|
|
20240514,113000,131371550,45500,45500,45500,45500,0
|
|
20240514,112900,131371550,45500,45500,45500,45500,0
|
|
20240514,112800,131371550,45500,45500,45500,45500,8
|
|
20240514,112700,131007550,45500,45500,45500,45500,0
|
|
20240514,112600,131007550,45500,45500,45500,45500,1
|
|
20240514,112500,130962050,45400,45400,45400,45400,0
|
|
20240514,112400,130962050,45400,45400,45400,45400,0
|
|
20240514,112300,130962050,45400,45400,45400,45400,0
|
|
20240514,112200,130962050,45400,45400,45400,45400,0
|
|
20240514,112100,130962050,45400,45400,45400,45400,0
|
|
20240514,112000,130962050,45400,45400,45400,45400,0
|
|
20240514,111900,130962050,45400,45400,45400,45400,0
|
|
20240514,111800,130962050,45400,45400,45400,45400,1
|
|
20240514,111700,130916650,45400,45400,45400,45400,0
|
|
20240514,111600,130916650,45400,45400,45400,45400,0
|
|
20240514,111500,130916650,45400,45400,45400,45400,2
|
|
20240514,111400,130825850,45500,45500,45500,45500,0
|
|
20240514,111300,130825850,45500,45500,45500,45500,0
|
|
20240514,111200,130825850,45500,45500,45500,45500,0
|
|
20240514,111100,130825850,45500,45500,45500,45500,0
|
|
20240514,111000,130825850,45500,45500,45500,45500,10
|
|
20240514,110900,130370850,45500,45500,45500,45500,0
|
|
20240514,110800,130370850,45500,45500,45500,45500,0
|
|
20240514,110700,130370850,45500,45500,45500,45500,0
|
|
20240514,110600,130370850,45500,45500,45500,45500,1
|
|
20240514,110500,130325350,45550,45550,45550,45550,0
|
|
20240514,110400,130325350,45550,45550,45550,45550,0
|
|
20240514,110300,130325350,45550,45550,45550,45550,0
|
|
20240514,110200,130325350,45550,45550,45550,45550,4
|
|
20240514,110100,130143150,45550,45550,45550,45550,39
|
|
20240514,110000,128366700,45550,45350,45550,45350,8
|
|
20240514,105900,128002500,45350,45550,45550,45350,28
|
|
20240514,105800,126727300,45550,45550,45550,45550,0
|
|
20240514,105700,126727300,45550,45550,45550,45550,3
|
|
20240514,105600,126590650,45550,45550,45550,45550,150
|
|
20240514,105500,119758150,45550,45550,45550,45550,3
|
|
20240514,105400,119621500,45550,45550,45550,45550,0
|
|
20240514,105300,119621500,45550,45550,45550,45550,0
|
|
20240514,105200,119621500,45550,45550,45550,45550,0
|
|
20240514,105100,119621500,45550,45550,45550,45550,0
|
|
20240514,105000,119621500,45550,45550,45550,45550,0
|
|
20240514,104900,119621500,45550,45550,45550,45550,0
|
|
20240514,104800,119621500,45550,45550,45550,45550,0
|
|
20240514,104700,119621500,45550,45550,45550,45550,0
|
|
20240514,104600,119621500,45550,45550,45550,45550,0
|
|
20240514,104500,119621500,45550,45550,45550,45550,0
|
|
20240514,104400,119621500,45550,45550,45550,45550,0
|
|
20240514,104300,119621500,45550,45550,45550,45550,0
|
|
20240514,104200,119621500,45550,45550,45550,45550,0
|
|
20240514,104100,119621500,45550,45550,45550,45550,0
|
|
20240514,104000,119621500,45550,45550,45550,45550,0
|
|
20240514,103900,119621500,45550,45550,45550,45550,10
|
|
20240514,103800,119166000,45550,45550,45550,45550,0
|
|
20240514,103700,119166000,45550,45550,45550,45550,17
|
|
20240514,103600,118391650,45550,45550,45550,45550,1
|
|
20240514,103500,118346100,45600,45600,45600,45600,0
|
|
20240514,103400,118346100,45600,45500,45600,45500,262
|
|
20240514,103300,106422600,45500,45500,45500,45500,0
|
|
20240514,103200,106422600,45500,45500,45500,45500,0
|
|
20240514,103100,106422600,45500,45500,45500,45500,0
|
|
20240514,103000,106422600,45500,45500,45500,45500,8
|
|
20240514,102900,106058600,45300,45300,45300,45300,0
|
|
20240514,102800,106058600,45300,45300,45300,45300,0
|
|
20240514,102700,106058600,45300,45300,45300,45300,5
|
|
20240514,102600,105832100,45300,45300,45300,45300,0
|
|
20240514,102500,105832100,45300,45300,45300,45300,0
|
|
20240514,102400,105832100,45300,45300,45300,45300,10
|
|
20240514,102300,105379100,45300,45300,45300,45300,0
|
|
20240514,102200,105379100,45300,45200,45300,45200,88
|
|
20240514,102100,101394000,45300,45300,45300,45300,23
|
|
20240514,102000,100352100,45300,45300,45300,45300,0
|
|
20240514,101900,100352100,45300,45300,45300,45300,1
|
|
20240514,101800,100306800,45450,45450,45450,45450,0
|
|
20240514,101700,100306800,45450,45450,45450,45450,34
|
|
20240514,101600,98761500,45450,45450,45450,45450,1
|
|
20240514,101500,98716050,45500,45500,45500,45500,1
|
|
20240514,101400,98670550,45500,45500,45500,45500,1
|
|
20240514,101300,98625050,45300,45300,45300,45300,0
|
|
20240514,101200,98625050,45300,45300,45300,45300,9
|
|
20240514,101100,98217350,45550,45550,45550,45550,0
|
|
20240514,101000,98217350,45550,45550,45550,45550,0
|
|
20240514,100900,98217350,45550,45550,45550,45550,0
|
|
20240514,100800,98217350,45550,45550,45550,45550,5
|
|
20240514,100700,97989600,45600,45600,45600,45600,13
|
|
20240514,100600,97396800,45700,45700,45700,45700,0
|
|
20240514,100500,97396800,45700,45650,45700,45600,98
|
|
20240514,100400,92922700,45600,45600,45600,45600,41
|
|
20240514,100300,91053100,45600,45600,45600,45600,8
|
|
20240514,100200,90688300,45600,45600,45600,45600,0
|
|
20240514,100100,90688300,45600,45600,45600,45600,0
|
|
20240514,100000,90688300,45600,45600,45600,45600,0
|
|
20240514,095900,90688300,45600,45600,45600,45600,0
|
|
20240514,095800,90688300,45600,45600,45600,45600,1
|
|
20240514,095700,90642700,45200,45550,45550,45200,49
|
|
20240514,095600,88419050,45650,45600,45650,45600,3
|
|
20240514,095500,88282150,45550,45550,45550,45550,4
|
|
20240514,095400,88099950,45550,45550,45550,45550,0
|
|
20240514,095300,88099950,45550,45550,45550,45550,0
|
|
20240514,095200,88099950,45550,45550,45550,45550,0
|
|
20240514,095100,88099950,45550,45550,45550,45550,2
|
|
20240514,095000,88008850,45650,45650,45650,45650,1
|
|
20240514,094900,87963200,45650,45650,45650,45650,30
|
|
20240514,094800,86593700,45650,45600,45650,45600,20
|
|
20240514,094700,85681000,45600,45600,45600,45600,2
|
|
20240514,094600,85589800,45600,45600,45650,45600,5
|
|
20240514,094500,85361750,45600,45600,45600,45600,0
|
|
20240514,094400,85361750,45600,45600,45600,45600,1
|
|
20240514,094300,85316150,45600,45600,45600,45600,0
|
|
20240514,094200,85316150,45600,45600,45600,45600,2
|
|
20240514,094100,85224950,45550,45550,45550,45550,1
|
|
20240514,094000,85179400,45550,45550,45550,45550,12
|
|
20240514,093900,84632800,45550,45300,45550,45300,17
|
|
20240514,093800,83862200,45300,45300,45300,45300,20
|
|
20240514,093700,82956200,45250,45250,45250,45250,11
|
|
20240514,093600,82458450,45250,45300,45300,45250,32
|
|
20240514,093500,81008950,45300,45300,45300,45300,0
|
|
20240514,093400,81008950,45300,45400,45400,45300,38
|
|
20240514,093300,79285800,45650,45650,45650,45650,0
|
|
20240514,093200,79285800,45650,45650,45650,45650,1
|
|
20240514,093100,79240150,45500,45650,45650,45500,30
|
|
20240514,093000,77873650,45650,45650,45650,45650,1
|
|
20240514,092900,77828000,45700,45700,45700,45700,0
|
|
20240514,092800,77828000,45700,45700,45700,45700,0
|
|
20240514,092700,77828000,45700,45700,45700,45700,0
|
|
20240514,092600,77828000,45700,45650,45700,45650,51
|
|
20240514,092500,75497750,45650,45650,45650,45650,1
|
|
20240514,092400,75452100,45550,45550,45550,45550,0
|
|
20240514,092300,75452100,45550,45600,45600,45550,124
|
|
20240514,092200,69803750,45600,45550,45600,45550,3
|
|
20240514,092100,69667000,45600,45600,45600,45600,6
|
|
20240514,092000,69393400,45700,45700,45700,45700,0
|
|
20240514,091900,69393400,45700,45700,45700,45700,151
|
|
20240514,091800,62492700,45700,45700,45700,45700,45
|
|
20240514,091700,60436200,45700,45700,45700,45700,7
|
|
20240514,091600,60116300,45700,45650,45700,45650,212
|
|
20240514,091500,50432950,45600,45550,45600,45550,6
|
|
20240514,091400,50159500,45550,45600,45600,45550,117
|
|
20240514,091300,44829500,45650,45650,45650,45650,1
|
|
20240514,091200,44783850,45700,45650,45700,45650,108
|
|
20240514,091100,39853500,45650,45650,45650,45650,0
|
|
20240514,091000,39853500,45650,45650,45650,45650,1
|
|
20240514,090900,39807850,45600,45600,45600,45600,9
|
|
20240514,090800,39397450,45600,45550,45600,45550,119
|
|
20240514,090700,33971850,45550,45650,45650,45550,6
|
|
20240514,090600,33698350,45750,45700,45750,45700,5
|
|
20240514,090500,33469650,45750,45600,45750,45600,43
|
|
20240514,090400,31504150,45600,45500,45650,45500,58
|
|
20240514,090300,28858400,45450,45400,45450,45400,46
|
|
20240514,090200,26768750,45350,45150,45350,45150,125
|
|
20240514,090100,21113300,45250,45250,45250,45250,0
|
|
20240514,090000,21113300,45250,44700,45250,44700,471
|