577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,183300,1253171600,24900,24900,24900,24900,0
|
|
20240513,183200,1253171600,24900,24900,24900,24900,0
|
|
20240513,183100,1253171600,24900,24900,24900,24900,0
|
|
20240513,183000,1253171600,24900,24900,24900,24900,0
|
|
20240513,182900,1253171600,24900,24900,24900,24900,0
|
|
20240513,182800,1253171600,24900,24900,24900,24900,0
|
|
20240513,182700,1253171600,24900,24900,24900,24900,0
|
|
20240513,182600,1253171600,24900,24900,24900,24900,0
|
|
20240513,182500,1253171600,24900,24900,24900,24900,0
|
|
20240513,182400,1253171600,24900,24900,24900,24900,0
|
|
20240513,182300,1253171600,24900,24900,24900,24900,0
|
|
20240513,182200,1253171600,24900,24900,24900,24900,0
|
|
20240513,182100,1253171600,24900,24900,24900,24900,0
|
|
20240513,182000,1253171600,24900,24900,24900,24900,0
|
|
20240513,181900,1253171600,24900,24900,24900,24900,0
|
|
20240513,181800,1253171600,24900,24900,24900,24900,0
|
|
20240513,181700,1253171600,24900,24900,24900,24900,0
|
|
20240513,181600,1253171600,24900,24900,24900,24900,0
|
|
20240513,181500,1253171600,24900,24900,24900,24900,0
|
|
20240513,181400,1253171600,24900,24900,24900,24900,0
|
|
20240513,181300,1253171600,24900,24900,24900,24900,0
|
|
20240513,181200,1253171600,24900,24900,24900,24900,0
|
|
20240513,181100,1253171600,24900,24900,24900,24900,0
|
|
20240513,181000,1253171600,24900,24900,24900,24900,0
|
|
20240513,180900,1253171600,24900,24900,24900,24900,0
|
|
20240513,180800,1253171600,24900,24900,24900,24900,0
|
|
20240513,180700,1253171600,24900,24900,24900,24900,0
|
|
20240513,180600,1253171600,24900,24900,24900,24900,0
|
|
20240513,180500,1253171600,24900,24900,24900,24900,0
|
|
20240513,180400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,180300,1253171600,24900,24900,24900,24900,0
|
|
20240513,180200,1253171600,24900,24900,24900,24900,0
|
|
20240513,180100,1253171600,24900,24900,24900,24900,0
|
|
20240513,180000,1253171600,24900,24900,24900,24900,0
|
|
20240513,175900,1253171600,24900,24900,24900,24900,0
|
|
20240513,175800,1253171600,24900,24900,24900,24900,0
|
|
20240513,175700,1253171600,24900,24900,24900,24900,0
|
|
20240513,175600,1253171600,24900,24900,24900,24900,0
|
|
20240513,175500,1253171600,24900,24900,24900,24900,0
|
|
20240513,175400,1253171600,24900,24900,24900,24900,0
|
|
20240513,175300,1253171600,24900,24900,24900,24900,0
|
|
20240513,175200,1253171600,24900,24900,24900,24900,0
|
|
20240513,175100,1253171600,24900,24900,24900,24900,0
|
|
20240513,175000,1253171600,24900,24900,24900,24900,0
|
|
20240513,174900,1253171600,24900,24900,24900,24900,0
|
|
20240513,174800,1253171600,24900,24900,24900,24900,0
|
|
20240513,174700,1253171600,24900,24900,24900,24900,0
|
|
20240513,174600,1253171600,24900,24900,24900,24900,0
|
|
20240513,174500,1253171600,24900,24900,24900,24900,0
|
|
20240513,174400,1253171600,24900,24900,24900,24900,0
|
|
20240513,174300,1253171600,24900,24900,24900,24900,0
|
|
20240513,174200,1253171600,24900,24900,24900,24900,0
|
|
20240513,174100,1253171600,24900,24900,24900,24900,0
|
|
20240513,174000,1253171600,24900,24900,24900,24900,0
|
|
20240513,173900,1253171600,24900,24900,24900,24900,0
|
|
20240513,173800,1253171600,24900,24900,24900,24900,0
|
|
20240513,173700,1253171600,24900,24900,24900,24900,0
|
|
20240513,173600,1253171600,24900,24900,24900,24900,0
|
|
20240513,173500,1253171600,24900,24900,24900,24900,0
|
|
20240513,173400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,173300,1253171600,24900,24900,24900,24900,0
|
|
20240513,173200,1253171600,24900,24900,24900,24900,0
|
|
20240513,173100,1253171600,24900,24900,24900,24900,0
|
|
20240513,173000,1253171600,24900,24900,24900,24900,0
|
|
20240513,172900,1253171600,24900,24900,24900,24900,0
|
|
20240513,172800,1253171600,24900,24900,24900,24900,0
|
|
20240513,172700,1253171600,24900,24900,24900,24900,0
|
|
20240513,172600,1253171600,24900,24900,24900,24900,0
|
|
20240513,172500,1253171600,24900,24900,24900,24900,0
|
|
20240513,172400,1253171600,24900,24900,24900,24900,0
|
|
20240513,172300,1253171600,24900,24900,24900,24900,0
|
|
20240513,172200,1253171600,24900,24900,24900,24900,0
|
|
20240513,172100,1253171600,24900,24900,24900,24900,0
|
|
20240513,172000,1253171600,24900,24900,24900,24900,0
|
|
20240513,171900,1253171600,24900,24900,24900,24900,0
|
|
20240513,171800,1253171600,24900,24900,24900,24900,0
|
|
20240513,171700,1253171600,24900,24900,24900,24900,0
|
|
20240513,171600,1253171600,24900,24900,24900,24900,0
|
|
20240513,171500,1253171600,24900,24900,24900,24900,0
|
|
20240513,171400,1253171600,24900,24900,24900,24900,0
|
|
20240513,171300,1253171600,24900,24900,24900,24900,0
|
|
20240513,171200,1253171600,24900,24900,24900,24900,0
|
|
20240513,171100,1253171600,24900,24900,24900,24900,0
|
|
20240513,171000,1253171600,24900,24900,24900,24900,0
|
|
20240513,170900,1253171600,24900,24900,24900,24900,0
|
|
20240513,170800,1253171600,24900,24900,24900,24900,0
|
|
20240513,170700,1253171600,24900,24900,24900,24900,0
|
|
20240513,170600,1253171600,24900,24900,24900,24900,0
|
|
20240513,170500,1253171600,24900,24900,24900,24900,0
|
|
20240513,170400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,170300,1253171600,24900,24900,24900,24900,0
|
|
20240513,170200,1253171600,24900,24900,24900,24900,0
|
|
20240513,170100,1253171600,24900,24900,24900,24900,0
|
|
20240513,170000,1253171600,24900,24900,24900,24900,0
|
|
20240513,165900,1253171600,24900,24900,24900,24900,0
|
|
20240513,165800,1253171600,24900,24900,24900,24900,0
|
|
20240513,165700,1253171600,24900,24900,24900,24900,0
|
|
20240513,165600,1253171600,24900,24900,24900,24900,0
|
|
20240513,165500,1253171600,24900,24900,24900,24900,0
|
|
20240513,165400,1253171600,24900,24900,24900,24900,0
|
|
20240513,165300,1253171600,24900,24900,24900,24900,0
|
|
20240513,165200,1253171600,24900,24900,24900,24900,0
|
|
20240513,165100,1253171600,24900,24900,24900,24900,0
|
|
20240513,165000,1253171600,24900,24900,24900,24900,0
|
|
20240513,164900,1253171600,24900,24900,24900,24900,0
|
|
20240513,164800,1253171600,24900,24900,24900,24900,0
|
|
20240513,164700,1253171600,24900,24900,24900,24900,0
|
|
20240513,164600,1253171600,24900,24900,24900,24900,0
|
|
20240513,164500,1253171600,24900,24900,24900,24900,0
|
|
20240513,164400,1253171600,24900,24900,24900,24900,0
|
|
20240513,164300,1253171600,24900,24900,24900,24900,0
|
|
20240513,164200,1253171600,24900,24900,24900,24900,0
|
|
20240513,164100,1253171600,24900,24900,24900,24900,0
|
|
20240513,164000,1253171600,24900,24900,24900,24900,0
|
|
20240513,163900,1253171600,24900,24900,24900,24900,0
|
|
20240513,163800,1253171600,24900,24900,24900,24900,0
|
|
20240513,163700,1253171600,24900,24900,24900,24900,0
|
|
20240513,163600,1253171600,24900,24900,24900,24900,0
|
|
20240513,163500,1253171600,24900,24900,24900,24900,0
|
|
20240513,163400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,163300,1253171600,24900,24900,24900,24900,0
|
|
20240513,163200,1253171600,24900,24900,24900,24900,0
|
|
20240513,163100,1253171600,24900,24900,24900,24900,0
|
|
20240513,163000,1253171600,24900,24900,24900,24900,0
|
|
20240513,162900,1253171600,24900,24900,24900,24900,0
|
|
20240513,162800,1253171600,24900,24900,24900,24900,0
|
|
20240513,162700,1253171600,24900,24900,24900,24900,0
|
|
20240513,162600,1253171600,24900,24900,24900,24900,0
|
|
20240513,162500,1253171600,24900,24900,24900,24900,0
|
|
20240513,162400,1253171600,24900,24900,24900,24900,0
|
|
20240513,162300,1253171600,24900,24900,24900,24900,0
|
|
20240513,162200,1253171600,24900,24900,24900,24900,0
|
|
20240513,162100,1253171600,24900,24900,24900,24900,0
|
|
20240513,162000,1253171600,24900,24900,24900,24900,0
|
|
20240513,161900,1253171600,24900,24900,24900,24900,0
|
|
20240513,161800,1253171600,24900,24900,24900,24900,0
|
|
20240513,161700,1253171600,24900,24900,24900,24900,0
|
|
20240513,161600,1253171600,24900,24900,24900,24900,0
|
|
20240513,161500,1253171600,24900,24900,24900,24900,0
|
|
20240513,161400,1253171600,24900,24900,24900,24900,0
|
|
20240513,161300,1253171600,24900,24900,24900,24900,0
|
|
20240513,161200,1253171600,24900,24900,24900,24900,0
|
|
20240513,161100,1253171600,24900,24900,24900,24900,0
|
|
20240513,161000,1253171600,24900,24900,24900,24900,0
|
|
20240513,160900,1253171600,24900,24900,24900,24900,0
|
|
20240513,160800,1253171600,24900,24900,24900,24900,0
|
|
20240513,160700,1253171600,24900,24900,24900,24900,0
|
|
20240513,160600,1253171600,24900,24900,24900,24900,0
|
|
20240513,160500,1253171600,24900,24900,24900,24900,0
|
|
20240513,160400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,160300,1253171600,24900,24900,24900,24900,0
|
|
20240513,160200,1253171600,24900,24900,24900,24900,0
|
|
20240513,160100,1253171600,24900,24900,24900,24900,0
|
|
20240513,160000,1253171600,24900,24900,24900,24900,0
|
|
20240513,155900,1253171600,24900,24900,24900,24900,0
|
|
20240513,155800,1253171600,24900,24900,24900,24900,0
|
|
20240513,155700,1253171600,24900,24900,24900,24900,0
|
|
20240513,155600,1253171600,24900,24900,24900,24900,0
|
|
20240513,155500,1253171600,24900,24900,24900,24900,0
|
|
20240513,155400,1253171600,24900,24900,24900,24900,0
|
|
20240513,155300,1253171600,24900,24900,24900,24900,0
|
|
20240513,155200,1253171600,24900,24900,24900,24900,0
|
|
20240513,155100,1253171600,24900,24900,24900,24900,0
|
|
20240513,155000,1253171600,24900,24900,24900,24900,0
|
|
20240513,154900,1253171600,24900,24900,24900,24900,0
|
|
20240513,154800,1253171600,24900,24900,24900,24900,0
|
|
20240513,154700,1253171600,24900,24900,24900,24900,0
|
|
20240513,154600,1253171600,24900,24900,24900,24900,0
|
|
20240513,154500,1253171600,24900,24900,24900,24900,0
|
|
20240513,154400,1253171600,24900,24900,24900,24900,0
|
|
20240513,154300,1253171600,24900,24900,24900,24900,0
|
|
20240513,154200,1253171600,24900,24900,24900,24900,0
|
|
20240513,154100,1253171600,24900,24900,24900,24900,0
|
|
20240513,154000,1253171600,24900,24900,24900,24900,0
|
|
20240513,153900,1253171600,24900,24900,24900,24900,0
|
|
20240513,153800,1253171600,24900,24900,24900,24900,0
|
|
20240513,153700,1253171600,24900,24900,24900,24900,0
|
|
20240513,153600,1253171600,24900,24900,24900,24900,0
|
|
20240513,153500,1253171600,24900,24900,24900,24900,0
|
|
20240513,153400,1253171600,24900,24900,24900,24900,5256
|
|
20240513,153300,1253171600,24900,24900,24900,24900,0
|
|
20240513,153200,1253171600,24900,24900,24900,24900,0
|
|
20240513,153100,1253171600,24900,24900,24900,24900,0
|
|
20240513,153000,1253171600,24900,24900,24900,24900,5256
|
|
20240513,152900,1122297200,25000,25000,25000,25000,0
|
|
20240513,152800,1122297200,25000,25000,25000,25000,0
|
|
20240513,152700,1122297200,25000,25000,25000,25000,0
|
|
20240513,152600,1122297200,25000,25000,25000,25000,0
|
|
20240513,152500,1122297200,25000,25000,25000,25000,0
|
|
20240513,152400,1122297200,25000,25000,25000,25000,0
|
|
20240513,152300,1122297200,25000,25000,25000,25000,0
|
|
20240513,152200,1122297200,25000,25000,25000,25000,0
|
|
20240513,152100,1122297200,25000,25000,25000,25000,0
|
|
20240513,152000,1122297200,25000,25000,25000,25000,0
|
|
20240513,151900,1122297200,25000,24900,25050,24900,1190
|
|
20240513,151800,1092562950,24900,24900,25250,24900,3367
|
|
20240513,151700,1007979600,24900,24850,24900,24850,136
|
|
20240513,151600,1004598200,24900,24900,24900,24900,326
|
|
20240513,151500,996480800,24900,24900,24950,24900,83
|
|
20240513,151400,994413050,24900,24900,24900,24850,226
|
|
20240513,151300,988786450,24900,24900,24900,24900,85
|
|
20240513,151200,986669950,24900,24900,24950,24900,132
|
|
20240513,151100,983382900,24950,24850,24950,24850,318
|
|
20240513,151000,975459800,24850,25000,25000,24850,1968
|
|
20240513,150900,926408000,25000,25050,25050,25000,2016
|
|
20240513,150800,876007750,25050,25000,25050,25000,618
|
|
20240513,150700,860538750,25000,25000,25000,25000,10
|
|
20240513,150600,860288750,25050,25050,25050,25050,5
|
|
20240513,150500,860163500,25000,25000,25000,25000,0
|
|
20240513,150400,860163500,25000,25000,25000,25000,34
|
|
20240513,150300,859313500,25000,25000,25000,25000,0
|
|
20240513,150200,859313500,25000,25000,25000,25000,30
|
|
20240513,150100,858563500,25050,25000,25050,25000,20
|
|
20240513,150000,858063000,25000,25000,25000,25000,0
|
|
20240513,145900,858063000,25000,25000,25000,25000,0
|
|
20240513,145800,858063000,25000,25050,25050,25000,39
|
|
20240513,145700,857087100,25050,25050,25050,25050,0
|
|
20240513,145600,857087100,25050,25050,25050,25050,234
|
|
20240513,145500,851225400,25050,25050,25050,25050,0
|
|
20240513,145400,851225400,25050,25050,25050,25050,0
|
|
20240513,145300,851225400,25050,25050,25050,25050,0
|
|
20240513,145200,851225400,25050,25050,25050,25050,0
|
|
20240513,145100,851225400,25050,25050,25050,25050,8
|
|
20240513,145000,851025000,25050,25100,25100,25050,589
|
|
20240513,144900,836253250,25100,25100,25100,25100,158
|
|
20240513,144800,832287450,25100,25100,25100,25050,152
|
|
20240513,144700,828472500,25100,25100,25100,25100,63
|
|
20240513,144600,826891200,25100,25100,25100,25100,10
|
|
20240513,144500,826640200,25100,25000,25100,25000,213
|
|
20240513,144400,821294200,25100,25100,25100,25100,100
|
|
20240513,144300,818784200,25050,25050,25050,25050,2
|
|
20240513,144200,818734100,25050,25050,25050,25050,4
|
|
20240513,144100,818633900,25000,25000,25000,25000,0
|
|
20240513,144000,818633900,25000,25000,25000,25000,100
|
|
20240513,143900,816133900,25000,25050,25050,25000,1000
|
|
20240513,143800,791110200,25050,25050,25050,25050,138
|
|
20240513,143700,787653300,25050,25050,25050,25050,130
|
|
20240513,143600,784396800,25050,25050,25050,25050,0
|
|
20240513,143500,784396800,25050,25050,25050,25050,0
|
|
20240513,143400,784396800,25050,25050,25050,25050,0
|
|
20240513,143300,784396800,25050,25050,25050,25050,0
|
|
20240513,143200,784396800,25050,25050,25050,25050,10
|
|
20240513,143100,784146300,25050,25050,25050,25050,0
|
|
20240513,143000,784146300,25050,25050,25050,25050,100
|
|
20240513,142900,781641300,25100,25100,25100,25100,5
|
|
20240513,142800,781515800,25100,25100,25100,25100,3
|
|
20240513,142700,781440500,25050,25100,25100,25050,728
|
|
20240513,142600,763199100,25100,25100,25100,25100,0
|
|
20240513,142500,763199100,25100,25100,25100,25100,10
|
|
20240513,142400,762948100,25100,25100,25100,25100,0
|
|
20240513,142300,762948100,25100,25100,25100,25100,30
|
|
20240513,142200,762195100,25100,25100,25100,25100,0
|
|
20240513,142100,762195100,25100,25100,25100,25100,30
|
|
20240513,142000,761442100,25100,25100,25100,25100,130
|
|
20240513,141900,758179100,25100,25100,25100,25100,31
|
|
20240513,141800,757401000,25100,25100,25100,25100,45
|
|
20240513,141700,756271500,25100,25100,25100,25100,59
|
|
20240513,141600,754790600,25050,25050,25050,25050,0
|
|
20240513,141500,754790600,25050,25050,25050,25050,0
|
|
20240513,141400,754790600,25050,25050,25050,25050,0
|
|
20240513,141300,754790600,25050,25050,25050,25050,20
|
|
20240513,141200,754289600,25100,25100,25100,25100,0
|
|
20240513,141100,754289600,25100,25100,25100,25100,4
|
|
20240513,141000,754189200,25050,25050,25050,25050,6
|
|
20240513,140900,754038900,25050,25050,25050,25050,959
|
|
20240513,140800,730015950,25100,25100,25100,25100,3
|
|
20240513,140700,729940650,25100,25150,25150,25050,1788
|
|
20240513,140600,685035000,25150,25150,25150,25150,26
|
|
20240513,140500,684381100,25200,25200,25200,25200,2
|
|
20240513,140400,684330700,25200,25200,25200,25200,0
|
|
20240513,140300,684330700,25200,25200,25200,25200,4
|
|
20240513,140200,684229900,25150,25150,25150,25150,0
|
|
20240513,140100,684229900,25150,25150,25150,25150,0
|
|
20240513,140000,684229900,25150,25150,25150,25150,0
|
|
20240513,135900,684229900,25150,25150,25150,25150,0
|
|
20240513,135800,684229900,25150,25150,25150,25150,10
|
|
20240513,135700,683978400,25150,25150,25150,25150,0
|
|
20240513,135600,683978400,25150,25150,25150,25150,0
|
|
20240513,135500,683978400,25150,25150,25150,25150,1
|
|
20240513,135400,683953250,25200,25200,25200,25200,1
|
|
20240513,135300,683928050,25150,25150,25150,25150,0
|
|
20240513,135200,683928050,25150,25150,25150,25150,25
|
|
20240513,135100,683299300,25150,25150,25150,25150,0
|
|
20240513,135000,683299300,25150,25150,25150,25150,204
|
|
20240513,134900,678168700,25150,25150,25150,25150,7
|
|
20240513,134800,677992650,25200,25200,25200,25200,7
|
|
20240513,134700,677816250,25150,25150,25150,25150,0
|
|
20240513,134600,677816250,25150,25150,25150,25150,0
|
|
20240513,134500,677816250,25150,25150,25150,25150,40
|
|
20240513,134400,676810250,25150,25150,25150,25150,10
|
|
20240513,134300,676558750,25200,25200,25200,25200,0
|
|
20240513,134200,676558750,25200,25200,25200,25200,0
|
|
20240513,134100,676558750,25200,25200,25200,25200,20
|
|
20240513,134000,676054750,25200,25200,25200,25200,0
|
|
20240513,133900,676054750,25200,25200,25200,25200,1
|
|
20240513,133800,676029550,25150,25200,25200,25150,30
|
|
20240513,133700,675274800,25200,25200,25200,25200,0
|
|
20240513,133600,675274800,25200,25200,25200,25200,0
|
|
20240513,133500,675274800,25200,25200,25200,25200,4
|
|
20240513,133400,675174000,25200,25150,25200,25150,2
|
|
20240513,133300,675123650,25150,25150,25150,25150,40
|
|
20240513,133200,674117650,25150,25150,25150,25150,0
|
|
20240513,133100,674117650,25150,25150,25150,25150,10
|
|
20240513,133000,673866150,25200,25200,25200,25200,0
|
|
20240513,132900,673866150,25200,25200,25200,25200,0
|
|
20240513,132800,673866150,25200,25200,25200,25200,0
|
|
20240513,132700,673866150,25200,25200,25200,25200,0
|
|
20240513,132600,673866150,25200,25200,25200,25200,0
|
|
20240513,132500,673866150,25200,25200,25200,25200,0
|
|
20240513,132400,673866150,25200,25200,25200,25200,3
|
|
20240513,132300,673790550,25200,25200,25200,25200,0
|
|
20240513,132200,673790550,25200,25200,25200,25200,0
|
|
20240513,132100,673790550,25200,25200,25200,25200,0
|
|
20240513,132000,673790550,25200,25200,25200,25200,10
|
|
20240513,131900,673538550,25200,25150,25200,25150,13
|
|
20240513,131800,673211450,25200,25200,25200,25200,0
|
|
20240513,131700,673211450,25200,25200,25200,25200,2
|
|
20240513,131600,673161050,25200,25200,25200,25150,121
|
|
20240513,131500,670112850,25200,25200,25200,25200,10
|
|
20240513,131400,669860850,25150,25150,25150,25150,0
|
|
20240513,131300,669860850,25150,25150,25150,25150,0
|
|
20240513,131200,669860850,25150,25150,25150,25150,5
|
|
20240513,131100,669735100,25150,25150,25150,25150,0
|
|
20240513,131000,669735100,25150,25150,25150,25150,0
|
|
20240513,130900,669735100,25150,25150,25150,25150,0
|
|
20240513,130800,669735100,25150,25150,25150,25150,0
|
|
20240513,130700,669735100,25150,25150,25150,25150,10
|
|
20240513,130600,669483600,25150,25150,25150,25150,10
|
|
20240513,130500,669232100,25150,25150,25150,25150,0
|
|
20240513,130400,669232100,25150,25150,25150,25150,27
|
|
20240513,130300,668553050,25200,25200,25200,25200,0
|
|
20240513,130200,668553050,25200,25200,25200,25200,0
|
|
20240513,130100,668553050,25200,25200,25200,25200,2
|
|
20240513,130000,668502650,25150,25150,25150,25150,0
|
|
20240513,125900,668502650,25150,25150,25150,25150,0
|
|
20240513,125800,668502650,25150,25150,25150,25150,368
|
|
20240513,125700,659247450,25150,25150,25150,25150,60
|
|
20240513,125600,657738450,25150,25150,25150,25150,0
|
|
20240513,125500,657738450,25150,25200,25200,25150,13
|
|
20240513,125400,657411350,25200,25200,25200,25200,0
|
|
20240513,125300,657411350,25200,25200,25200,25200,0
|
|
20240513,125200,657411350,25200,25200,25200,25200,0
|
|
20240513,125100,657411350,25200,25200,25200,25200,0
|
|
20240513,125000,657411350,25200,25200,25200,25200,160
|
|
20240513,124900,653379350,25200,25200,25200,25200,0
|
|
20240513,124800,653379350,25200,25200,25200,25200,0
|
|
20240513,124700,653379350,25200,25200,25200,25200,0
|
|
20240513,124600,653379350,25200,25200,25200,25200,0
|
|
20240513,124500,653379350,25200,25200,25200,25200,0
|
|
20240513,124400,653379350,25200,25200,25200,25200,46
|
|
20240513,124300,652220150,25150,25150,25150,25150,0
|
|
20240513,124200,652220150,25150,25150,25150,25150,10
|
|
20240513,124100,651968650,25200,25200,25200,25200,0
|
|
20240513,124000,651968650,25200,25200,25200,25200,40
|
|
20240513,123900,650960650,25200,25200,25200,25200,0
|
|
20240513,123800,650960650,25200,25200,25200,25200,15
|
|
20240513,123700,650582650,25150,25200,25200,25150,89
|
|
20240513,123600,648344050,25200,25200,25200,25200,0
|
|
20240513,123500,648344050,25200,25200,25200,25200,7
|
|
20240513,123400,648167650,25200,25200,25200,25200,0
|
|
20240513,123300,648167650,25200,25200,25200,25200,1
|
|
20240513,123200,648142450,25200,25200,25200,25200,0
|
|
20240513,123100,648142450,25200,25200,25200,25200,0
|
|
20240513,123000,648142450,25200,25200,25200,25200,8
|
|
20240513,122900,647940850,25200,25200,25200,25200,0
|
|
20240513,122800,647940850,25200,25200,25200,25200,3
|
|
20240513,122700,647865250,25150,25150,25150,25150,0
|
|
20240513,122600,647865250,25150,25150,25150,25150,0
|
|
20240513,122500,647865250,25150,25150,25150,25150,0
|
|
20240513,122400,647865250,25150,25200,25200,25150,140
|
|
20240513,122300,644339250,25200,25200,25200,25200,0
|
|
20240513,122200,644339250,25200,25200,25200,25200,0
|
|
20240513,122100,644339250,25200,25200,25200,25200,35
|
|
20240513,122000,643457250,25200,25200,25200,25200,500
|
|
20240513,121900,630857250,25250,25250,25250,25250,0
|
|
20240513,121800,630857250,25250,25250,25250,25250,0
|
|
20240513,121700,630857250,25250,25250,25250,25250,0
|
|
20240513,121600,630857250,25250,25250,25250,25250,1
|
|
20240513,121500,630832000,25100,25100,25100,25100,0
|
|
20240513,121400,630832000,25100,25100,25100,25100,0
|
|
20240513,121300,630832000,25100,25100,25100,25100,0
|
|
20240513,121200,630832000,25100,25100,25100,25100,2
|
|
20240513,121100,630781800,25300,25150,25300,25150,600
|
|
20240513,121000,615646250,25150,25150,25150,25150,0
|
|
20240513,120900,615646250,25150,25150,25150,25150,320
|
|
20240513,120800,607598250,25150,25150,25150,25150,0
|
|
20240513,120700,607598250,25150,25150,25150,25150,1
|
|
20240513,120600,607573100,25100,25100,25100,25100,0
|
|
20240513,120500,607573100,25100,25100,25100,25100,0
|
|
20240513,120400,607573100,25100,25100,25100,25100,0
|
|
20240513,120300,607573100,25100,25100,25100,25100,30
|
|
20240513,120200,606820100,25100,25100,25100,25100,25
|
|
20240513,120100,606192600,25100,25100,25100,25100,10
|
|
20240513,120000,605941600,25150,25150,25150,25150,0
|
|
20240513,115900,605941600,25150,25150,25150,25150,1
|
|
20240513,115800,605916450,25150,25150,25150,25150,0
|
|
20240513,115700,605916450,25150,25150,25150,25150,0
|
|
20240513,115600,605916450,25150,25150,25150,25150,5
|
|
20240513,115500,605790700,25100,25100,25100,25100,31
|
|
20240513,115400,605012600,25100,25100,25100,25100,0
|
|
20240513,115300,605012600,25100,25100,25100,25100,0
|
|
20240513,115200,605012600,25100,25100,25100,25100,230
|
|
20240513,115100,599239600,25100,25100,25100,25100,0
|
|
20240513,115000,599239600,25100,25100,25100,25100,0
|
|
20240513,114900,599239600,25100,25100,25100,25100,0
|
|
20240513,114800,599239600,25100,25150,25150,25100,13
|
|
20240513,114700,598913150,25150,25150,25150,25150,0
|
|
20240513,114600,598913150,25150,25150,25150,25150,0
|
|
20240513,114500,598913150,25150,25150,25150,25150,6
|
|
20240513,114400,598762250,25150,25150,25150,25150,0
|
|
20240513,114300,598762250,25150,25150,25150,25150,0
|
|
20240513,114200,598762250,25150,25150,25150,25150,0
|
|
20240513,114100,598762250,25150,25150,25150,25150,0
|
|
20240513,114000,598762250,25150,25150,25150,25150,1
|
|
20240513,113900,598737100,25150,25150,25150,25150,70
|
|
20240513,113800,596976600,25150,25150,25150,25150,12
|
|
20240513,113700,596674800,25100,25100,25100,25100,1
|
|
20240513,113600,596649700,25100,25100,25100,25100,10
|
|
20240513,113500,596398700,25100,25100,25100,25100,106
|
|
20240513,113400,593738100,25100,25100,25100,25100,0
|
|
20240513,113300,593738100,25100,25100,25100,25100,0
|
|
20240513,113200,593738100,25100,25100,25100,25100,4
|
|
20240513,113100,593637700,25100,25100,25100,25100,0
|
|
20240513,113000,593637700,25100,25100,25100,25100,1
|
|
20240513,112900,593612600,25050,25050,25050,25050,1
|
|
20240513,112800,593587550,25100,25100,25100,25100,29
|
|
20240513,112700,592859650,25100,25100,25100,25100,0
|
|
20240513,112600,592859650,25100,25100,25100,25100,14
|
|
20240513,112500,592508250,25050,25100,25100,25050,60
|
|
20240513,112400,591003700,25100,25050,25100,25050,25
|
|
20240513,112300,590377200,25050,25050,25050,25050,0
|
|
20240513,112200,590377200,25050,25050,25050,25050,10
|
|
20240513,112100,590126700,25100,25100,25100,25100,0
|
|
20240513,112000,590126700,25100,25100,25100,25100,10
|
|
20240513,111900,589875700,25100,25100,25100,25100,2
|
|
20240513,111800,589825500,25100,25100,25100,25100,1
|
|
20240513,111700,589800400,25100,25100,25100,25100,0
|
|
20240513,111600,589800400,25100,25100,25100,25100,0
|
|
20240513,111500,589800400,25100,25100,25100,25100,61
|
|
20240513,111400,588269300,25100,25100,25100,25100,1
|
|
20240513,111300,588244200,25100,25100,25100,25100,1
|
|
20240513,111200,588219100,25050,25050,25050,25050,5
|
|
20240513,111100,588093850,25050,25050,25050,25050,0
|
|
20240513,111000,588093850,25050,25050,25050,25050,0
|
|
20240513,110900,588093850,25050,25050,25050,25050,0
|
|
20240513,110800,588093850,25050,25050,25050,25050,0
|
|
20240513,110700,588093850,25050,25050,25050,25050,0
|
|
20240513,110600,588093850,25050,25050,25050,25050,5
|
|
20240513,110500,587968600,25050,25050,25050,25050,10
|
|
20240513,110400,587718100,25050,25050,25050,25050,1
|
|
20240513,110300,587693050,25000,25000,25000,25000,108
|
|
20240513,110200,584993050,25000,25000,25000,25000,12
|
|
20240513,110100,584693050,25000,25050,25050,25000,1245
|
|
20240513,110000,553568000,25050,25050,25050,25050,0
|
|
20240513,105900,553568000,25050,25050,25050,25050,10
|
|
20240513,105800,553317500,25050,25050,25050,25050,0
|
|
20240513,105700,553317500,25050,25000,25050,25000,5
|
|
20240513,105600,553192450,25000,25000,25000,25000,50
|
|
20240513,105500,551942450,25000,25000,25000,25000,0
|
|
20240513,105400,551942450,25000,25000,25000,25000,25
|
|
20240513,105300,551317450,25000,25000,25000,25000,119
|
|
20240513,105200,548342450,25050,25050,25050,25050,59
|
|
20240513,105100,546864500,25050,25050,25050,25050,13
|
|
20240513,105000,546538850,25050,25050,25050,25050,43
|
|
20240513,104900,545461700,25050,25050,25050,25050,30
|
|
20240513,104800,544710200,25050,25050,25050,25050,25
|
|
20240513,104700,544083950,25050,25050,25050,25050,108
|
|
20240513,104600,541378550,25050,25050,25050,25050,114
|
|
20240513,104500,538522850,25050,25050,25050,25050,0
|
|
20240513,104400,538522850,25050,25050,25050,25050,0
|
|
20240513,104300,538522850,25050,25050,25050,25050,20
|
|
20240513,104200,538021850,25050,25050,25050,25050,5
|
|
20240513,104100,537896600,25100,25100,25100,25100,0
|
|
20240513,104000,537896600,25100,25100,25100,25100,0
|
|
20240513,103900,537896600,25100,25100,25100,25100,50
|
|
20240513,103800,536641600,25100,25100,25100,25100,0
|
|
20240513,103700,536641600,25100,25100,25100,25100,100
|
|
20240513,103600,534131600,25100,25050,25100,25050,47
|
|
20240513,103500,532954200,25000,25050,25050,25000,31
|
|
20240513,103400,532179150,25000,25050,25050,25000,80
|
|
20240513,103300,530178900,25000,25100,25100,25000,4000
|
|
20240513,103200,430167650,25150,25150,25150,25150,25
|
|
20240513,103100,429538900,25050,25050,25050,25050,56
|
|
20240513,103000,428136100,25000,25000,25000,25000,0
|
|
20240513,102900,428136100,25000,25150,25200,25000,5245
|
|
20240513,102800,296764950,25150,25150,25150,25150,5
|
|
20240513,102700,296639200,25150,25150,25150,25100,1064
|
|
20240513,102600,269880850,25100,25100,25100,25100,50
|
|
20240513,102500,268625850,25100,25150,25150,25100,1613
|
|
20240513,102400,228134650,25150,25150,25150,25150,110
|
|
20240513,102300,225368150,25150,25150,25150,25150,0
|
|
20240513,102200,225368150,25150,25150,25150,25150,5
|
|
20240513,102100,225242400,25150,25150,25150,25150,16
|
|
20240513,102000,224840000,25150,25150,25150,25150,101
|
|
20240513,101900,222299850,25150,25150,25150,25150,0
|
|
20240513,101800,222299850,25150,25150,25150,25150,5
|
|
20240513,101700,222174100,25100,25150,25150,25100,81
|
|
20240513,101600,220138000,25150,25150,25150,25150,105
|
|
20240513,101500,217497250,25150,25150,25150,25150,0
|
|
20240513,101400,217497250,25150,25150,25150,25150,120
|
|
20240513,101300,214479250,25150,25150,25150,25150,260
|
|
20240513,101200,207940250,25200,25200,25200,25200,0
|
|
20240513,101100,207940250,25200,25200,25200,25200,15
|
|
20240513,101000,207562250,25200,25200,25200,25200,0
|
|
20240513,100900,207562250,25200,25200,25200,25200,1
|
|
20240513,100800,207537050,25200,25200,25200,25200,8
|
|
20240513,100700,207335450,25250,25250,25250,25250,5
|
|
20240513,100600,207209200,25250,25250,25250,25250,0
|
|
20240513,100500,207209200,25250,25250,25250,25250,1
|
|
20240513,100400,207183950,25200,25200,25200,25200,20
|
|
20240513,100300,206679950,25150,25150,25150,25150,304
|
|
20240513,100200,199034350,25150,25200,25200,25150,549
|
|
20240513,100100,185222300,25200,25200,25200,25200,13
|
|
20240513,100000,184894700,25200,25200,25200,25200,0
|
|
20240513,095900,184894700,25200,25200,25200,25200,0
|
|
20240513,095800,184894700,25200,25200,25200,25200,105
|
|
20240513,095700,182248700,25300,25300,25300,25300,0
|
|
20240513,095600,182248700,25300,25250,25300,25250,11
|
|
20240513,095500,181970900,25250,25200,25250,25200,241
|
|
20240513,095400,175886900,25200,25200,25200,25200,200
|
|
20240513,095300,170846900,25200,25200,25200,25200,0
|
|
20240513,095200,170846900,25200,25250,25250,25200,218
|
|
20240513,095100,165353250,25250,25250,25250,25250,311
|
|
20240513,095000,157500500,25250,25250,25250,25250,165
|
|
20240513,094900,153334250,25250,25200,25250,25200,193
|
|
20240513,094800,148465650,25200,25200,25200,25200,85
|
|
20240513,094700,146323650,25150,25150,25150,25150,1
|
|
20240513,094600,146298500,25150,25150,25150,25150,100
|
|
20240513,094500,143783500,25150,25200,25200,25150,1273
|
|
20240513,094400,111757400,25200,25200,25200,25200,210
|
|
20240513,094300,106465400,25200,25200,25200,25200,101
|
|
20240513,094200,103920200,25200,25150,25250,25150,27
|
|
20240513,094100,103240950,25200,25200,25200,25200,66
|
|
20240513,094000,101577750,25200,25200,25200,25200,707
|
|
20240513,093900,83761350,25200,25200,25250,25200,137
|
|
20240513,093800,80308900,25250,25250,25250,25250,0
|
|
20240513,093700,80308900,25250,25250,25250,25250,2
|
|
20240513,093600,80258400,25250,25250,25250,25250,3
|
|
20240513,093500,80182650,25200,25200,25200,25200,8
|
|
20240513,093400,79981050,25200,25250,25250,25200,13
|
|
20240513,093300,79653400,25250,25250,25250,25250,0
|
|
20240513,093200,79653400,25250,25250,25250,25250,116
|
|
20240513,093100,76724400,25250,25250,25250,25200,104
|
|
20240513,093000,74103450,25250,25250,25250,25200,207
|
|
20240513,092900,68886700,25250,25250,25250,25250,5
|
|
20240513,092800,68760450,25250,25250,25250,25250,198
|
|
20240513,092700,63760950,25250,25250,25250,25250,35
|
|
20240513,092600,62877200,25250,25350,25350,25250,34
|
|
20240513,092500,62018300,25350,25350,25350,25350,0
|
|
20240513,092400,62018300,25350,25350,25350,25350,0
|
|
20240513,092300,62018300,25350,25350,25350,25350,10
|
|
20240513,092200,61764800,25350,25350,25350,25350,0
|
|
20240513,092100,61764800,25350,25250,25350,25250,62
|
|
20240513,092000,60199200,25250,25200,25250,25200,37
|
|
20240513,091900,59266250,25200,25250,25250,25200,521
|
|
20240513,091800,46136000,25250,25300,25300,25250,260
|
|
20240513,091700,39570750,25250,25300,25300,25250,598
|
|
20240513,091600,24469950,25350,25350,25350,25250,334
|
|
20240513,091500,16022650,25350,25400,25400,25350,170
|
|
20240513,091400,11712650,25400,25400,25400,25400,1
|
|
20240513,091300,11687250,25400,25400,25400,25400,18
|
|
20240513,091200,11230050,25400,25400,25400,25400,29
|
|
20240513,091100,10493450,25400,25400,25400,25400,5
|
|
20240513,091000,10366450,25400,25400,25400,25400,5
|
|
20240513,090900,10239450,25400,25400,25400,25400,201
|
|
20240513,090800,5134050,25400,25400,25400,25400,15
|
|
20240513,090700,4753050,25400,25400,25400,25400,10
|
|
20240513,090600,4499050,25400,25400,25400,25400,1
|
|
20240513,090500,4473650,25350,25350,25350,25350,22
|
|
20240513,090400,3915950,25400,25500,25500,25400,55
|
|
20240513,090300,2518200,25400,25400,25400,25400,1
|
|
20240513,090200,2492800,25400,25450,25450,25400,5
|
|
20240513,090100,2365750,25400,25400,25400,25400,1
|
|
20240513,090000,2340350,25400,25450,25500,25400,84
|