577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183400,978004200,24400,24400,24400,24400,5341
|
|
20240514,183300,978004200,24400,24400,24400,24400,0
|
|
20240514,183200,978004200,24400,24400,24400,24400,0
|
|
20240514,183100,978004200,24400,24400,24400,24400,0
|
|
20240514,183000,978004200,24400,24400,24400,24400,0
|
|
20240514,182900,978004200,24400,24400,24400,24400,0
|
|
20240514,182800,978004200,24400,24400,24400,24400,0
|
|
20240514,182700,978004200,24400,24400,24400,24400,0
|
|
20240514,182600,978004200,24400,24400,24400,24400,0
|
|
20240514,182500,978004200,24400,24400,24400,24400,0
|
|
20240514,182400,978004200,24400,24400,24400,24400,0
|
|
20240514,182300,978004200,24400,24400,24400,24400,0
|
|
20240514,182200,978004200,24400,24400,24400,24400,0
|
|
20240514,182100,978004200,24400,24400,24400,24400,0
|
|
20240514,182000,978004200,24400,24400,24400,24400,0
|
|
20240514,181900,978004200,24400,24400,24400,24400,0
|
|
20240514,181800,978004200,24400,24400,24400,24400,0
|
|
20240514,181700,978004200,24400,24400,24400,24400,0
|
|
20240514,181600,978004200,24400,24400,24400,24400,0
|
|
20240514,181500,978004200,24400,24400,24400,24400,0
|
|
20240514,181400,978004200,24400,24400,24400,24400,0
|
|
20240514,181300,978004200,24400,24400,24400,24400,0
|
|
20240514,181200,978004200,24400,24400,24400,24400,0
|
|
20240514,181100,978004200,24400,24400,24400,24400,0
|
|
20240514,181000,978004200,24400,24400,24400,24400,0
|
|
20240514,180900,978004200,24400,24400,24400,24400,0
|
|
20240514,180800,978004200,24400,24400,24400,24400,0
|
|
20240514,180700,978004200,24400,24400,24400,24400,0
|
|
20240514,180600,978004200,24400,24400,24400,24400,0
|
|
20240514,180500,978004200,24400,24400,24400,24400,0
|
|
20240514,180400,978004200,24400,24400,24400,24400,5341
|
|
20240514,180300,978004200,24400,24400,24400,24400,0
|
|
20240514,180200,978004200,24400,24400,24400,24400,0
|
|
20240514,180100,978004200,24400,24400,24400,24400,0
|
|
20240514,180000,978004200,24400,24400,24400,24400,0
|
|
20240514,175900,978004200,24400,24400,24400,24400,0
|
|
20240514,175800,978004200,24400,24400,24400,24400,0
|
|
20240514,175700,978004200,24400,24400,24400,24400,0
|
|
20240514,175600,978004200,24400,24400,24400,24400,0
|
|
20240514,175500,978004200,24400,24400,24400,24400,0
|
|
20240514,175400,978004200,24400,24400,24400,24400,0
|
|
20240514,175300,978004200,24400,24400,24400,24400,0
|
|
20240514,175200,978004200,24400,24400,24400,24400,0
|
|
20240514,175100,978004200,24400,24400,24400,24400,0
|
|
20240514,175000,978004200,24400,24400,24400,24400,0
|
|
20240514,174900,978004200,24400,24400,24400,24400,0
|
|
20240514,174800,978004200,24400,24400,24400,24400,0
|
|
20240514,174700,978004200,24400,24400,24400,24400,0
|
|
20240514,174600,978004200,24400,24400,24400,24400,0
|
|
20240514,174500,978004200,24400,24400,24400,24400,0
|
|
20240514,174400,978004200,24400,24400,24400,24400,0
|
|
20240514,174300,978004200,24400,24400,24400,24400,0
|
|
20240514,174200,978004200,24400,24400,24400,24400,0
|
|
20240514,174100,978004200,24400,24400,24400,24400,0
|
|
20240514,174000,978004200,24400,24400,24400,24400,0
|
|
20240514,173900,978004200,24400,24400,24400,24400,0
|
|
20240514,173800,978004200,24400,24400,24400,24400,0
|
|
20240514,173700,978004200,24400,24400,24400,24400,0
|
|
20240514,173600,978004200,24400,24400,24400,24400,0
|
|
20240514,173500,978004200,24400,24400,24400,24400,0
|
|
20240514,173400,978004200,24400,24400,24400,24400,5341
|
|
20240514,173300,978004200,24400,24400,24400,24400,0
|
|
20240514,173200,978004200,24400,24400,24400,24400,0
|
|
20240514,173100,978004200,24400,24400,24400,24400,0
|
|
20240514,173000,978004200,24400,24400,24400,24400,0
|
|
20240514,172900,978004200,24400,24400,24400,24400,0
|
|
20240514,172800,978004200,24400,24400,24400,24400,0
|
|
20240514,172700,978004200,24400,24400,24400,24400,0
|
|
20240514,172600,978004200,24400,24400,24400,24400,0
|
|
20240514,172500,978004200,24400,24400,24400,24400,0
|
|
20240514,172400,978004200,24400,24400,24400,24400,0
|
|
20240514,172300,978004200,24400,24400,24400,24400,0
|
|
20240514,172200,978004200,24400,24400,24400,24400,0
|
|
20240514,172100,978004200,24400,24400,24400,24400,0
|
|
20240514,172000,978004200,24400,24400,24400,24400,0
|
|
20240514,171900,978004200,24400,24400,24400,24400,0
|
|
20240514,171800,978004200,24400,24400,24400,24400,0
|
|
20240514,171700,978004200,24400,24400,24400,24400,0
|
|
20240514,171600,978004200,24400,24400,24400,24400,0
|
|
20240514,171500,978004200,24400,24400,24400,24400,0
|
|
20240514,171400,978004200,24400,24400,24400,24400,0
|
|
20240514,171300,978004200,24400,24400,24400,24400,0
|
|
20240514,171200,978004200,24400,24400,24400,24400,0
|
|
20240514,171100,978004200,24400,24400,24400,24400,0
|
|
20240514,171000,978004200,24400,24400,24400,24400,0
|
|
20240514,170900,978004200,24400,24400,24400,24400,0
|
|
20240514,170800,978004200,24400,24400,24400,24400,0
|
|
20240514,170700,978004200,24400,24400,24400,24400,0
|
|
20240514,170600,978004200,24400,24400,24400,24400,0
|
|
20240514,170500,978004200,24400,24400,24400,24400,0
|
|
20240514,170400,978004200,24400,24400,24400,24400,5341
|
|
20240514,170300,978004200,24400,24400,24400,24400,0
|
|
20240514,170200,978004200,24400,24400,24400,24400,0
|
|
20240514,170100,978004200,24400,24400,24400,24400,0
|
|
20240514,170000,978004200,24400,24400,24400,24400,0
|
|
20240514,165900,978004200,24400,24400,24400,24400,0
|
|
20240514,165800,978004200,24400,24400,24400,24400,0
|
|
20240514,165700,978004200,24400,24400,24400,24400,0
|
|
20240514,165600,978004200,24400,24400,24400,24400,0
|
|
20240514,165500,978004200,24400,24400,24400,24400,0
|
|
20240514,165400,978004200,24400,24400,24400,24400,0
|
|
20240514,165300,978004200,24400,24400,24400,24400,0
|
|
20240514,165200,978004200,24400,24400,24400,24400,0
|
|
20240514,165100,978004200,24400,24400,24400,24400,0
|
|
20240514,165000,978004200,24400,24400,24400,24400,0
|
|
20240514,164900,978004200,24400,24400,24400,24400,0
|
|
20240514,164800,978004200,24400,24400,24400,24400,0
|
|
20240514,164700,978004200,24400,24400,24400,24400,0
|
|
20240514,164600,978004200,24400,24400,24400,24400,0
|
|
20240514,164500,978004200,24400,24400,24400,24400,0
|
|
20240514,164400,978004200,24400,24400,24400,24400,0
|
|
20240514,164300,978004200,24400,24400,24400,24400,0
|
|
20240514,164200,978004200,24400,24400,24400,24400,0
|
|
20240514,164100,978004200,24400,24400,24400,24400,0
|
|
20240514,164000,978004200,24400,24400,24400,24400,0
|
|
20240514,163900,978004200,24400,24400,24400,24400,0
|
|
20240514,163800,978004200,24400,24400,24400,24400,0
|
|
20240514,163700,978004200,24400,24400,24400,24400,0
|
|
20240514,163600,978004200,24400,24400,24400,24400,0
|
|
20240514,163500,978004200,24400,24400,24400,24400,0
|
|
20240514,163400,978004200,24400,24400,24400,24400,5341
|
|
20240514,163300,978004200,24400,24400,24400,24400,0
|
|
20240514,163200,978004200,24400,24400,24400,24400,0
|
|
20240514,163100,978004200,24400,24400,24400,24400,0
|
|
20240514,163000,978004200,24400,24400,24400,24400,0
|
|
20240514,162900,978004200,24400,24400,24400,24400,0
|
|
20240514,162800,978004200,24400,24400,24400,24400,0
|
|
20240514,162700,978004200,24400,24400,24400,24400,0
|
|
20240514,162600,978004200,24400,24400,24400,24400,0
|
|
20240514,162500,978004200,24400,24400,24400,24400,0
|
|
20240514,162400,978004200,24400,24400,24400,24400,0
|
|
20240514,162300,978004200,24400,24400,24400,24400,0
|
|
20240514,162200,978004200,24400,24400,24400,24400,0
|
|
20240514,162100,978004200,24400,24400,24400,24400,0
|
|
20240514,162000,978004200,24400,24400,24400,24400,0
|
|
20240514,161900,978004200,24400,24400,24400,24400,0
|
|
20240514,161800,978004200,24400,24400,24400,24400,0
|
|
20240514,161700,978004200,24400,24400,24400,24400,0
|
|
20240514,161600,978004200,24400,24400,24400,24400,0
|
|
20240514,161500,978004200,24400,24400,24400,24400,0
|
|
20240514,161400,978004200,24400,24400,24400,24400,0
|
|
20240514,161300,978004200,24400,24400,24400,24400,0
|
|
20240514,161200,978004200,24400,24400,24400,24400,0
|
|
20240514,161100,978004200,24400,24400,24400,24400,0
|
|
20240514,161000,978004200,24400,24400,24400,24400,0
|
|
20240514,160900,978004200,24400,24400,24400,24400,0
|
|
20240514,160800,978004200,24400,24400,24400,24400,0
|
|
20240514,160700,978004200,24400,24400,24400,24400,0
|
|
20240514,160600,978004200,24400,24400,24400,24400,0
|
|
20240514,160500,978004200,24400,24400,24400,24400,0
|
|
20240514,160400,978004200,24400,24400,24400,24400,5341
|
|
20240514,160300,978004200,24400,24400,24400,24400,0
|
|
20240514,160200,978004200,24400,24400,24400,24400,0
|
|
20240514,160100,978004200,24400,24400,24400,24400,0
|
|
20240514,160000,978004200,24400,24400,24400,24400,0
|
|
20240514,155900,978004200,24400,24400,24400,24400,0
|
|
20240514,155800,978004200,24400,24400,24400,24400,0
|
|
20240514,155700,978004200,24400,24400,24400,24400,0
|
|
20240514,155600,978004200,24400,24400,24400,24400,0
|
|
20240514,155500,978004200,24400,24400,24400,24400,0
|
|
20240514,155400,978004200,24400,24400,24400,24400,0
|
|
20240514,155300,978004200,24400,24400,24400,24400,0
|
|
20240514,155200,978004200,24400,24400,24400,24400,0
|
|
20240514,155100,978004200,24400,24400,24400,24400,0
|
|
20240514,155000,978004200,24400,24400,24400,24400,0
|
|
20240514,154900,978004200,24400,24400,24400,24400,0
|
|
20240514,154800,978004200,24400,24400,24400,24400,0
|
|
20240514,154700,978004200,24400,24400,24400,24400,0
|
|
20240514,154600,978004200,24400,24400,24400,24400,0
|
|
20240514,154500,978004200,24400,24400,24400,24400,0
|
|
20240514,154400,978004200,24400,24400,24400,24400,0
|
|
20240514,154300,978004200,24400,24400,24400,24400,0
|
|
20240514,154200,978004200,24400,24400,24400,24400,0
|
|
20240514,154100,978004200,24400,24400,24400,24400,0
|
|
20240514,154000,978004200,24400,24400,24400,24400,0
|
|
20240514,153900,978004200,24400,24400,24400,24400,0
|
|
20240514,153800,978004200,24400,24400,24400,24400,0
|
|
20240514,153700,978004200,24400,24400,24400,24400,0
|
|
20240514,153600,978004200,24400,24400,24400,24400,0
|
|
20240514,153500,978004200,24400,24400,24400,24400,0
|
|
20240514,153400,978004200,24400,24400,24400,24400,5341
|
|
20240514,153300,978004200,24400,24400,24400,24400,0
|
|
20240514,153200,978004200,24400,24400,24400,24400,0
|
|
20240514,153100,978004200,24400,24400,24400,24400,0
|
|
20240514,153000,978004200,24400,24400,24400,24400,5341
|
|
20240514,152900,847683800,24450,24450,24450,24450,0
|
|
20240514,152800,847683800,24450,24450,24450,24450,0
|
|
20240514,152700,847683800,24450,24450,24450,24450,0
|
|
20240514,152600,847683800,24450,24450,24450,24450,0
|
|
20240514,152500,847683800,24450,24450,24450,24450,0
|
|
20240514,152400,847683800,24450,24450,24450,24450,0
|
|
20240514,152300,847683800,24450,24450,24450,24450,0
|
|
20240514,152200,847683800,24450,24450,24450,24450,0
|
|
20240514,152100,847683800,24450,24450,24450,24450,0
|
|
20240514,152000,847683800,24450,24450,24450,24450,0
|
|
20240514,151900,847683800,24450,24500,24500,24450,830
|
|
20240514,151800,827353300,24500,24450,24500,24450,816
|
|
20240514,151700,807363250,24500,24450,24500,24450,551
|
|
20240514,151600,793891250,24450,24450,24450,24450,14
|
|
20240514,151500,793548950,24500,24500,24500,24500,105
|
|
20240514,151400,790976450,24500,24450,24500,24450,72
|
|
20240514,151300,789215550,24450,24450,24500,24450,638
|
|
20240514,151200,773615450,24500,24500,24500,24500,61
|
|
20240514,151100,772120950,24450,24450,24450,24450,0
|
|
20240514,151000,772120950,24450,24450,24450,24450,1201
|
|
20240514,150900,742756500,24500,24500,24500,24500,5
|
|
20240514,150800,742634000,24500,24450,24500,24450,23
|
|
20240514,150700,742071400,24500,24500,24500,24500,85
|
|
20240514,150600,739988900,24500,24500,24500,24500,103
|
|
20240514,150500,737465400,24500,24500,24500,24500,135
|
|
20240514,150400,734157900,24550,24550,24550,24550,301
|
|
20240514,150300,726768350,24500,24550,24550,24500,31
|
|
20240514,150200,726007350,24600,24550,24600,24550,182
|
|
20240514,150100,721539200,24500,24500,24500,24500,1
|
|
20240514,150000,721514700,24500,24500,24500,24500,0
|
|
20240514,145900,721514700,24500,24500,24500,24500,25
|
|
20240514,145800,720902200,24500,24500,24500,24500,103
|
|
20240514,145700,718378700,24500,24500,24500,24500,200
|
|
20240514,145600,713478700,24500,24500,24500,24500,28
|
|
20240514,145500,712792700,24500,24500,24500,24500,155
|
|
20240514,145400,708995200,24500,24550,24550,24500,550
|
|
20240514,145300,695519200,24500,24500,24500,24500,1300
|
|
20240514,145200,663669200,24550,24500,24550,24500,21
|
|
20240514,145100,663153700,24550,24550,24550,24550,1
|
|
20240514,145000,663129150,24500,24500,24500,24500,0
|
|
20240514,144900,663129150,24500,24550,24550,24500,7
|
|
20240514,144800,662957450,24550,24550,24550,24550,44
|
|
20240514,144700,661877250,24550,24550,24550,24550,2
|
|
20240514,144600,661828150,24550,24550,24550,24550,15
|
|
20240514,144500,661459900,24600,24600,24600,24600,1
|
|
20240514,144400,661435300,24600,24600,24600,24600,1
|
|
20240514,144300,661410700,24550,24500,24550,24500,429
|
|
20240514,144200,650880100,24550,24550,24550,24550,93
|
|
20240514,144100,648596950,24550,24550,24550,24550,7
|
|
20240514,144000,648425100,24500,24500,24500,24500,0
|
|
20240514,143900,648425100,24500,24550,24550,24500,55
|
|
20240514,143800,647075550,24550,24550,24550,24550,2
|
|
20240514,143700,647026450,24550,24550,24550,24550,8
|
|
20240514,143600,646830050,24550,24550,24550,24550,0
|
|
20240514,143500,646830050,24550,24550,24550,24550,0
|
|
20240514,143400,646830050,24550,24550,24550,24550,0
|
|
20240514,143300,646830050,24550,24550,24550,24550,200
|
|
20240514,143200,641920050,24550,24550,24550,24550,210
|
|
20240514,143100,636764550,24550,24550,24550,24550,0
|
|
20240514,143000,636764550,24550,24550,24550,24550,0
|
|
20240514,142900,636764550,24550,24550,24550,24550,8
|
|
20240514,142800,636568150,24600,24600,24600,24600,6
|
|
20240514,142700,636420550,24600,24600,24600,24600,105
|
|
20240514,142600,633837550,24600,24600,24600,24600,90
|
|
20240514,142500,631623550,24600,24600,24600,24600,10
|
|
20240514,142400,631377550,24550,24550,24550,24550,450
|
|
20240514,142300,620330050,24550,24550,24550,24550,10
|
|
20240514,142200,620084550,24500,24500,24500,24500,0
|
|
20240514,142100,620084550,24500,24500,24500,24500,8
|
|
20240514,142000,619888550,24500,24500,24500,24500,28
|
|
20240514,141900,619202550,24550,24550,24550,24550,0
|
|
20240514,141800,619202550,24550,24550,24550,24550,8
|
|
20240514,141700,619006150,24500,24600,24600,24500,1635
|
|
20240514,141600,578874200,24600,24600,24600,24600,0
|
|
20240514,141500,578874200,24600,24600,24600,24600,62
|
|
20240514,141400,577349000,24600,24600,24600,24600,0
|
|
20240514,141300,577349000,24600,24550,24600,24550,23
|
|
20240514,141200,576783600,24600,24600,24600,24600,1
|
|
20240514,141100,576759000,24600,24600,24600,24600,2
|
|
20240514,141000,576709800,24600,24600,24600,24600,4
|
|
20240514,140900,576611400,24600,24600,24600,24600,73
|
|
20240514,140800,574815600,24600,24700,24700,24600,817
|
|
20240514,140700,554717000,24650,24650,24650,24650,1
|
|
20240514,140600,554692350,24650,24650,24650,24650,2
|
|
20240514,140500,554643050,24650,24650,24650,24650,0
|
|
20240514,140400,554643050,24650,24650,24650,24650,7
|
|
20240514,140300,554470500,24650,24650,24650,24650,131
|
|
20240514,140200,551241350,24650,24650,24650,24650,0
|
|
20240514,140100,551241350,24650,24650,24650,24650,501
|
|
20240514,140000,538891700,24650,24650,24650,24650,1
|
|
20240514,135900,538867050,24650,24650,24650,24650,20
|
|
20240514,135800,538374050,24600,24600,24600,24600,8
|
|
20240514,135700,538177250,24650,24650,24650,24650,0
|
|
20240514,135600,538177250,24650,24650,24650,24650,200
|
|
20240514,135500,533247250,24600,24600,24600,24600,10
|
|
20240514,135400,533001250,24650,24650,24650,24650,38
|
|
20240514,135300,532064550,24600,24600,24600,24600,0
|
|
20240514,135200,532064550,24600,24600,24600,24600,0
|
|
20240514,135100,532064550,24600,24600,24600,24600,0
|
|
20240514,135000,532064550,24600,24600,24600,24600,0
|
|
20240514,134900,532064550,24600,24600,24600,24600,8
|
|
20240514,134800,531867750,24600,24600,24600,24600,0
|
|
20240514,134700,531867750,24600,24600,24600,24600,0
|
|
20240514,134600,531867750,24600,24600,24600,24600,29
|
|
20240514,134500,531154350,24650,24650,24650,24650,0
|
|
20240514,134400,531154350,24650,24650,24650,24650,0
|
|
20240514,134300,531154350,24650,24650,24650,24650,6
|
|
20240514,134200,531006450,24650,24650,24650,24650,2
|
|
20240514,134100,530957150,24650,24650,24650,24650,32
|
|
20240514,134000,530168350,24650,24650,24650,24650,0
|
|
20240514,133900,530168350,24650,24650,24650,24650,5
|
|
20240514,133800,530045100,24650,24650,24650,24650,5
|
|
20240514,133700,529921850,24650,24650,24650,24650,200
|
|
20240514,133600,524991850,24600,24600,24600,24600,0
|
|
20240514,133500,524991850,24600,24600,24600,24600,0
|
|
20240514,133400,524991850,24600,24600,24600,24600,0
|
|
20240514,133300,524991850,24600,24600,24600,24600,60
|
|
20240514,133200,523515850,24650,24650,24650,24650,0
|
|
20240514,133100,523515850,24650,24650,24650,24650,0
|
|
20240514,133000,523515850,24650,24650,24650,24650,1
|
|
20240514,132900,523491200,24650,24650,24650,24650,0
|
|
20240514,132800,523491200,24650,24650,24650,24650,0
|
|
20240514,132700,523491200,24650,24650,24650,24650,4
|
|
20240514,132600,523392600,24650,24650,24650,24650,2
|
|
20240514,132500,523343300,24650,24650,24650,24650,25
|
|
20240514,132400,522727050,24650,24600,24650,24600,9
|
|
20240514,132300,522505300,24600,24600,24600,24600,8
|
|
20240514,132200,522308500,24600,24600,24600,24600,0
|
|
20240514,132100,522308500,24600,24600,24600,24600,0
|
|
20240514,132000,522308500,24600,24600,24600,24600,0
|
|
20240514,131900,522308500,24600,24600,24600,24600,0
|
|
20240514,131800,522308500,24600,24600,24600,24600,0
|
|
20240514,131700,522308500,24600,24650,24650,24600,30
|
|
20240514,131600,521570450,24600,24600,24600,24600,0
|
|
20240514,131500,521570450,24600,24600,24600,24600,5
|
|
20240514,131400,521447450,24600,24600,24600,24600,0
|
|
20240514,131300,521447450,24600,24600,24600,24600,8
|
|
20240514,131200,521250650,24600,24600,24600,24600,0
|
|
20240514,131100,521250650,24600,24600,24600,24600,0
|
|
20240514,131000,521250650,24600,24600,24600,24600,194
|
|
20240514,130900,516478250,24600,24600,24600,24600,0
|
|
20240514,130800,516478250,24600,24600,24600,24600,0
|
|
20240514,130700,516478250,24600,24600,24600,24600,0
|
|
20240514,130600,516478250,24600,24600,24600,24600,0
|
|
20240514,130500,516478250,24600,24600,24600,24600,0
|
|
20240514,130400,516478250,24600,24600,24600,24600,0
|
|
20240514,130300,516478250,24600,24600,24600,24600,9
|
|
20240514,130200,516256850,24600,24600,24600,24600,655
|
|
20240514,130100,500143850,24600,24600,24600,24600,0
|
|
20240514,130000,500143850,24600,24600,24600,24600,0
|
|
20240514,125900,500143850,24600,24600,24600,24600,0
|
|
20240514,125800,500143850,24600,24600,24600,24600,8
|
|
20240514,125700,499947050,24600,24600,24600,24600,0
|
|
20240514,125600,499947050,24600,24600,24600,24600,0
|
|
20240514,125500,499947050,24600,24600,24600,24600,0
|
|
20240514,125400,499947050,24600,24600,24600,24600,0
|
|
20240514,125300,499947050,24600,24600,24600,24600,0
|
|
20240514,125200,499947050,24600,24600,24600,24600,0
|
|
20240514,125100,499947050,24600,24600,24600,24600,0
|
|
20240514,125000,499947050,24600,24600,24600,24600,0
|
|
20240514,124900,499947050,24600,24600,24600,24600,0
|
|
20240514,124800,499947050,24600,24600,24600,24600,0
|
|
20240514,124700,499947050,24600,24600,24600,24600,8
|
|
20240514,124600,499750250,24600,24600,24600,24600,0
|
|
20240514,124500,499750250,24600,24600,24600,24600,0
|
|
20240514,124400,499750250,24600,24600,24600,24600,0
|
|
20240514,124300,499750250,24600,24600,24600,24600,22
|
|
20240514,124200,499209050,24600,24600,24600,24600,0
|
|
20240514,124100,499209050,24600,24600,24600,24600,0
|
|
20240514,124000,499209050,24600,24600,24600,24600,0
|
|
20240514,123900,499209050,24600,24650,24650,24600,105
|
|
20240514,123800,496625800,24650,24650,24650,24650,0
|
|
20240514,123700,496625800,24650,24650,24650,24650,0
|
|
20240514,123600,496625800,24650,24600,24650,24600,171
|
|
20240514,123500,492411050,24600,24600,24650,24600,1150
|
|
20240514,123400,464118250,24600,24650,24650,24600,948
|
|
20240514,123300,440751400,24650,24650,24650,24650,0
|
|
20240514,123200,440751400,24650,24650,24650,24650,8
|
|
20240514,123100,440554200,24650,24650,24650,24650,0
|
|
20240514,123000,440554200,24650,24650,24650,24650,0
|
|
20240514,122900,440554200,24650,24650,24650,24650,0
|
|
20240514,122800,440554200,24650,24650,24650,24650,0
|
|
20240514,122700,440554200,24650,24650,24650,24650,0
|
|
20240514,122600,440554200,24650,24650,24650,24650,0
|
|
20240514,122500,440554200,24650,24650,24650,24650,0
|
|
20240514,122400,440554200,24650,24650,24650,24650,0
|
|
20240514,122300,440554200,24650,24650,24650,24650,0
|
|
20240514,122200,440554200,24650,24650,24650,24650,0
|
|
20240514,122100,440554200,24650,24650,24650,24650,0
|
|
20240514,122000,440554200,24650,24650,24650,24650,0
|
|
20240514,121900,440554200,24650,24700,24700,24650,30
|
|
20240514,121800,439813600,24700,24700,24700,24700,5
|
|
20240514,121700,439690100,24700,24700,24700,24700,1
|
|
20240514,121600,439665400,24650,24650,24650,24650,5
|
|
20240514,121500,439542150,24650,24650,24650,24650,0
|
|
20240514,121400,439542150,24650,24650,24650,24650,31
|
|
20240514,121300,438778000,24650,24650,24650,24650,200
|
|
20240514,121200,433848000,24650,24650,24650,24650,0
|
|
20240514,121100,433848000,24650,24650,24650,24650,0
|
|
20240514,121000,433848000,24650,24650,24650,24650,0
|
|
20240514,120900,433848000,24650,24650,24650,24650,100
|
|
20240514,120800,431383000,24650,24650,24650,24650,253
|
|
20240514,120700,425146550,24600,24600,24600,24600,0
|
|
20240514,120600,425146550,24600,24600,24600,24600,1
|
|
20240514,120500,425121950,24650,24650,24650,24650,1
|
|
20240514,120400,425097300,24650,24650,24650,24650,175
|
|
20240514,120300,420783550,24650,24650,24650,24650,212
|
|
20240514,120200,415557750,24650,24650,24650,24650,19
|
|
20240514,120100,415089400,24650,24650,24650,24650,314
|
|
20240514,120000,407349300,24650,24650,24650,24650,8
|
|
20240514,115900,407152100,24650,24650,24650,24650,7
|
|
20240514,115800,406979550,24650,24650,24650,24650,1
|
|
20240514,115700,406954900,24650,24650,24650,24650,7
|
|
20240514,115600,406782350,24650,24650,24650,24650,1
|
|
20240514,115500,406757700,24700,24650,24700,24650,52
|
|
20240514,115400,405475200,24650,24650,24650,24650,7
|
|
20240514,115300,405302650,24650,24650,24650,24650,9
|
|
20240514,115200,405080800,24650,24650,24650,24650,9
|
|
20240514,115100,404858950,24700,24650,24700,24650,13
|
|
20240514,115000,404538250,24650,24650,24650,24650,1
|
|
20240514,114900,404513600,24650,24650,24650,24650,18
|
|
20240514,114800,404069900,24650,24650,24650,24650,0
|
|
20240514,114700,404069900,24650,24650,24650,24650,11
|
|
20240514,114600,403798750,24650,24650,24650,24650,0
|
|
20240514,114500,403798750,24650,24650,24650,24650,22
|
|
20240514,114400,403256450,24650,24650,24650,24650,1
|
|
20240514,114300,403231800,24700,24700,24700,24700,2
|
|
20240514,114200,403182400,24700,24700,24700,24700,2
|
|
20240514,114100,403133000,24700,24700,24700,24700,1
|
|
20240514,114000,403108300,24700,24700,24700,24700,13
|
|
20240514,113900,402787200,24700,24700,24700,24700,14
|
|
20240514,113800,402441400,24700,24700,24700,24700,15
|
|
20240514,113700,402070900,24700,24700,24700,24700,8
|
|
20240514,113600,401873300,24700,24700,24700,24700,14
|
|
20240514,113500,401527500,24750,24750,24750,24750,9
|
|
20240514,113400,401304750,24700,24700,24700,24700,1
|
|
20240514,113300,401280050,24700,24700,24700,24700,14
|
|
20240514,113200,400934250,24700,24700,24700,24700,0
|
|
20240514,113100,400934250,24700,24700,24700,24700,2
|
|
20240514,113000,400884850,24700,24700,24700,24700,1
|
|
20240514,112900,400860150,24700,24700,24700,24700,1
|
|
20240514,112800,400835450,24700,24750,24750,24700,11
|
|
20240514,112700,400563250,24750,24700,24750,24700,11
|
|
20240514,112600,400291050,24700,24700,24700,24700,8
|
|
20240514,112500,400093450,24700,24700,24700,24700,2
|
|
20240514,112400,400044050,24700,24700,24700,24700,0
|
|
20240514,112300,400044050,24700,24700,24700,24700,7
|
|
20240514,112200,399871150,24700,24700,24700,24700,1
|
|
20240514,112100,399846450,24700,24700,24700,24700,0
|
|
20240514,112000,399846450,24700,24700,24700,24700,2
|
|
20240514,111900,399797050,24700,24700,24700,24700,1
|
|
20240514,111800,399772350,24700,24700,24700,24700,123
|
|
20240514,111700,396734250,24700,24700,24700,24700,1
|
|
20240514,111600,396709550,24750,24700,24750,24700,101
|
|
20240514,111500,394209850,24700,24700,24750,24700,239
|
|
20240514,111400,388296550,24700,24700,24700,24700,2
|
|
20240514,111300,388247150,24700,24700,24700,24700,0
|
|
20240514,111200,388247150,24700,24750,24750,24700,14
|
|
20240514,111100,387900700,24750,24700,24750,24700,2
|
|
20240514,111000,387851250,24700,24700,24700,24700,93
|
|
20240514,110900,385554150,24650,24600,24650,24600,89
|
|
20240514,110800,383360350,24650,24600,24650,24600,66
|
|
20240514,110700,381733950,24650,24650,24650,24650,28
|
|
20240514,110600,381043750,24650,24650,24650,24650,2
|
|
20240514,110500,380994450,24650,24650,24650,24650,98
|
|
20240514,110400,378578750,24650,24650,24650,24650,0
|
|
20240514,110300,378578750,24650,24650,24650,24650,2
|
|
20240514,110200,378529450,24700,24700,24700,24700,100
|
|
20240514,110100,376059450,24650,24650,24650,24650,1
|
|
20240514,110000,376034800,24650,24700,24700,24650,10
|
|
20240514,105900,375788250,24700,24700,24700,24700,4
|
|
20240514,105800,375689450,24600,24600,24600,24600,1
|
|
20240514,105700,375664850,24700,24600,24700,24600,3
|
|
20240514,105600,375590950,24750,24750,24750,24750,34
|
|
20240514,105500,374749450,24600,24750,24750,24600,2
|
|
20240514,105400,374700100,24600,24600,24600,24600,1
|
|
20240514,105300,374675500,24700,24700,24700,24700,0
|
|
20240514,105200,374675500,24700,24700,24700,24600,42
|
|
20240514,105100,373638200,24700,24700,24700,24700,2
|
|
20240514,105000,373588800,24600,24650,24650,24600,36
|
|
20240514,104900,372701500,24650,24650,24650,24650,163
|
|
20240514,104800,368683550,24600,24700,24700,24600,680
|
|
20240514,104700,351935750,24700,24700,24700,24700,11
|
|
20240514,104600,351664050,24750,24700,24750,24700,11
|
|
20240514,104500,351392300,24750,24750,24750,24750,1
|
|
20240514,104400,351367550,24700,24750,24750,24700,2
|
|
20240514,104300,351318100,24700,24700,24700,24700,1
|
|
20240514,104200,351293400,24750,24750,24750,24750,1
|
|
20240514,104100,351268650,24750,24700,24750,24700,2
|
|
20240514,104000,351219200,24750,24750,24750,24750,1
|
|
20240514,103900,351194450,24700,24750,24750,24700,3
|
|
20240514,103800,351120300,24700,24750,24750,24700,10
|
|
20240514,103700,350873250,24750,24750,24750,24750,0
|
|
20240514,103600,350873250,24750,24700,24750,24700,4
|
|
20240514,103500,350774300,24700,24700,24700,24700,47
|
|
20240514,103400,349613400,24700,24700,24700,24700,1
|
|
20240514,103300,349588700,24650,24700,24700,24650,31
|
|
20240514,103200,348823100,24700,24700,24700,24650,23
|
|
20240514,103100,348255050,24700,24700,24700,24700,50
|
|
20240514,103000,347020050,24700,24600,24700,24600,2
|
|
20240514,102900,346970750,24600,24600,24600,24600,0
|
|
20240514,102800,346970750,24600,24700,24700,24600,17
|
|
20240514,102700,346551850,24600,24650,24650,24600,390
|
|
20240514,102600,336950950,24650,24650,24650,24650,1
|
|
20240514,102500,336926300,24650,24650,24650,24600,4
|
|
20240514,102400,336827750,24650,24600,24650,24600,59
|
|
20240514,102300,335373850,24600,24600,24650,24600,24
|
|
20240514,102200,334783200,24600,24650,24650,24600,20
|
|
20240514,102100,334291100,24600,24650,24650,24600,25
|
|
20240514,102000,333675800,24600,24650,24650,24600,20
|
|
20240514,101900,333183550,24650,24600,24650,24600,3
|
|
20240514,101800,333109650,24650,24650,24650,24650,1
|
|
20240514,101700,333085000,24600,24600,24650,24600,4
|
|
20240514,101600,332986550,24600,24600,24650,24600,95
|
|
20240514,101500,330649200,24600,24650,24650,24600,30
|
|
20240514,101400,329911100,24600,24650,24650,24600,9
|
|
20240514,101300,329689300,24600,24600,24650,24600,13
|
|
20240514,101200,329368950,24650,24650,24650,24650,2
|
|
20240514,101100,329319650,24650,24650,24650,24600,18
|
|
20240514,101000,328876050,24650,24600,24650,24600,3
|
|
20240514,100900,328802150,24600,24700,24700,24550,2512
|
|
20240514,100800,267030950,24700,24750,24750,24700,36
|
|
20240514,100700,266140000,24750,24700,24750,24700,3
|
|
20240514,100600,266065800,24700,24700,24700,24700,8
|
|
20240514,100500,265868200,24700,24750,24750,24700,34
|
|
20240514,100400,265028300,24750,24750,24750,24750,1
|
|
20240514,100300,265003550,24700,24700,24700,24700,1
|
|
20240514,100200,264978850,24750,24700,24750,24700,2
|
|
20240514,100100,264929400,24750,24700,24750,24700,150
|
|
20240514,100000,261224350,24650,24700,24700,24650,23
|
|
20240514,095900,260656300,24700,24700,24700,24650,14
|
|
20240514,095800,260311000,24650,24700,24700,24650,113
|
|
20240514,095700,257522900,24650,24650,24650,24650,1
|
|
20240514,095600,257498250,24700,24700,24700,24700,77
|
|
20240514,095500,255596350,24700,24750,24750,24700,270
|
|
20240514,095400,248927300,24800,24700,24800,24700,3
|
|
20240514,095300,248853100,24800,24800,24800,24800,2
|
|
20240514,095200,248803500,24700,24750,24750,24700,105
|
|
20240514,095100,246204800,24700,24700,24800,24700,434
|
|
20240514,095000,235448600,24750,24700,24750,24700,2
|
|
20240514,094900,235399150,24700,24700,24700,24700,2
|
|
20240514,094800,235349750,24700,24650,24750,24650,648
|
|
20240514,094700,219357250,24600,24600,24600,24600,131
|
|
20240514,094600,216134650,24550,24600,24600,24550,29
|
|
20240514,094500,215421350,24600,24550,24600,24550,3
|
|
20240514,094400,215347650,24600,24550,24600,24550,9
|
|
20240514,094300,215126650,24600,24600,24600,24550,117
|
|
20240514,094200,212248500,24600,24600,24600,24600,1
|
|
20240514,094100,212223900,24600,24650,24650,24600,8
|
|
20240514,094000,212027050,24650,24600,24650,24600,60
|
|
20240514,093900,210550600,24600,24600,24600,24600,52
|
|
20240514,093800,209271400,24550,24600,24600,24550,14
|
|
20240514,093700,208927050,24550,24550,24550,24550,30
|
|
20240514,093600,208190550,24600,24550,24600,24550,119
|
|
20240514,093500,205267300,24550,24550,24550,24500,22
|
|
20240514,093400,204727250,24500,24500,24500,24500,9
|
|
20240514,093300,204506750,24550,24550,24550,24550,17
|
|
20240514,093200,204089400,24500,24500,24550,24450,177
|
|
20240514,093100,199753200,24500,24550,24600,24500,659
|
|
20240514,093000,183605250,24550,24650,24650,24500,1074
|
|
20240514,092900,157261350,24600,24650,24650,24600,2
|
|
20240514,092800,157212100,24600,24600,24600,24600,133
|
|
20240514,092700,153940300,24600,24650,24650,24600,82
|
|
20240514,092600,151922950,24650,24600,24650,24600,35
|
|
20240514,092500,151061150,24600,24600,24600,24550,1360
|
|
20240514,092400,117623600,24600,24650,24650,24600,1587
|
|
20240514,092300,78532800,24650,24650,24650,24650,17
|
|
20240514,092200,78113750,24650,24650,24650,24650,101
|
|
20240514,092100,75624100,24650,24700,24700,24650,163
|
|
20240514,092000,71603000,24750,24700,24800,24650,622
|
|
20240514,091900,56250750,24700,24800,24800,24700,490
|
|
20240514,091800,44147350,24750,24800,24800,24750,367
|
|
20240514,091700,35063900,24800,24800,24800,24800,101
|
|
20240514,091600,32559100,24800,24800,24800,24800,2
|
|
20240514,091500,32509500,24800,24800,24800,24800,105
|
|
20240514,091400,29905500,24800,24800,24800,24800,1
|
|
20240514,091300,29880700,24750,24800,24800,24750,10
|
|
20240514,091200,29633150,24800,24800,24800,24800,4
|
|
20240514,091100,29533950,24800,24800,24800,24800,2
|
|
20240514,091000,29484350,24800,24800,24800,24800,2
|
|
20240514,090900,29434750,24800,24800,24800,24800,5
|
|
20240514,090800,29310750,24800,24800,24800,24750,55
|
|
20240514,090700,27946900,24800,24800,24800,24800,2
|
|
20240514,090600,27897300,24800,24800,24800,24800,1
|
|
20240514,090500,27872500,24800,24800,24800,24800,173
|
|
20240514,090400,23582100,24850,24800,24850,24800,114
|
|
20240514,090300,20754350,24800,24950,24950,24800,15
|
|
20240514,090200,20381750,24950,24950,25000,24950,580
|
|
20240514,090100,5906950,24950,24950,24950,24950,5
|
|
20240514,090000,5782200,25000,24700,25000,24700,234
|