577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183400,972476700,24450,24450,24450,24450,2934
|
|
20240516,183300,972476700,24450,24450,24450,24450,0
|
|
20240516,183200,972476700,24450,24450,24450,24450,0
|
|
20240516,183100,972476700,24450,24450,24450,24450,0
|
|
20240516,183000,972476700,24450,24450,24450,24450,0
|
|
20240516,182900,972476700,24450,24450,24450,24450,0
|
|
20240516,182800,972476700,24450,24450,24450,24450,0
|
|
20240516,182700,972476700,24450,24450,24450,24450,0
|
|
20240516,182600,972476700,24450,24450,24450,24450,0
|
|
20240516,182500,972476700,24450,24450,24450,24450,0
|
|
20240516,182400,972476700,24450,24450,24450,24450,0
|
|
20240516,182300,972476700,24450,24450,24450,24450,0
|
|
20240516,182200,972476700,24450,24450,24450,24450,0
|
|
20240516,182100,972476700,24450,24450,24450,24450,0
|
|
20240516,182000,972476700,24450,24450,24450,24450,0
|
|
20240516,181900,972476700,24450,24450,24450,24450,0
|
|
20240516,181800,972476700,24450,24450,24450,24450,0
|
|
20240516,181700,972476700,24450,24450,24450,24450,0
|
|
20240516,181600,972476700,24450,24450,24450,24450,0
|
|
20240516,181500,972476700,24450,24450,24450,24450,0
|
|
20240516,181400,972476700,24450,24450,24450,24450,0
|
|
20240516,181300,972476700,24450,24450,24450,24450,0
|
|
20240516,181200,972476700,24450,24450,24450,24450,0
|
|
20240516,181100,972476700,24450,24450,24450,24450,0
|
|
20240516,181000,972476700,24450,24450,24450,24450,0
|
|
20240516,180900,972476700,24450,24450,24450,24450,0
|
|
20240516,180800,972476700,24450,24450,24450,24450,0
|
|
20240516,180700,972476700,24450,24450,24450,24450,0
|
|
20240516,180600,972476700,24450,24450,24450,24450,0
|
|
20240516,180500,972476700,24450,24450,24450,24450,0
|
|
20240516,180400,972476700,24450,24450,24450,24450,2934
|
|
20240516,180300,972476700,24450,24450,24450,24450,0
|
|
20240516,180200,972476700,24450,24450,24450,24450,0
|
|
20240516,180100,972476700,24450,24450,24450,24450,0
|
|
20240516,180000,972476700,24450,24450,24450,24450,0
|
|
20240516,175900,972476700,24450,24450,24450,24450,0
|
|
20240516,175800,972476700,24450,24450,24450,24450,0
|
|
20240516,175700,972476700,24450,24450,24450,24450,0
|
|
20240516,175600,972476700,24450,24450,24450,24450,0
|
|
20240516,175500,972476700,24450,24450,24450,24450,0
|
|
20240516,175400,972476700,24450,24450,24450,24450,0
|
|
20240516,175300,972476700,24450,24450,24450,24450,0
|
|
20240516,175200,972476700,24450,24450,24450,24450,0
|
|
20240516,175100,972476700,24450,24450,24450,24450,0
|
|
20240516,175000,972476700,24450,24450,24450,24450,0
|
|
20240516,174900,972476700,24450,24450,24450,24450,0
|
|
20240516,174800,972476700,24450,24450,24450,24450,0
|
|
20240516,174700,972476700,24450,24450,24450,24450,0
|
|
20240516,174600,972476700,24450,24450,24450,24450,0
|
|
20240516,174500,972476700,24450,24450,24450,24450,0
|
|
20240516,174400,972476700,24450,24450,24450,24450,0
|
|
20240516,174300,972476700,24450,24450,24450,24450,0
|
|
20240516,174200,972476700,24450,24450,24450,24450,0
|
|
20240516,174100,972476700,24450,24450,24450,24450,0
|
|
20240516,174000,972476700,24450,24450,24450,24450,0
|
|
20240516,173900,972476700,24450,24450,24450,24450,0
|
|
20240516,173800,972476700,24450,24450,24450,24450,0
|
|
20240516,173700,972476700,24450,24450,24450,24450,0
|
|
20240516,173600,972476700,24450,24450,24450,24450,0
|
|
20240516,173500,972476700,24450,24450,24450,24450,0
|
|
20240516,173400,972476700,24450,24450,24450,24450,2934
|
|
20240516,173300,972476700,24450,24450,24450,24450,0
|
|
20240516,173200,972476700,24450,24450,24450,24450,0
|
|
20240516,173100,972476700,24450,24450,24450,24450,0
|
|
20240516,173000,972476700,24450,24450,24450,24450,0
|
|
20240516,172900,972476700,24450,24450,24450,24450,0
|
|
20240516,172800,972476700,24450,24450,24450,24450,0
|
|
20240516,172700,972476700,24450,24450,24450,24450,0
|
|
20240516,172600,972476700,24450,24450,24450,24450,0
|
|
20240516,172500,972476700,24450,24450,24450,24450,0
|
|
20240516,172400,972476700,24450,24450,24450,24450,0
|
|
20240516,172300,972476700,24450,24450,24450,24450,0
|
|
20240516,172200,972476700,24450,24450,24450,24450,0
|
|
20240516,172100,972476700,24450,24450,24450,24450,0
|
|
20240516,172000,972476700,24450,24450,24450,24450,0
|
|
20240516,171900,972476700,24450,24450,24450,24450,0
|
|
20240516,171800,972476700,24450,24450,24450,24450,0
|
|
20240516,171700,972476700,24450,24450,24450,24450,0
|
|
20240516,171600,972476700,24450,24450,24450,24450,0
|
|
20240516,171500,972476700,24450,24450,24450,24450,0
|
|
20240516,171400,972476700,24450,24450,24450,24450,0
|
|
20240516,171300,972476700,24450,24450,24450,24450,0
|
|
20240516,171200,972476700,24450,24450,24450,24450,0
|
|
20240516,171100,972476700,24450,24450,24450,24450,0
|
|
20240516,171000,972476700,24450,24450,24450,24450,0
|
|
20240516,170900,972476700,24450,24450,24450,24450,0
|
|
20240516,170800,972476700,24450,24450,24450,24450,0
|
|
20240516,170700,972476700,24450,24450,24450,24450,0
|
|
20240516,170600,972476700,24450,24450,24450,24450,0
|
|
20240516,170500,972476700,24450,24450,24450,24450,0
|
|
20240516,170400,972476700,24450,24450,24450,24450,2934
|
|
20240516,170300,972476700,24450,24450,24450,24450,0
|
|
20240516,170200,972476700,24450,24450,24450,24450,0
|
|
20240516,170100,972476700,24450,24450,24450,24450,0
|
|
20240516,170000,972476700,24450,24450,24450,24450,0
|
|
20240516,165900,972476700,24450,24450,24450,24450,0
|
|
20240516,165800,972476700,24450,24450,24450,24450,0
|
|
20240516,165700,972476700,24450,24450,24450,24450,0
|
|
20240516,165600,972476700,24450,24450,24450,24450,0
|
|
20240516,165500,972476700,24450,24450,24450,24450,0
|
|
20240516,165400,972476700,24450,24450,24450,24450,0
|
|
20240516,165300,972476700,24450,24450,24450,24450,0
|
|
20240516,165200,972476700,24450,24450,24450,24450,0
|
|
20240516,165100,972476700,24450,24450,24450,24450,0
|
|
20240516,165000,972476700,24450,24450,24450,24450,0
|
|
20240516,164900,972476700,24450,24450,24450,24450,0
|
|
20240516,164800,972476700,24450,24450,24450,24450,0
|
|
20240516,164700,972476700,24450,24450,24450,24450,0
|
|
20240516,164600,972476700,24450,24450,24450,24450,0
|
|
20240516,164500,972476700,24450,24450,24450,24450,0
|
|
20240516,164400,972476700,24450,24450,24450,24450,0
|
|
20240516,164300,972476700,24450,24450,24450,24450,0
|
|
20240516,164200,972476700,24450,24450,24450,24450,0
|
|
20240516,164100,972476700,24450,24450,24450,24450,0
|
|
20240516,164000,972476700,24450,24450,24450,24450,0
|
|
20240516,163900,972476700,24450,24450,24450,24450,0
|
|
20240516,163800,972476700,24450,24450,24450,24450,0
|
|
20240516,163700,972476700,24450,24450,24450,24450,0
|
|
20240516,163600,972476700,24450,24450,24450,24450,0
|
|
20240516,163500,972476700,24450,24450,24450,24450,0
|
|
20240516,163400,972476700,24450,24450,24450,24450,2934
|
|
20240516,163300,972476700,24450,24450,24450,24450,0
|
|
20240516,163200,972476700,24450,24450,24450,24450,0
|
|
20240516,163100,972476700,24450,24450,24450,24450,0
|
|
20240516,163000,972476700,24450,24450,24450,24450,0
|
|
20240516,162900,972476700,24450,24450,24450,24450,0
|
|
20240516,162800,972476700,24450,24450,24450,24450,0
|
|
20240516,162700,972476700,24450,24450,24450,24450,0
|
|
20240516,162600,972476700,24450,24450,24450,24450,0
|
|
20240516,162500,972476700,24450,24450,24450,24450,0
|
|
20240516,162400,972476700,24450,24450,24450,24450,0
|
|
20240516,162300,972476700,24450,24450,24450,24450,0
|
|
20240516,162200,972476700,24450,24450,24450,24450,0
|
|
20240516,162100,972476700,24450,24450,24450,24450,0
|
|
20240516,162000,972476700,24450,24450,24450,24450,0
|
|
20240516,161900,972476700,24450,24450,24450,24450,0
|
|
20240516,161800,972476700,24450,24450,24450,24450,0
|
|
20240516,161700,972476700,24450,24450,24450,24450,0
|
|
20240516,161600,972476700,24450,24450,24450,24450,0
|
|
20240516,161500,972476700,24450,24450,24450,24450,0
|
|
20240516,161400,972476700,24450,24450,24450,24450,0
|
|
20240516,161300,972476700,24450,24450,24450,24450,0
|
|
20240516,161200,972476700,24450,24450,24450,24450,0
|
|
20240516,161100,972476700,24450,24450,24450,24450,0
|
|
20240516,161000,972476700,24450,24450,24450,24450,0
|
|
20240516,160900,972476700,24450,24450,24450,24450,0
|
|
20240516,160800,972476700,24450,24450,24450,24450,0
|
|
20240516,160700,972476700,24450,24450,24450,24450,0
|
|
20240516,160600,972476700,24450,24450,24450,24450,0
|
|
20240516,160500,972476700,24450,24450,24450,24450,0
|
|
20240516,160400,972476700,24450,24450,24450,24450,2934
|
|
20240516,160300,972476700,24450,24450,24450,24450,0
|
|
20240516,160200,972476700,24450,24450,24450,24450,0
|
|
20240516,160100,972476700,24450,24450,24450,24450,0
|
|
20240516,160000,972476700,24450,24450,24450,24450,0
|
|
20240516,155900,972476700,24450,24450,24450,24450,0
|
|
20240516,155800,972476700,24450,24450,24450,24450,0
|
|
20240516,155700,972476700,24450,24450,24450,24450,0
|
|
20240516,155600,972476700,24450,24450,24450,24450,0
|
|
20240516,155500,972476700,24450,24450,24450,24450,0
|
|
20240516,155400,972476700,24450,24450,24450,24450,0
|
|
20240516,155300,972476700,24450,24450,24450,24450,0
|
|
20240516,155200,972476700,24450,24450,24450,24450,0
|
|
20240516,155100,972476700,24450,24450,24450,24450,0
|
|
20240516,155000,972476700,24450,24450,24450,24450,0
|
|
20240516,154900,972476700,24450,24450,24450,24450,0
|
|
20240516,154800,972476700,24450,24450,24450,24450,0
|
|
20240516,154700,972476700,24450,24450,24450,24450,0
|
|
20240516,154600,972476700,24450,24450,24450,24450,0
|
|
20240516,154500,972476700,24450,24450,24450,24450,0
|
|
20240516,154400,972476700,24450,24450,24450,24450,0
|
|
20240516,154300,972476700,24450,24450,24450,24450,0
|
|
20240516,154200,972476700,24450,24450,24450,24450,0
|
|
20240516,154100,972476700,24450,24450,24450,24450,0
|
|
20240516,154000,972476700,24450,24450,24450,24450,0
|
|
20240516,153900,972476700,24450,24450,24450,24450,0
|
|
20240516,153800,972476700,24450,24450,24450,24450,0
|
|
20240516,153700,972476700,24450,24450,24450,24450,0
|
|
20240516,153600,972476700,24450,24450,24450,24450,0
|
|
20240516,153500,972476700,24450,24450,24450,24450,0
|
|
20240516,153400,972476700,24450,24450,24450,24450,2934
|
|
20240516,153300,972476700,24450,24450,24450,24450,0
|
|
20240516,153200,972476700,24450,24450,24450,24450,0
|
|
20240516,153100,972476700,24450,24450,24450,24450,0
|
|
20240516,153000,972476700,24450,24450,24450,24450,2934
|
|
20240516,152900,900740400,24350,24350,24350,24350,0
|
|
20240516,152800,900740400,24350,24350,24350,24350,0
|
|
20240516,152700,900740400,24350,24350,24350,24350,0
|
|
20240516,152600,900740400,24350,24350,24350,24350,0
|
|
20240516,152500,900740400,24350,24350,24350,24350,0
|
|
20240516,152400,900740400,24350,24350,24350,24350,0
|
|
20240516,152300,900740400,24350,24350,24350,24350,0
|
|
20240516,152200,900740400,24350,24350,24350,24350,0
|
|
20240516,152100,900740400,24350,24350,24350,24350,0
|
|
20240516,152000,900740400,24350,24350,24350,24350,0
|
|
20240516,151900,900740400,24350,24400,24400,24350,225
|
|
20240516,151800,895250450,24400,24400,24400,24400,81
|
|
20240516,151700,893274050,24350,24350,24350,24350,0
|
|
20240516,151600,893274050,24350,24350,24350,24350,99
|
|
20240516,151500,890863400,24350,24400,24400,24350,52
|
|
20240516,151400,889596200,24400,24350,24400,24350,1435
|
|
20240516,151300,854634450,24350,24400,24400,24350,71
|
|
20240516,151200,852903950,24350,24400,24400,24350,519
|
|
20240516,151100,840241300,24400,24300,24400,24300,190
|
|
20240516,151000,835610800,24300,24300,24300,24300,121
|
|
20240516,150900,832670500,24350,24300,24350,24300,25
|
|
20240516,150800,832062750,24300,24300,24300,24300,20
|
|
20240516,150700,831576750,24300,24300,24350,24300,209
|
|
20240516,150600,826489600,24300,24300,24300,24300,106
|
|
20240516,150500,823913800,24300,24300,24350,24300,51
|
|
20240516,150400,822674450,24300,24300,24300,24300,20
|
|
20240516,150300,822188450,24300,24300,24300,24300,20
|
|
20240516,150200,821702450,24300,24300,24300,24300,45
|
|
20240516,150100,820608950,24350,24300,24350,24300,23
|
|
20240516,150000,820050000,24300,24350,24350,24300,31
|
|
20240516,145900,819296600,24350,24350,24350,24350,20
|
|
20240516,145800,818809600,24350,24350,24350,24350,88
|
|
20240516,145700,816666800,24350,24350,24350,24350,29
|
|
20240516,145600,815960650,24350,24350,24350,24350,38
|
|
20240516,145500,815035350,24350,24350,24350,24350,100
|
|
20240516,145400,812600350,24350,24350,24350,24350,19
|
|
20240516,145300,812137700,24350,24350,24400,24350,43
|
|
20240516,145200,811090400,24350,24350,24350,24350,19
|
|
20240516,145100,810627750,24350,24350,24350,24350,47
|
|
20240516,145000,809483300,24350,24350,24350,24350,19
|
|
20240516,144900,809020650,24350,24350,24350,24350,38
|
|
20240516,144800,808095350,24350,24350,24350,24350,69
|
|
20240516,144700,806415200,24350,24350,24350,24350,38
|
|
20240516,144600,805489900,24350,24350,24350,24350,19
|
|
20240516,144500,805027250,24350,24350,24350,24350,88
|
|
20240516,144400,802884450,24350,24350,24400,24350,46
|
|
20240516,144300,801764200,24350,24350,24350,24350,100
|
|
20240516,144200,799329200,24300,24300,24300,24300,38
|
|
20240516,144100,798405800,24350,24350,24350,24350,44
|
|
20240516,144000,797334400,24350,24350,24350,24350,60
|
|
20240516,143900,795873400,24350,24350,24350,24350,69
|
|
20240516,143800,794193250,24350,24350,24350,24350,48
|
|
20240516,143700,793024450,24350,24350,24350,24350,20
|
|
20240516,143600,792537450,24350,24350,24350,24350,40
|
|
20240516,143500,791563450,24350,24350,24350,24350,21
|
|
20240516,143400,791052100,24300,24300,24300,24300,21
|
|
20240516,143300,790541800,24300,24300,24350,24300,91
|
|
20240516,143200,788327950,24300,24300,24300,24300,25
|
|
20240516,143100,787720450,24300,24300,24300,24300,40
|
|
20240516,143000,786748450,24300,24300,24300,24300,25
|
|
20240516,142900,786140950,24300,24300,24300,24300,43
|
|
20240516,142800,785096050,24300,24250,24300,24250,280
|
|
20240516,142700,778299500,24250,24300,24300,24250,1054
|
|
20240516,142600,752690200,24300,24300,24300,24300,88
|
|
20240516,142500,750551800,24300,24300,24300,24300,105
|
|
20240516,142400,748000300,24300,24300,24300,24300,20
|
|
20240516,142300,747514300,24300,24300,24350,24300,117
|
|
20240516,142200,744671150,24300,24350,24350,24300,46
|
|
20240516,142100,743552050,24350,24350,24350,24350,47
|
|
20240516,142000,742407600,24350,24350,24350,24350,55
|
|
20240516,141900,741068350,24350,24350,24350,24350,20
|
|
20240516,141800,740581350,24350,24350,24350,24350,40
|
|
20240516,141700,739607350,24350,24350,24350,24300,220
|
|
20240516,141600,734251350,24350,24350,24350,24350,40
|
|
20240516,141500,733277350,24400,24350,24400,24350,21
|
|
20240516,141400,732765950,24350,24350,24350,24350,365
|
|
20240516,141300,723878200,24450,24350,24450,24350,120
|
|
20240516,141200,720947050,24450,24400,24450,24350,124
|
|
20240516,141100,717919750,24350,24350,24400,24350,243
|
|
20240516,141000,711994200,24350,24350,24350,24350,55
|
|
20240516,140900,710654950,24350,24350,24350,24350,73
|
|
20240516,140800,708877400,24350,24350,24350,24350,64
|
|
20240516,140700,707319000,24350,24350,24350,24350,40
|
|
20240516,140600,706345000,24350,24350,24350,24350,255
|
|
20240516,140500,700135750,24350,24350,24350,24350,75
|
|
20240516,140400,698309500,24350,24350,24350,24350,21
|
|
20240516,140300,697798150,24350,24350,24350,24350,20
|
|
20240516,140200,697311150,24350,24350,24350,24350,40
|
|
20240516,140100,696337150,24400,24400,24400,24400,20
|
|
20240516,140000,695849150,24400,24400,24400,24400,40
|
|
20240516,135900,694873150,24400,24350,24400,24350,2021
|
|
20240516,135800,645660750,24350,24350,24350,24350,41
|
|
20240516,135700,644662400,24500,24350,24500,24350,380
|
|
20240516,135600,635384300,24400,24350,24400,24350,60
|
|
20240516,135500,633923200,24400,24350,24400,24350,87
|
|
20240516,135400,631803250,24350,24350,24400,24350,85
|
|
20240516,135300,629733000,24350,24350,24350,24350,57
|
|
20240516,135200,628345050,24400,24350,24400,24350,22
|
|
20240516,135100,627809300,24350,24350,24350,24350,72
|
|
20240516,135000,626056100,24350,24400,24400,24350,22
|
|
20240516,134900,625520350,24400,24400,24400,24350,44
|
|
20240516,134800,624448800,24350,24350,24350,24350,21
|
|
20240516,134700,623937450,24350,24350,24350,24350,40
|
|
20240516,134600,622963450,24350,24400,24400,24350,131
|
|
20240516,134500,619767100,24350,24350,24350,24350,61
|
|
20240516,134400,618281750,24350,24350,24350,24350,2038
|
|
20240516,134300,568656450,24350,24350,24400,24350,145
|
|
20240516,134200,565120700,24350,24350,24350,24350,60
|
|
20240516,134100,563659700,24350,24350,24350,24350,21
|
|
20240516,134000,563148350,24400,24400,24400,24350,72
|
|
20240516,133900,561392550,24400,24400,24400,24350,511
|
|
20240516,133800,548925600,24400,24400,24450,24400,1141
|
|
20240516,133700,521080650,24450,24400,24450,24400,64
|
|
20240516,133600,519516950,24400,24400,24400,24400,41
|
|
20240516,133500,518516550,24400,24400,24400,24400,21
|
|
20240516,133400,518004150,24450,24400,24450,24400,57
|
|
20240516,133300,516612500,24400,24400,24400,24400,21
|
|
20240516,133200,516100100,24400,24400,24450,24400,121
|
|
20240516,133100,513145700,24400,24400,24400,24400,46
|
|
20240516,133000,512023300,24400,24400,24400,24400,21
|
|
20240516,132900,511510900,24450,24400,24450,24400,22
|
|
20240516,132800,510974050,24400,24400,24400,24400,21
|
|
20240516,132700,510461650,24450,24450,24450,24450,2542
|
|
20240516,132600,448309750,24450,24450,24450,24450,21
|
|
20240516,132500,447796300,24450,24450,24450,24450,41
|
|
20240516,132400,446793850,24450,24450,24450,24450,21
|
|
20240516,132300,446280400,24450,24450,24450,24450,41
|
|
20240516,132200,445277950,24450,24450,24450,24450,21
|
|
20240516,132100,444764500,24450,24450,24450,24450,21
|
|
20240516,132000,444251050,24450,24450,24450,24450,49
|
|
20240516,131900,443053000,24450,24500,24500,24450,32
|
|
20240516,131800,442270050,24450,24450,24450,24450,42
|
|
20240516,131700,441243150,24450,24450,24450,24450,22
|
|
20240516,131600,440705250,24450,24450,24450,24450,40
|
|
20240516,131500,439727250,24450,24450,24450,24450,20
|
|
20240516,131400,439238250,24450,24450,24450,24450,41
|
|
20240516,131300,438235800,24450,24450,24450,24450,20
|
|
20240516,131200,437746800,24450,24450,24450,24450,20
|
|
20240516,131100,437257800,24450,24450,24450,24450,40
|
|
20240516,131000,436279800,24450,24500,24500,24450,843
|
|
20240516,130900,415627750,24500,24550,24600,24500,27
|
|
20240516,130800,414965700,24500,24500,24500,24500,20
|
|
20240516,130700,414475700,24500,24500,24500,24500,40
|
|
20240516,130600,413495700,24500,24500,24500,24500,20
|
|
20240516,130500,413005700,24500,24500,24550,24500,66
|
|
20240516,130400,411387400,24550,24600,24600,24550,67
|
|
20240516,130300,409739250,24600,24500,24600,24500,43
|
|
20240516,130200,408685500,24500,24500,24500,24500,230
|
|
20240516,130100,403050500,24500,24500,24500,24500,20
|
|
20240516,130000,402560500,24500,24500,24600,24500,59
|
|
20240516,125900,401113650,24550,24550,24550,24550,64
|
|
20240516,125800,399542450,24500,24500,24500,24500,22
|
|
20240516,125700,399003450,24550,24550,24550,24550,1
|
|
20240516,125600,398978900,24550,24550,24550,24500,18
|
|
20240516,125500,398537550,24500,24500,24500,24500,42
|
|
20240516,125400,397508550,24500,24500,24500,24500,1
|
|
20240516,125300,397484050,24500,24500,24500,24500,0
|
|
20240516,125200,397484050,24500,24500,24500,24500,0
|
|
20240516,125100,397484050,24500,24500,24500,24500,0
|
|
20240516,125000,397484050,24500,24500,24500,24500,1
|
|
20240516,124900,397459550,24550,24550,24550,24550,0
|
|
20240516,124800,397459550,24550,24550,24550,24550,50
|
|
20240516,124700,396232050,24550,24550,24550,24550,9
|
|
20240516,124600,396011100,24500,24500,24500,24500,2
|
|
20240516,124500,395962100,24550,24550,24550,24550,5
|
|
20240516,124400,395839350,24500,24500,24500,24500,0
|
|
20240516,124300,395839350,24500,24500,24500,24500,0
|
|
20240516,124200,395839350,24500,24500,24500,24500,1
|
|
20240516,124100,395814850,24550,24500,24550,24500,315
|
|
20240516,124000,388081850,24500,24500,24500,24500,573
|
|
20240516,123900,374043350,24500,24500,24500,24500,5
|
|
20240516,123800,373920850,24450,24450,24450,24450,0
|
|
20240516,123700,373920850,24450,24500,24500,24450,12
|
|
20240516,123600,373626950,24450,24450,24450,24450,0
|
|
20240516,123500,373626950,24450,24450,24450,24450,271
|
|
20240516,123400,367001000,24450,24450,24450,24450,0
|
|
20240516,123300,367001000,24450,24450,24450,24450,1
|
|
20240516,123200,366976550,24450,24450,24450,24450,50
|
|
20240516,123100,365754050,24450,24450,24450,24450,0
|
|
20240516,123000,365754050,24450,24450,24450,24450,0
|
|
20240516,122900,365754050,24450,24450,24450,24450,53
|
|
20240516,122800,364458200,24450,24450,24450,24450,0
|
|
20240516,122700,364458200,24450,24450,24450,24450,4
|
|
20240516,122600,364360400,24450,24450,24450,24450,0
|
|
20240516,122500,364360400,24450,24450,24450,24450,165
|
|
20240516,122400,360326150,24500,24500,24500,24500,5
|
|
20240516,122300,360203650,24450,24450,24450,24450,9
|
|
20240516,122200,359983600,24450,24450,24450,24450,0
|
|
20240516,122100,359983600,24450,24500,24500,24450,464
|
|
20240516,122000,348616150,24500,24500,24500,24500,0
|
|
20240516,121900,348616150,24500,24500,24500,24500,0
|
|
20240516,121800,348616150,24500,24500,24500,24500,0
|
|
20240516,121700,348616150,24500,24550,24550,24500,18
|
|
20240516,121600,348174350,24550,24550,24550,24550,1
|
|
20240516,121500,348149800,24500,24500,24500,24500,0
|
|
20240516,121400,348149800,24500,24500,24500,24500,0
|
|
20240516,121300,348149800,24500,24500,24500,24500,1
|
|
20240516,121200,348125300,24550,24550,24550,24550,8
|
|
20240516,121100,347928900,24500,24500,24500,24500,0
|
|
20240516,121000,347928900,24500,24500,24500,24500,0
|
|
20240516,120900,347928900,24500,24500,24500,24500,1
|
|
20240516,120800,347904400,24500,24500,24500,24500,0
|
|
20240516,120700,347904400,24500,24500,24500,24500,0
|
|
20240516,120600,347904400,24500,24500,24500,24500,2
|
|
20240516,120500,347855400,24450,24450,24450,24450,1
|
|
20240516,120400,347830950,24500,24500,24500,24500,1040
|
|
20240516,120300,322350950,24550,24550,24550,24550,1
|
|
20240516,120200,322326400,24500,24500,24500,24500,0
|
|
20240516,120100,322326400,24500,24550,24550,24500,2
|
|
20240516,120000,322277350,24500,24500,24500,24500,0
|
|
20240516,115900,322277350,24500,24500,24500,24500,0
|
|
20240516,115800,322277350,24500,24550,24550,24500,39
|
|
20240516,115700,321320350,24500,24500,24500,24500,97
|
|
20240516,115600,318943850,24500,24500,24500,24500,0
|
|
20240516,115500,318943850,24500,24500,24500,24500,51
|
|
20240516,115400,317694350,24550,24500,24550,24500,93
|
|
20240516,115300,315412450,24500,24500,24500,24500,1
|
|
20240516,115200,315387950,24500,24500,24500,24500,2
|
|
20240516,115100,315338950,24500,24500,24500,24500,0
|
|
20240516,115000,315338950,24500,24500,24500,24500,0
|
|
20240516,114900,315338950,24500,24500,24500,24500,1
|
|
20240516,114800,315314450,24550,24550,24550,24550,100
|
|
20240516,114700,312859450,24550,24550,24550,24550,5
|
|
20240516,114600,312736700,24500,24500,24500,24500,0
|
|
20240516,114500,312736700,24500,24500,24500,24500,11
|
|
20240516,114400,312467200,24500,24500,24500,24500,0
|
|
20240516,114300,312467200,24500,24500,24500,24500,0
|
|
20240516,114200,312467200,24500,24500,24500,24500,0
|
|
20240516,114100,312467200,24500,24500,24500,24500,1
|
|
20240516,114000,312442700,24550,24550,24550,24550,0
|
|
20240516,113900,312442700,24550,24550,24550,24550,0
|
|
20240516,113800,312442700,24550,24550,24550,24550,7
|
|
20240516,113700,312270850,24500,24500,24500,24500,2
|
|
20240516,113600,312221850,24500,24500,24500,24500,0
|
|
20240516,113500,312221850,24500,24500,24500,24500,0
|
|
20240516,113400,312221850,24500,24500,24500,24500,9
|
|
20240516,113300,312001350,24500,24500,24500,24500,1
|
|
20240516,113200,311976850,24550,24550,24550,24550,0
|
|
20240516,113100,311976850,24550,24550,24550,24550,0
|
|
20240516,113000,311976850,24550,24550,24550,24550,4
|
|
20240516,112900,311878650,24500,24500,24500,24500,1
|
|
20240516,112800,311854150,24500,24500,24500,24500,0
|
|
20240516,112700,311854150,24500,24500,24500,24500,0
|
|
20240516,112600,311854150,24500,24500,24500,24500,0
|
|
20240516,112500,311854150,24500,24500,24500,24500,230
|
|
20240516,112400,306219150,24500,24500,24500,24500,2
|
|
20240516,112300,306170150,24500,24500,24500,24500,79
|
|
20240516,112200,304234650,24500,24500,24500,24500,0
|
|
20240516,112100,304234650,24500,24500,24500,24500,254
|
|
20240516,112000,298011650,24450,24450,24450,24450,1
|
|
20240516,111900,297987200,24450,24450,24450,24450,0
|
|
20240516,111800,297987200,24450,24450,24450,24450,0
|
|
20240516,111700,297987200,24450,24450,24450,24450,0
|
|
20240516,111600,297987200,24450,24500,24500,24450,6
|
|
20240516,111500,297840300,24450,24450,24450,24450,12
|
|
20240516,111400,297546900,24450,24450,24450,24450,0
|
|
20240516,111300,297546900,24450,24450,24450,24450,63
|
|
20240516,111200,296006550,24450,24500,24500,24450,2
|
|
20240516,111100,295957600,24500,24500,24500,24500,0
|
|
20240516,111000,295957600,24500,24500,24500,24500,1663
|
|
20240516,110900,255214100,24550,24550,24550,24550,75
|
|
20240516,110800,253372850,24550,24550,24550,24550,1
|
|
20240516,110700,253348300,24550,24550,24550,24550,9
|
|
20240516,110600,253127350,24550,24550,24550,24550,100
|
|
20240516,110500,250672350,24600,24550,24600,24550,178
|
|
20240516,110400,246302300,24550,24600,24600,24550,19
|
|
20240516,110300,245835000,24600,24600,24600,24600,7
|
|
20240516,110200,245662800,24600,24600,24600,24600,0
|
|
20240516,110100,245662800,24600,24600,24600,24600,42
|
|
20240516,110000,244629600,24600,24550,24600,24550,6
|
|
20240516,105900,244482050,24550,24550,24550,24550,0
|
|
20240516,105800,244482050,24550,24550,24550,24550,9
|
|
20240516,105700,244261100,24550,24550,24550,24550,0
|
|
20240516,105600,244261100,24550,24550,24550,24550,1
|
|
20240516,105500,244236550,24550,24550,24550,24550,52
|
|
20240516,105400,242959950,24550,24550,24550,24550,0
|
|
20240516,105300,242959950,24550,24550,24550,24550,0
|
|
20240516,105200,242959950,24550,24550,24550,24550,7
|
|
20240516,105100,242788100,24600,24600,24600,24600,5
|
|
20240516,105000,242665100,24600,24600,24600,24600,0
|
|
20240516,104900,242665100,24600,24600,24600,24600,100
|
|
20240516,104800,240205100,24650,24650,24650,24650,0
|
|
20240516,104700,240205100,24650,24650,24650,24650,0
|
|
20240516,104600,240205100,24650,24600,24650,24600,6
|
|
20240516,104500,240057300,24550,24550,24550,24550,5
|
|
20240516,104400,239934550,24650,24650,24650,24650,0
|
|
20240516,104300,239934550,24650,24650,24650,24650,0
|
|
20240516,104200,239934550,24650,24600,24650,24600,18
|
|
20240516,104100,239491550,24550,24500,24550,24500,546
|
|
20240516,104000,226092300,24450,24450,24450,24450,1
|
|
20240516,103900,226067850,24500,24500,24500,24500,0
|
|
20240516,103800,226067850,24500,24500,24500,24500,2
|
|
20240516,103700,226018850,24500,24500,24500,24500,1
|
|
20240516,103600,225994350,24450,24450,24450,24450,1
|
|
20240516,103500,225969900,24500,24500,24500,24500,12
|
|
20240516,103400,225675900,24450,24450,24450,24450,9
|
|
20240516,103300,225455850,24450,24450,24450,24450,0
|
|
20240516,103200,225455850,24450,24500,24500,24450,13
|
|
20240516,103100,225137450,24500,24500,24500,24500,0
|
|
20240516,103000,225137450,24500,24500,24500,24500,4
|
|
20240516,102900,225039450,24500,24500,24500,24500,0
|
|
20240516,102800,225039450,24500,24500,24500,24500,106
|
|
20240516,102700,222442450,24550,24550,24550,24550,0
|
|
20240516,102600,222442450,24550,24550,24550,24550,11
|
|
20240516,102500,222172400,24550,24550,24550,24550,0
|
|
20240516,102400,222172400,24550,24500,24550,24500,37
|
|
20240516,102300,221264150,24500,24550,24550,24500,14
|
|
20240516,102200,220920900,24550,24550,24550,24550,0
|
|
20240516,102100,220920900,24550,24550,24550,24550,0
|
|
20240516,102000,220920900,24550,24550,24550,24500,91
|
|
20240516,101900,218686900,24550,24550,24550,24550,23
|
|
20240516,101800,218122250,24550,24550,24550,24550,16
|
|
20240516,101700,217729450,24550,24550,24550,24550,72
|
|
20240516,101600,215961850,24500,24550,24550,24500,314
|
|
20240516,101500,208268650,24500,24500,24500,24500,0
|
|
20240516,101400,208268650,24500,24500,24500,24500,0
|
|
20240516,101300,208268650,24500,24500,24500,24500,0
|
|
20240516,101200,208268650,24500,24500,24500,24500,0
|
|
20240516,101100,208268650,24500,24500,24500,24500,2
|
|
20240516,101000,208219650,24500,24500,24500,24500,10
|
|
20240516,100900,207974650,24500,24500,24500,24500,9
|
|
20240516,100800,207754150,24500,24500,24500,24500,0
|
|
20240516,100700,207754150,24500,24500,24500,24500,1
|
|
20240516,100600,207729650,24550,24550,24550,24550,1
|
|
20240516,100500,207705100,24550,24450,24550,24450,212
|
|
20240516,100400,202520500,24500,24500,24500,24450,77
|
|
20240516,100300,200637500,24450,24500,24500,24450,10
|
|
20240516,100200,200392600,24500,24500,24500,24500,1
|
|
20240516,100100,200368100,24450,24450,24450,24450,1
|
|
20240516,100000,200343650,24450,24500,24500,24450,416
|
|
20240516,095900,190152100,24450,24500,24500,24450,76
|
|
20240516,095800,188290150,24500,24500,24500,24500,4
|
|
20240516,095700,188192150,24500,24500,24500,24500,28
|
|
20240516,095600,187506150,24500,24500,24500,24500,0
|
|
20240516,095500,187506150,24500,24500,24500,24500,100
|
|
20240516,095400,185056150,24500,24500,24500,24500,13
|
|
20240516,095300,184737650,24500,24500,24500,24500,99
|
|
20240516,095200,182312150,24450,24450,24450,24450,39
|
|
20240516,095100,181358600,24450,24500,24500,24450,5
|
|
20240516,095000,181236200,24500,24500,24500,24500,2
|
|
20240516,094900,181187200,24500,24500,24500,24500,29
|
|
20240516,094800,180476700,24500,24500,24500,24500,100
|
|
20240516,094700,178026700,24500,24450,24500,24450,11
|
|
20240516,094600,177757700,24450,24450,24450,24450,17
|
|
20240516,094500,177342050,24450,24450,24450,24450,0
|
|
20240516,094400,177342050,24450,24450,24450,24450,0
|
|
20240516,094300,177342050,24450,24450,24450,24450,2
|
|
20240516,094200,177293150,24450,24500,24500,24450,88
|
|
20240516,094100,175141500,24450,24450,24450,24450,0
|
|
20240516,094000,175141500,24450,24550,24550,24450,51
|
|
20240516,093900,173894300,24500,24500,24500,24500,11
|
|
20240516,093800,173624800,24500,24500,24500,24500,0
|
|
20240516,093700,173624800,24500,24500,24500,24500,0
|
|
20240516,093600,173624800,24500,24500,24500,24500,2
|
|
20240516,093500,173575800,24500,24500,24500,24500,1
|
|
20240516,093400,173551300,24450,24450,24450,24450,9
|
|
20240516,093300,173331250,24550,24550,24550,24550,3
|
|
20240516,093200,173257600,24500,24500,24500,24500,21
|
|
20240516,093100,172743100,24450,24450,24450,24450,2
|
|
20240516,093000,172694200,24450,24450,24500,24450,514
|
|
20240516,092900,160107400,24450,24500,24500,24450,160
|
|
20240516,092800,156194950,24550,24550,24550,24550,0
|
|
20240516,092700,156194950,24550,24500,24550,24500,1005
|
|
20240516,092600,131572250,24550,24550,24550,24500,4
|
|
20240516,092500,131474100,24550,24550,24550,24550,1
|
|
20240516,092400,131449550,24550,24550,24550,24550,26
|
|
20240516,092300,130811250,24550,24600,24600,24550,3
|
|
20240516,092200,130737550,24600,24550,24600,24550,182
|
|
20240516,092100,126269200,24550,24550,24550,24550,0
|
|
20240516,092000,126269200,24550,24500,24550,24450,94
|
|
20240516,091900,123968850,24500,24450,24500,24450,22
|
|
20240516,091800,123430900,24450,24450,24450,24450,0
|
|
20240516,091700,123430900,24450,24450,24450,24450,0
|
|
20240516,091600,123430900,24450,24450,24450,24400,207
|
|
20240516,091500,118370750,24450,24500,24500,24450,49
|
|
20240516,091400,117172500,24500,24500,24500,24500,52
|
|
20240516,091300,115898500,24500,24450,24500,24400,157
|
|
20240516,091200,112063500,24500,24400,24500,24400,37
|
|
20240516,091100,111160150,24450,24400,24450,24400,14
|
|
20240516,091000,110818150,24400,24450,24450,24400,430
|
|
20240516,090900,100305050,24450,24450,24450,24450,61
|
|
20240516,090800,98813600,24500,24500,24500,24450,36
|
|
20240516,090700,97933250,24500,24450,24500,24450,7
|
|
20240516,090600,97761800,24500,24550,24550,24450,69
|
|
20240516,090500,96073600,24550,24500,24550,24500,239
|
|
20240516,090400,90210300,24500,24450,24500,24400,177
|
|
20240516,090300,85885900,24400,24400,24450,24350,64
|
|
20240516,090200,84322200,24350,24350,24450,24350,158
|
|
20240516,090100,80474300,24400,24550,24550,24400,103
|
|
20240516,090000,77958150,24500,24400,24500,24400,3195
|