577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,183300,1552293800,24800,24800,24800,24800,0
|
|
20240521,183200,1552293800,24800,24800,24800,24800,0
|
|
20240521,183100,1552293800,24800,24800,24800,24800,0
|
|
20240521,183000,1552293800,24800,24800,24800,24800,0
|
|
20240521,182900,1552293800,24800,24800,24800,24800,0
|
|
20240521,182800,1552293800,24800,24800,24800,24800,0
|
|
20240521,182700,1552293800,24800,24800,24800,24800,0
|
|
20240521,182600,1552293800,24800,24800,24800,24800,0
|
|
20240521,182500,1552293800,24800,24800,24800,24800,0
|
|
20240521,182400,1552293800,24800,24800,24800,24800,0
|
|
20240521,182300,1552293800,24800,24800,24800,24800,0
|
|
20240521,182200,1552293800,24800,24800,24800,24800,0
|
|
20240521,182100,1552293800,24800,24800,24800,24800,0
|
|
20240521,182000,1552293800,24800,24800,24800,24800,0
|
|
20240521,181900,1552293800,24800,24800,24800,24800,0
|
|
20240521,181800,1552293800,24800,24800,24800,24800,0
|
|
20240521,181700,1552293800,24800,24800,24800,24800,0
|
|
20240521,181600,1552293800,24800,24800,24800,24800,0
|
|
20240521,181500,1552293800,24800,24800,24800,24800,0
|
|
20240521,181400,1552293800,24800,24800,24800,24800,0
|
|
20240521,181300,1552293800,24800,24800,24800,24800,0
|
|
20240521,181200,1552293800,24800,24800,24800,24800,0
|
|
20240521,181100,1552293800,24800,24800,24800,24800,0
|
|
20240521,181000,1552293800,24800,24800,24800,24800,0
|
|
20240521,180900,1552293800,24800,24800,24800,24800,0
|
|
20240521,180800,1552293800,24800,24800,24800,24800,0
|
|
20240521,180700,1552293800,24800,24800,24800,24800,0
|
|
20240521,180600,1552293800,24800,24800,24800,24800,0
|
|
20240521,180500,1552293800,24800,24800,24800,24800,0
|
|
20240521,180400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,180300,1552293800,24800,24800,24800,24800,0
|
|
20240521,180200,1552293800,24800,24800,24800,24800,0
|
|
20240521,180100,1552293800,24800,24800,24800,24800,0
|
|
20240521,180000,1552293800,24800,24800,24800,24800,0
|
|
20240521,175900,1552293800,24800,24800,24800,24800,0
|
|
20240521,175800,1552293800,24800,24800,24800,24800,0
|
|
20240521,175700,1552293800,24800,24800,24800,24800,0
|
|
20240521,175600,1552293800,24800,24800,24800,24800,0
|
|
20240521,175500,1552293800,24800,24800,24800,24800,0
|
|
20240521,175400,1552293800,24800,24800,24800,24800,0
|
|
20240521,175300,1552293800,24800,24800,24800,24800,0
|
|
20240521,175200,1552293800,24800,24800,24800,24800,0
|
|
20240521,175100,1552293800,24800,24800,24800,24800,0
|
|
20240521,175000,1552293800,24800,24800,24800,24800,0
|
|
20240521,174900,1552293800,24800,24800,24800,24800,0
|
|
20240521,174800,1552293800,24800,24800,24800,24800,0
|
|
20240521,174700,1552293800,24800,24800,24800,24800,0
|
|
20240521,174600,1552293800,24800,24800,24800,24800,0
|
|
20240521,174500,1552293800,24800,24800,24800,24800,0
|
|
20240521,174400,1552293800,24800,24800,24800,24800,0
|
|
20240521,174300,1552293800,24800,24800,24800,24800,0
|
|
20240521,174200,1552293800,24800,24800,24800,24800,0
|
|
20240521,174100,1552293800,24800,24800,24800,24800,0
|
|
20240521,174000,1552293800,24800,24800,24800,24800,0
|
|
20240521,173900,1552293800,24800,24800,24800,24800,0
|
|
20240521,173800,1552293800,24800,24800,24800,24800,0
|
|
20240521,173700,1552293800,24800,24800,24800,24800,0
|
|
20240521,173600,1552293800,24800,24800,24800,24800,0
|
|
20240521,173500,1552293800,24800,24800,24800,24800,0
|
|
20240521,173400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,173300,1552293800,24800,24800,24800,24800,0
|
|
20240521,173200,1552293800,24800,24800,24800,24800,0
|
|
20240521,173100,1552293800,24800,24800,24800,24800,0
|
|
20240521,173000,1552293800,24800,24800,24800,24800,0
|
|
20240521,172900,1552293800,24800,24800,24800,24800,0
|
|
20240521,172800,1552293800,24800,24800,24800,24800,0
|
|
20240521,172700,1552293800,24800,24800,24800,24800,0
|
|
20240521,172600,1552293800,24800,24800,24800,24800,0
|
|
20240521,172500,1552293800,24800,24800,24800,24800,0
|
|
20240521,172400,1552293800,24800,24800,24800,24800,0
|
|
20240521,172300,1552293800,24800,24800,24800,24800,0
|
|
20240521,172200,1552293800,24800,24800,24800,24800,0
|
|
20240521,172100,1552293800,24800,24800,24800,24800,0
|
|
20240521,172000,1552293800,24800,24800,24800,24800,0
|
|
20240521,171900,1552293800,24800,24800,24800,24800,0
|
|
20240521,171800,1552293800,24800,24800,24800,24800,0
|
|
20240521,171700,1552293800,24800,24800,24800,24800,0
|
|
20240521,171600,1552293800,24800,24800,24800,24800,0
|
|
20240521,171500,1552293800,24800,24800,24800,24800,0
|
|
20240521,171400,1552293800,24800,24800,24800,24800,0
|
|
20240521,171300,1552293800,24800,24800,24800,24800,0
|
|
20240521,171200,1552293800,24800,24800,24800,24800,0
|
|
20240521,171100,1552293800,24800,24800,24800,24800,0
|
|
20240521,171000,1552293800,24800,24800,24800,24800,0
|
|
20240521,170900,1552293800,24800,24800,24800,24800,0
|
|
20240521,170800,1552293800,24800,24800,24800,24800,0
|
|
20240521,170700,1552293800,24800,24800,24800,24800,0
|
|
20240521,170600,1552293800,24800,24800,24800,24800,0
|
|
20240521,170500,1552293800,24800,24800,24800,24800,0
|
|
20240521,170400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,170300,1552293800,24800,24800,24800,24800,0
|
|
20240521,170200,1552293800,24800,24800,24800,24800,0
|
|
20240521,170100,1552293800,24800,24800,24800,24800,0
|
|
20240521,170000,1552293800,24800,24800,24800,24800,0
|
|
20240521,165900,1552293800,24800,24800,24800,24800,0
|
|
20240521,165800,1552293800,24800,24800,24800,24800,0
|
|
20240521,165700,1552293800,24800,24800,24800,24800,0
|
|
20240521,165600,1552293800,24800,24800,24800,24800,0
|
|
20240521,165500,1552293800,24800,24800,24800,24800,0
|
|
20240521,165400,1552293800,24800,24800,24800,24800,0
|
|
20240521,165300,1552293800,24800,24800,24800,24800,0
|
|
20240521,165200,1552293800,24800,24800,24800,24800,0
|
|
20240521,165100,1552293800,24800,24800,24800,24800,0
|
|
20240521,165000,1552293800,24800,24800,24800,24800,0
|
|
20240521,164900,1552293800,24800,24800,24800,24800,0
|
|
20240521,164800,1552293800,24800,24800,24800,24800,0
|
|
20240521,164700,1552293800,24800,24800,24800,24800,0
|
|
20240521,164600,1552293800,24800,24800,24800,24800,0
|
|
20240521,164500,1552293800,24800,24800,24800,24800,0
|
|
20240521,164400,1552293800,24800,24800,24800,24800,0
|
|
20240521,164300,1552293800,24800,24800,24800,24800,0
|
|
20240521,164200,1552293800,24800,24800,24800,24800,0
|
|
20240521,164100,1552293800,24800,24800,24800,24800,0
|
|
20240521,164000,1552293800,24800,24800,24800,24800,0
|
|
20240521,163900,1552293800,24800,24800,24800,24800,0
|
|
20240521,163800,1552293800,24800,24800,24800,24800,0
|
|
20240521,163700,1552293800,24800,24800,24800,24800,0
|
|
20240521,163600,1552293800,24800,24800,24800,24800,0
|
|
20240521,163500,1552293800,24800,24800,24800,24800,0
|
|
20240521,163400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,163300,1552293800,24800,24800,24800,24800,0
|
|
20240521,163200,1552293800,24800,24800,24800,24800,0
|
|
20240521,163100,1552293800,24800,24800,24800,24800,0
|
|
20240521,163000,1552293800,24800,24800,24800,24800,0
|
|
20240521,162900,1552293800,24800,24800,24800,24800,0
|
|
20240521,162800,1552293800,24800,24800,24800,24800,0
|
|
20240521,162700,1552293800,24800,24800,24800,24800,0
|
|
20240521,162600,1552293800,24800,24800,24800,24800,0
|
|
20240521,162500,1552293800,24800,24800,24800,24800,0
|
|
20240521,162400,1552293800,24800,24800,24800,24800,0
|
|
20240521,162300,1552293800,24800,24800,24800,24800,0
|
|
20240521,162200,1552293800,24800,24800,24800,24800,0
|
|
20240521,162100,1552293800,24800,24800,24800,24800,0
|
|
20240521,162000,1552293800,24800,24800,24800,24800,0
|
|
20240521,161900,1552293800,24800,24800,24800,24800,0
|
|
20240521,161800,1552293800,24800,24800,24800,24800,0
|
|
20240521,161700,1552293800,24800,24800,24800,24800,0
|
|
20240521,161600,1552293800,24800,24800,24800,24800,0
|
|
20240521,161500,1552293800,24800,24800,24800,24800,0
|
|
20240521,161400,1552293800,24800,24800,24800,24800,0
|
|
20240521,161300,1552293800,24800,24800,24800,24800,0
|
|
20240521,161200,1552293800,24800,24800,24800,24800,0
|
|
20240521,161100,1552293800,24800,24800,24800,24800,0
|
|
20240521,161000,1552293800,24800,24800,24800,24800,0
|
|
20240521,160900,1552293800,24800,24800,24800,24800,0
|
|
20240521,160800,1552293800,24800,24800,24800,24800,0
|
|
20240521,160700,1552293800,24800,24800,24800,24800,0
|
|
20240521,160600,1552293800,24800,24800,24800,24800,0
|
|
20240521,160500,1552293800,24800,24800,24800,24800,0
|
|
20240521,160400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,160300,1552293800,24800,24800,24800,24800,0
|
|
20240521,160200,1552293800,24800,24800,24800,24800,0
|
|
20240521,160100,1552293800,24800,24800,24800,24800,0
|
|
20240521,160000,1552293800,24800,24800,24800,24800,0
|
|
20240521,155900,1552293800,24800,24800,24800,24800,0
|
|
20240521,155800,1552293800,24800,24800,24800,24800,0
|
|
20240521,155700,1552293800,24800,24800,24800,24800,0
|
|
20240521,155600,1552293800,24800,24800,24800,24800,0
|
|
20240521,155500,1552293800,24800,24800,24800,24800,0
|
|
20240521,155400,1552293800,24800,24800,24800,24800,0
|
|
20240521,155300,1552293800,24800,24800,24800,24800,0
|
|
20240521,155200,1552293800,24800,24800,24800,24800,0
|
|
20240521,155100,1552293800,24800,24800,24800,24800,0
|
|
20240521,155000,1552293800,24800,24800,24800,24800,0
|
|
20240521,154900,1552293800,24800,24800,24800,24800,0
|
|
20240521,154800,1552293800,24800,24800,24800,24800,0
|
|
20240521,154700,1552293800,24800,24800,24800,24800,0
|
|
20240521,154600,1552293800,24800,24800,24800,24800,0
|
|
20240521,154500,1552293800,24800,24800,24800,24800,0
|
|
20240521,154400,1552293800,24800,24800,24800,24800,0
|
|
20240521,154300,1552293800,24800,24800,24800,24800,0
|
|
20240521,154200,1552293800,24800,24800,24800,24800,0
|
|
20240521,154100,1552293800,24800,24800,24800,24800,0
|
|
20240521,154000,1552293800,24800,24800,24800,24800,0
|
|
20240521,153900,1552293800,24800,24800,24800,24800,0
|
|
20240521,153800,1552293800,24800,24800,24800,24800,0
|
|
20240521,153700,1552293800,24800,24800,24800,24800,0
|
|
20240521,153600,1552293800,24800,24800,24800,24800,0
|
|
20240521,153500,1552293800,24800,24800,24800,24800,0
|
|
20240521,153400,1552293800,24800,24800,24800,24800,3005
|
|
20240521,153300,1552293800,24800,24800,24800,24800,0
|
|
20240521,153200,1552293800,24800,24800,24800,24800,0
|
|
20240521,153100,1552293800,24800,24800,24800,24800,0
|
|
20240521,153000,1552293800,24800,24800,24800,24800,3005
|
|
20240521,152900,1477769800,24850,24850,24850,24850,0
|
|
20240521,152800,1477769800,24850,24850,24850,24850,0
|
|
20240521,152700,1477769800,24850,24850,24850,24850,0
|
|
20240521,152600,1477769800,24850,24850,24850,24850,0
|
|
20240521,152500,1477769800,24850,24850,24850,24850,0
|
|
20240521,152400,1477769800,24850,24850,24850,24850,0
|
|
20240521,152300,1477769800,24850,24850,24850,24850,0
|
|
20240521,152200,1477769800,24850,24850,24850,24850,0
|
|
20240521,152100,1477769800,24850,24850,24850,24850,0
|
|
20240521,152000,1477769800,24850,24850,24850,24850,0
|
|
20240521,151900,1477769800,24850,24800,24850,24800,239
|
|
20240521,151800,1471831050,24850,24800,24850,24750,549
|
|
20240521,151700,1458224600,24800,24750,24800,24750,65
|
|
20240521,151600,1456612700,24750,24800,24800,24750,52
|
|
20240521,151500,1455323850,24750,24750,24750,24750,16
|
|
20240521,151400,1454927850,24750,24800,24800,24750,212
|
|
20240521,151300,1449670500,24850,24850,24850,24850,0
|
|
20240521,151200,1449670500,24850,24800,24850,24800,44
|
|
20240521,151100,1448577950,24850,24850,24850,24850,0
|
|
20240521,151000,1448577950,24850,24850,24850,24850,0
|
|
20240521,150900,1448577950,24850,24850,24850,24850,0
|
|
20240521,150800,1448577950,24850,24850,24850,24850,32
|
|
20240521,150700,1447782750,24850,24850,24850,24850,0
|
|
20240521,150600,1447782750,24850,24850,24850,24850,46
|
|
20240521,150500,1446639650,24800,24800,24800,24800,54
|
|
20240521,150400,1445300450,24850,24850,24850,24850,121
|
|
20240521,150300,1442293600,24850,24850,24850,24850,46
|
|
20240521,150200,1441150500,24850,24850,24850,24850,0
|
|
20240521,150100,1441150500,24850,24850,24900,24850,89
|
|
20240521,150000,1438938800,24850,24850,24850,24850,33
|
|
20240521,145900,1438118750,24850,24850,24850,24850,0
|
|
20240521,145800,1438118750,24850,24850,24850,24850,0
|
|
20240521,145700,1438118750,24850,24800,24850,24800,365
|
|
20240521,145600,1429057450,24800,24800,24800,24800,34
|
|
20240521,145500,1428214250,24800,24800,24800,24800,3
|
|
20240521,145400,1428139850,24800,24800,24800,24800,0
|
|
20240521,145300,1428139850,24800,24800,24800,24800,0
|
|
20240521,145200,1428139850,24800,24800,24800,24800,0
|
|
20240521,145100,1428139850,24800,24800,24800,24800,0
|
|
20240521,145000,1428139850,24800,24800,24800,24800,33
|
|
20240521,144900,1427321450,24800,24800,24800,24800,53
|
|
20240521,144800,1426007050,24850,24850,24850,24850,0
|
|
20240521,144700,1426007050,24850,24850,24850,24850,100
|
|
20240521,144600,1423522050,24850,24850,24850,24850,181
|
|
20240521,144500,1419024200,24800,24800,24800,24800,10
|
|
20240521,144400,1418776200,24800,24800,24800,24800,57
|
|
20240521,144300,1417362600,24800,24850,24850,24800,7
|
|
20240521,144200,1417188750,24850,24800,24850,24800,20
|
|
20240521,144100,1416692700,24800,24800,24800,24800,47
|
|
20240521,144000,1415527100,24800,24800,24800,24800,0
|
|
20240521,143900,1415527100,24800,24800,24800,24800,11
|
|
20240521,143800,1415254300,24800,24800,24800,24800,0
|
|
20240521,143700,1415254300,24800,24800,24800,24800,10
|
|
20240521,143600,1415006300,24800,24800,24800,24800,59
|
|
20240521,143500,1413543100,24800,24800,24800,24800,154
|
|
20240521,143400,1409723900,24850,24850,24850,24850,212
|
|
20240521,143300,1404455700,24800,24800,24800,24800,0
|
|
20240521,143200,1404455700,24800,24800,24800,24800,20
|
|
20240521,143100,1403959700,24800,24800,24800,24800,3
|
|
20240521,143000,1403885300,24800,24800,24800,24800,1
|
|
20240521,142900,1403860500,24850,24850,24850,24850,0
|
|
20240521,142800,1403860500,24850,24850,24850,24850,0
|
|
20240521,142700,1403860500,24850,24850,24850,24850,30
|
|
20240521,142600,1403115000,24800,24800,24800,24800,13
|
|
20240521,142500,1402792600,24850,24800,24850,24800,122
|
|
20240521,142400,1399766500,24800,24800,24800,24800,0
|
|
20240521,142300,1399766500,24800,24800,24800,24800,0
|
|
20240521,142200,1399766500,24800,24800,24800,24800,0
|
|
20240521,142100,1399766500,24800,24800,24800,24800,50
|
|
20240521,142000,1398526500,24750,24750,24750,24750,10
|
|
20240521,141900,1398279000,24750,24750,24750,24750,10
|
|
20240521,141800,1398031500,24750,24750,24750,24750,530
|
|
20240521,141700,1384914000,24750,24750,24750,24750,10
|
|
20240521,141600,1384666500,24750,24750,24750,24750,0
|
|
20240521,141500,1384666500,24750,24750,24750,24750,0
|
|
20240521,141400,1384666500,24750,24750,24750,24750,60
|
|
20240521,141300,1383181500,24800,24750,24800,24750,109
|
|
20240521,141200,1380478750,24750,24750,24750,24750,0
|
|
20240521,141100,1380478750,24750,24750,24750,24750,100
|
|
20240521,141000,1378003750,24750,24750,24750,24750,2
|
|
20240521,140900,1377954250,24800,24800,24800,24800,0
|
|
20240521,140800,1377954250,24800,24800,24800,24800,0
|
|
20240521,140700,1377954250,24800,24800,24800,24800,0
|
|
20240521,140600,1377954250,24800,24800,24800,24800,0
|
|
20240521,140500,1377954250,24800,24800,24800,24800,200
|
|
20240521,140400,1372994250,24750,24750,24750,24750,1
|
|
20240521,140300,1372969500,24750,24750,24750,24750,0
|
|
20240521,140200,1372969500,24750,24750,24750,24750,0
|
|
20240521,140100,1372969500,24750,24750,24750,24750,40
|
|
20240521,140000,1371979500,24700,24750,24750,24700,158
|
|
20240521,135900,1368072000,24750,24750,24750,24750,10
|
|
20240521,135800,1367824500,24750,24750,24750,24750,0
|
|
20240521,135700,1367824500,24750,24750,24750,24750,51
|
|
20240521,135600,1366562250,24750,24750,24750,24750,4
|
|
20240521,135500,1366463250,24750,24750,24750,24750,10
|
|
20240521,135400,1366215750,24750,24750,24750,24750,7
|
|
20240521,135300,1366042500,24750,24750,24750,24750,0
|
|
20240521,135200,1366042500,24750,24750,24750,24750,0
|
|
20240521,135100,1366042500,24750,24750,24750,24750,10
|
|
20240521,135000,1365795000,24750,24750,24750,24750,60
|
|
20240521,134900,1364310000,24800,24800,24800,24800,30
|
|
20240521,134800,1363566000,24700,24700,24700,24700,10
|
|
20240521,134700,1363319000,24700,24700,24700,24700,8
|
|
20240521,134600,1363121400,24700,24700,24700,24700,0
|
|
20240521,134500,1363121400,24700,24700,24700,24700,0
|
|
20240521,134400,1363121400,24700,24700,24700,24700,0
|
|
20240521,134300,1363121400,24700,24700,24700,24700,0
|
|
20240521,134200,1363121400,24700,24700,24700,24700,0
|
|
20240521,134100,1363121400,24700,24700,24700,24700,0
|
|
20240521,134000,1363121400,24700,24700,24700,24700,0
|
|
20240521,133900,1363121400,24700,24700,24700,24700,30
|
|
20240521,133800,1362380400,24750,24750,24750,24750,0
|
|
20240521,133700,1362380400,24750,24750,24750,24750,48
|
|
20240521,133600,1361192400,24750,24750,24750,24750,0
|
|
20240521,133500,1361192400,24750,24750,24750,24750,14
|
|
20240521,133400,1360845900,24750,24750,24750,24750,0
|
|
20240521,133300,1360845900,24750,24750,24750,24750,0
|
|
20240521,133200,1360845900,24750,24750,24750,24750,45
|
|
20240521,133100,1359732150,24650,24650,24650,24650,0
|
|
20240521,133000,1359732150,24650,24650,24650,24650,22
|
|
20240521,132900,1359189850,24650,24650,24650,24650,5
|
|
20240521,132800,1359066600,24650,24650,24650,24650,0
|
|
20240521,132700,1359066600,24650,24650,24650,24650,10
|
|
20240521,132600,1358820100,24650,24650,24650,24650,0
|
|
20240521,132500,1358820100,24650,24650,24650,24650,0
|
|
20240521,132400,1358820100,24650,24700,24700,24650,118
|
|
20240521,132300,1355906400,24750,24750,24750,24750,3
|
|
20240521,132200,1355832150,24700,24700,24700,24700,76
|
|
20240521,132100,1353954950,24700,24650,24700,24650,100
|
|
20240521,132000,1351488750,24650,24650,24650,24650,10
|
|
20240521,131900,1351242250,24800,24800,24800,24800,80
|
|
20240521,131800,1349258250,24650,24650,24650,24650,0
|
|
20240521,131700,1349258250,24650,24650,24650,24650,0
|
|
20240521,131600,1349258250,24650,24650,24650,24650,15
|
|
20240521,131500,1348888500,24700,24800,24800,24700,127
|
|
20240521,131400,1345751500,24800,24800,24800,24800,3
|
|
20240521,131300,1345677100,24750,24750,24800,24750,96
|
|
20240521,131200,1343300600,24750,24750,24750,24750,2000
|
|
20240521,131100,1293800600,24750,24700,24750,24700,2334
|
|
20240521,131000,1236145800,24650,24650,24650,24650,889
|
|
20240521,130900,1214231950,24550,24600,24600,24550,11
|
|
20240521,130800,1213961850,24600,24600,24600,24600,40
|
|
20240521,130700,1212977850,24600,24600,24600,24600,0
|
|
20240521,130600,1212977850,24600,24600,24600,24600,0
|
|
20240521,130500,1212977850,24600,24600,24600,24600,86
|
|
20240521,130400,1210862250,24600,24600,24600,24600,0
|
|
20240521,130300,1210862250,24600,24600,24600,24600,0
|
|
20240521,130200,1210862250,24600,24600,24600,24600,0
|
|
20240521,130100,1210862250,24600,24600,24600,24600,10
|
|
20240521,130000,1210616250,24600,24600,24600,24600,0
|
|
20240521,125900,1210616250,24600,24600,24600,24600,34
|
|
20240521,125800,1209779850,24600,24600,24600,24600,30
|
|
20240521,125700,1209041850,24600,24600,24600,24600,13
|
|
20240521,125600,1208722050,24600,24600,24600,24600,6
|
|
20240521,125500,1208574450,24600,24600,24600,24600,0
|
|
20240521,125400,1208574450,24600,24600,24600,24600,0
|
|
20240521,125300,1208574450,24600,24600,24600,24600,0
|
|
20240521,125200,1208574450,24600,24600,24600,24600,0
|
|
20240521,125100,1208574450,24600,24600,24600,24600,0
|
|
20240521,125000,1208574450,24600,24600,24600,24600,0
|
|
20240521,124900,1208574450,24600,24600,24600,24600,0
|
|
20240521,124800,1208574450,24600,24600,24600,24600,0
|
|
20240521,124700,1208574450,24600,24600,24600,24600,21
|
|
20240521,124600,1208057850,24600,24650,24650,24600,180
|
|
20240521,124500,1203620900,24650,24650,24650,24650,0
|
|
20240521,124400,1203620900,24650,24650,24650,24650,0
|
|
20240521,124300,1203620900,24650,24650,24650,24650,0
|
|
20240521,124200,1203620900,24650,24700,24700,24650,93
|
|
20240521,124100,1201327050,24650,24650,24650,24650,0
|
|
20240521,124000,1201327050,24650,24650,24650,24650,0
|
|
20240521,123900,1201327050,24650,24650,24650,24650,13
|
|
20240521,123800,1201006600,24650,24650,24650,24650,0
|
|
20240521,123700,1201006600,24650,24650,24650,24650,0
|
|
20240521,123600,1201006600,24650,24650,24650,24650,0
|
|
20240521,123500,1201006600,24650,24650,24650,24650,120
|
|
20240521,123400,1198048600,24600,24600,24600,24600,1
|
|
20240521,123300,1198024000,24600,24600,24600,24600,0
|
|
20240521,123200,1198024000,24600,24600,24600,24600,0
|
|
20240521,123100,1198024000,24600,24600,24600,24600,1
|
|
20240521,123000,1197999400,24650,24650,24650,24650,8
|
|
20240521,122900,1197802200,24650,24650,24650,24650,292
|
|
20240521,122800,1190604400,24700,24700,24700,24700,0
|
|
20240521,122700,1190604400,24700,24700,24700,24700,79
|
|
20240521,122600,1188653100,24750,24650,24750,24650,904
|
|
20240521,122500,1166344400,24650,24550,24650,24550,546
|
|
20240521,122400,1152907800,24500,24500,24500,24500,2
|
|
20240521,122300,1152858800,24500,24500,24500,24500,0
|
|
20240521,122200,1152858800,24500,24500,24500,24500,0
|
|
20240521,122100,1152858800,24500,24500,24500,24500,7
|
|
20240521,122000,1152687300,24450,24500,24500,24450,712
|
|
20240521,121900,1135254200,24550,24550,24550,24550,12
|
|
20240521,121800,1134959600,24550,24550,24550,24550,0
|
|
20240521,121700,1134959600,24550,24550,24550,24550,263
|
|
20240521,121600,1128502950,24600,24600,24600,24600,208
|
|
20240521,121500,1123386150,24650,24550,24750,24550,1303
|
|
20240521,121400,1091279000,24600,24450,24750,24450,2527
|
|
20240521,121300,1029137450,24350,24350,24350,24350,0
|
|
20240521,121200,1029137450,24350,24350,24350,24350,0
|
|
20240521,121100,1029137450,24350,24350,24350,24350,0
|
|
20240521,121000,1029137450,24350,24350,24350,24350,4
|
|
20240521,120900,1029040050,24350,24350,24350,24350,50
|
|
20240521,120800,1027822550,24300,24300,24300,24300,147
|
|
20240521,120700,1024250450,24300,24300,24300,24300,0
|
|
20240521,120600,1024250450,24300,24400,24400,24300,15
|
|
20240521,120500,1023885450,24450,24350,24450,24300,1671
|
|
20240521,120400,983264300,24300,24350,24350,24300,1950
|
|
20240521,120300,935863400,24350,24400,24400,24350,2000
|
|
20240521,120200,887143250,24550,24400,24550,24350,2195
|
|
20240521,120100,833611800,24500,24550,24550,24350,3941
|
|
20240521,120000,737421100,24550,24550,24550,24550,0
|
|
20240521,115900,737421100,24550,24550,24550,24450,2098
|
|
20240521,115800,686106800,24550,24550,24550,24550,52
|
|
20240521,115700,684830200,24550,24550,24550,24350,7228
|
|
20240521,115600,508040100,24550,24650,24650,24550,4000
|
|
20240521,115500,409693450,24650,24700,24700,24650,269
|
|
20240521,115400,403049250,24700,24700,24700,24700,48
|
|
20240521,115300,401863650,24700,24700,24700,24700,0
|
|
20240521,115200,401863650,24700,24700,24700,24700,0
|
|
20240521,115100,401863650,24700,24700,24700,24700,10
|
|
20240521,115000,401616650,24700,24700,24700,24700,0
|
|
20240521,114900,401616650,24700,24700,24700,24700,205
|
|
20240521,114800,396553150,24700,24700,24700,24700,20
|
|
20240521,114700,396059150,24750,24750,24750,24750,0
|
|
20240521,114600,396059150,24750,24750,24750,24750,0
|
|
20240521,114500,396059150,24750,24750,24750,24750,0
|
|
20240521,114400,396059150,24750,24750,24750,24750,0
|
|
20240521,114300,396059150,24750,24750,24750,24750,0
|
|
20240521,114200,396059150,24750,24750,24750,24750,30
|
|
20240521,114100,395316650,24700,24700,24700,24700,9
|
|
20240521,114000,395094350,24700,24700,24700,24700,0
|
|
20240521,113900,395094350,24700,24700,24700,24700,0
|
|
20240521,113800,395094350,24700,24700,24700,24700,0
|
|
20240521,113700,395094350,24700,24700,24700,24700,10
|
|
20240521,113600,394847350,24700,24700,24700,24700,0
|
|
20240521,113500,394847350,24700,24700,24700,24700,100
|
|
20240521,113400,392377350,24750,24750,24750,24750,0
|
|
20240521,113300,392377350,24750,24750,24750,24750,0
|
|
20240521,113200,392377350,24750,24750,24750,24750,0
|
|
20240521,113100,392377350,24750,24750,24750,24750,128
|
|
20240521,113000,389209350,24750,24750,24750,24750,5
|
|
20240521,112900,389085600,24800,24800,24800,24800,1
|
|
20240521,112800,389060800,24800,24800,24800,24800,0
|
|
20240521,112700,389060800,24800,24800,24800,24800,0
|
|
20240521,112600,389060800,24800,24800,24800,24800,0
|
|
20240521,112500,389060800,24800,24750,24800,24750,94
|
|
20240521,112400,386733000,24750,24750,24750,24750,93
|
|
20240521,112300,384431250,24850,24850,24850,24850,0
|
|
20240521,112200,384431250,24850,24850,24850,24850,0
|
|
20240521,112100,384431250,24850,24850,24850,24850,0
|
|
20240521,112000,384431250,24850,24850,24850,24850,201
|
|
20240521,111900,379436400,24850,24850,24850,24850,30
|
|
20240521,111800,378690900,24850,24850,24850,24850,0
|
|
20240521,111700,378690900,24850,24850,24850,24850,0
|
|
20240521,111600,378690900,24850,24850,24850,24850,1
|
|
20240521,111500,378666050,24850,24850,24850,24850,0
|
|
20240521,111400,378666050,24850,24850,24850,24850,0
|
|
20240521,111300,378666050,24850,24850,24850,24850,31
|
|
20240521,111200,377895700,24850,24850,24850,24850,2
|
|
20240521,111100,377846000,24850,24850,24850,24850,0
|
|
20240521,111000,377846000,24850,24850,24850,24850,637
|
|
20240521,110900,362016550,24850,24700,24850,24650,1470
|
|
20240521,110800,325625600,24650,24650,24650,24650,0
|
|
20240521,110700,325625600,24650,24650,24650,24650,1
|
|
20240521,110600,325600950,24650,24650,24650,24650,10
|
|
20240521,110500,325354450,24650,24650,24650,24650,0
|
|
20240521,110400,325354450,24650,24650,24650,24650,0
|
|
20240521,110300,325354450,24650,24650,24650,24650,7
|
|
20240521,110200,325181900,24650,24650,24650,24650,2
|
|
20240521,110100,325132600,24650,24650,24700,24650,102
|
|
20240521,110000,322617000,24650,24650,24650,24650,0
|
|
20240521,105900,322617000,24650,24650,24650,24650,4
|
|
20240521,105800,322518400,24700,24650,24700,24650,8
|
|
20240521,105700,322321150,24650,24700,24700,24650,5
|
|
20240521,105600,322197850,24650,24650,24650,24650,5
|
|
20240521,105500,322074600,24650,24650,24650,24650,4
|
|
20240521,105400,321976000,24650,24650,24650,24650,4
|
|
20240521,105300,321877400,24650,24650,24650,24650,3
|
|
20240521,105200,321803450,24650,24650,24650,24650,84
|
|
20240521,105100,319732850,24650,24650,24650,24650,4
|
|
20240521,105000,319634250,24700,24650,24700,24650,488
|
|
20240521,104900,307587100,24650,24650,24650,24650,4
|
|
20240521,104800,307488500,24650,24650,24650,24650,9
|
|
20240521,104700,307266650,24650,24650,24650,24650,8
|
|
20240521,104600,307069450,24650,24650,24700,24650,38
|
|
20240521,104500,306131850,24650,24650,24650,24650,4
|
|
20240521,104400,306033250,24650,24650,24650,24650,4
|
|
20240521,104300,305934650,24650,24650,24650,24650,4
|
|
20240521,104200,305836050,24650,24650,24650,24650,14
|
|
20240521,104100,305490950,24650,24650,24650,24650,4
|
|
20240521,104000,305392350,24650,24650,24650,24650,3
|
|
20240521,103900,305318400,24650,24650,24650,24650,24
|
|
20240521,103800,304726800,24650,24650,24650,24650,4
|
|
20240521,103700,304628200,24650,24650,24650,24650,4
|
|
20240521,103600,304529600,24650,24650,24650,24650,14
|
|
20240521,103500,304184500,24650,24650,24650,24650,4
|
|
20240521,103400,304085900,24650,24650,24650,24650,3
|
|
20240521,103300,304011950,24650,24700,24700,24650,15
|
|
20240521,103200,303641850,24700,24650,24700,24650,9
|
|
20240521,103100,303419750,24650,24650,24650,24650,4
|
|
20240521,103000,303321150,24650,24650,24650,24650,11
|
|
20240521,102900,303050000,24650,24650,24650,24650,13
|
|
20240521,102800,302729550,24650,24650,24650,24650,165
|
|
20240521,102700,298662300,24650,24650,24650,24650,14
|
|
20240521,102600,298317200,24650,24650,24650,24650,3
|
|
20240521,102500,298243250,24650,24700,24700,24650,93
|
|
20240521,102400,295946400,24700,24700,24700,24700,131
|
|
20240521,102300,292710700,24700,24700,24700,24700,5
|
|
20240521,102200,292587200,24700,24700,24700,24700,15
|
|
20240521,102100,292216700,24700,24700,24700,24700,4
|
|
20240521,102000,292117900,24700,24700,24700,24700,3
|
|
20240521,101900,292043800,24700,24800,24800,24700,19
|
|
20240521,101800,291574100,24800,24700,24800,24700,10
|
|
20240521,101700,291326600,24700,24700,24700,24700,4
|
|
20240521,101600,291227800,24700,24800,24800,24700,10
|
|
20240521,101500,290980700,24700,24700,24700,24700,4
|
|
20240521,101400,290881900,24700,24700,24700,24700,0
|
|
20240521,101300,290881900,24700,24800,24800,24700,7
|
|
20240521,101200,290708600,24700,24700,24700,24700,4
|
|
20240521,101100,290609800,24700,24700,24700,24700,5
|
|
20240521,101000,290486300,24700,24700,24700,24700,4
|
|
20240521,100900,290387500,24700,24700,24700,24700,4
|
|
20240521,100800,290288700,24700,24700,24700,24700,5
|
|
20240521,100700,290165200,24700,24650,24700,24650,68
|
|
20240521,100600,288485850,24700,24650,24700,24650,11
|
|
20240521,100500,288214650,24650,24700,24700,24650,16
|
|
20240521,100400,287820100,24650,24650,24650,24650,0
|
|
20240521,100300,287820100,24650,24650,24650,24650,11
|
|
20240521,100200,287548950,24700,24700,24700,24700,30
|
|
20240521,100100,286807950,24700,24700,24700,24700,109
|
|
20240521,100000,284115650,24700,24800,24800,24700,22
|
|
20240521,095900,283572100,24700,24700,24700,24700,0
|
|
20240521,095800,283572100,24700,24700,24700,24700,53
|
|
20240521,095700,282263000,24700,24700,24700,24700,11
|
|
20240521,095600,281991300,24700,24700,24700,24700,0
|
|
20240521,095500,281991300,24700,24700,24700,24700,9
|
|
20240521,095400,281769000,24800,24800,24800,24800,1
|
|
20240521,095300,281744200,24700,24700,24700,24700,0
|
|
20240521,095200,281744200,24700,24750,24750,24700,11
|
|
20240521,095100,281472400,24750,24750,24750,24750,0
|
|
20240521,095000,281472400,24750,24750,24750,24750,10
|
|
20240521,094900,281224900,24750,24750,24750,24750,1
|
|
20240521,094800,281200150,24700,24750,24750,24700,9
|
|
20240521,094700,280977650,24800,24800,24800,24800,1
|
|
20240521,094600,280952850,24750,24750,24750,24750,11
|
|
20240521,094500,280680600,24750,24750,24750,24750,0
|
|
20240521,094400,280680600,24750,24750,24750,24750,15
|
|
20240521,094300,280309350,24750,24750,24750,24750,10
|
|
20240521,094200,280061850,24750,24750,24750,24750,140
|
|
20240521,094100,276596850,24750,24750,24750,24750,16
|
|
20240521,094000,276200850,24750,24750,24750,24750,8
|
|
20240521,093900,276002850,24850,24850,24850,24850,1
|
|
20240521,093800,275978000,24850,24850,24850,24850,0
|
|
20240521,093700,275978000,24850,24850,24850,24850,6
|
|
20240521,093600,275828900,24700,24750,24750,24700,10
|
|
20240521,093500,275581600,24700,24700,24700,24700,0
|
|
20240521,093400,275581600,24700,24700,24700,24700,15
|
|
20240521,093300,275211100,24700,24700,24700,24700,0
|
|
20240521,093200,275211100,24700,24700,24700,24700,10
|
|
20240521,093100,274964100,24700,24700,24700,24700,0
|
|
20240521,093000,274964100,24700,24700,24700,24700,10
|
|
20240521,092900,274717100,24700,24750,24750,24700,17
|
|
20240521,092800,274297100,24750,24750,24750,24750,23
|
|
20240521,092700,273727850,24750,24850,24850,24750,11
|
|
20240521,092600,273455300,24750,24750,24750,24750,0
|
|
20240521,092500,273455300,24750,24750,24750,24750,10
|
|
20240521,092400,273207800,24750,24750,24750,24750,15
|
|
20240521,092300,272836550,24750,24750,24750,24750,0
|
|
20240521,092200,272836550,24750,24900,24900,24750,19
|
|
20240521,092100,272364800,24900,24900,24900,24900,5
|
|
20240521,092000,272240300,24800,24800,24800,24800,0
|
|
20240521,091900,272240300,24800,24800,24800,24800,20
|
|
20240521,091800,271744300,24850,24850,24850,24850,6
|
|
20240521,091700,271595200,24850,24750,24850,24700,833
|
|
20240521,091600,251016350,24700,24700,24700,24700,12
|
|
20240521,091500,250719950,24700,24700,24700,24700,0
|
|
20240521,091400,250719950,24700,24800,24800,24700,226
|
|
20240521,091300,245126550,24800,24800,24850,24750,653
|
|
20240521,091200,228932550,24800,24850,24850,24800,116
|
|
20240521,091100,226051700,24800,24850,24850,24800,110
|
|
20240521,091000,223318300,24850,24800,24850,24800,46
|
|
20240521,090900,222175750,24800,24800,24800,24800,127
|
|
20240521,090800,219026150,24800,24850,24850,24800,271
|
|
20240521,090700,212292800,24950,24950,25000,24900,1982
|
|
20240521,090600,162844650,24950,24700,24950,24700,1609
|
|
20240521,090500,122822700,24650,24650,24650,24650,18
|
|
20240521,090400,122379000,24650,24600,24650,24600,807
|
|
20240521,090300,102487100,24600,24650,24650,24600,83
|
|
20240521,090200,100441850,24650,24700,24700,24650,1170
|
|
20240521,090100,71594550,24700,24750,24750,24700,191
|
|
20240521,090000,66876800,24900,24950,24950,24700,2676
|