579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183600,626345250,21000,21000,21000,21000,2397
|
|
20240509,183500,626345250,21000,21000,21000,21000,0
|
|
20240509,183400,626345250,21000,21000,21000,21000,0
|
|
20240509,183300,626345250,21000,21000,21000,21000,0
|
|
20240509,183200,626345250,21000,21000,21000,21000,0
|
|
20240509,183100,626345250,21000,21000,21000,21000,0
|
|
20240509,183000,626345250,21000,21000,21000,21000,0
|
|
20240509,182900,626345250,21000,21000,21000,21000,0
|
|
20240509,182800,626345250,21000,21000,21000,21000,0
|
|
20240509,182700,626345250,21000,21000,21000,21000,0
|
|
20240509,182600,626345250,21000,21000,21000,21000,0
|
|
20240509,182500,626345250,21000,21000,21000,21000,0
|
|
20240509,182400,626345250,21000,21000,21000,21000,0
|
|
20240509,182300,626345250,21000,21000,21000,21000,0
|
|
20240509,182200,626345250,21000,21000,21000,21000,0
|
|
20240509,182100,626345250,21000,21000,21000,21000,0
|
|
20240509,182000,626345250,21000,21000,21000,21000,0
|
|
20240509,181900,626345250,21000,21000,21000,21000,0
|
|
20240509,181800,626345250,21000,21000,21000,21000,0
|
|
20240509,181700,626345250,21000,21000,21000,21000,0
|
|
20240509,181600,626345250,21000,21000,21000,21000,0
|
|
20240509,181500,626345250,21000,21000,21000,21000,0
|
|
20240509,181400,626345250,21000,21000,21000,21000,0
|
|
20240509,181300,626345250,21000,21000,21000,21000,0
|
|
20240509,181200,626345250,21000,21000,21000,21000,0
|
|
20240509,181100,626345250,21000,21000,21000,21000,0
|
|
20240509,181000,626345250,21000,21000,21000,21000,0
|
|
20240509,180900,626345250,21000,21000,21000,21000,0
|
|
20240509,180800,626345250,21000,21000,21000,21000,0
|
|
20240509,180700,626345250,21000,21000,21000,21000,0
|
|
20240509,180600,626345250,21000,21000,21000,21000,2397
|
|
20240509,180500,626345250,21000,21000,21000,21000,0
|
|
20240509,180400,626345250,21000,21000,21000,21000,0
|
|
20240509,180300,626345250,21000,21000,21000,21000,0
|
|
20240509,180200,626345250,21000,21000,21000,21000,0
|
|
20240509,180100,626345250,21000,21000,21000,21000,0
|
|
20240509,180000,626345250,21000,21000,21000,21000,0
|
|
20240509,175900,626345250,21000,21000,21000,21000,0
|
|
20240509,175800,626345250,21000,21000,21000,21000,0
|
|
20240509,175700,626345250,21000,21000,21000,21000,0
|
|
20240509,175600,626345250,21000,21000,21000,21000,0
|
|
20240509,175500,626345250,21000,21000,21000,21000,0
|
|
20240509,175400,626345250,21000,21000,21000,21000,0
|
|
20240509,175300,626345250,21000,21000,21000,21000,0
|
|
20240509,175200,626345250,21000,21000,21000,21000,0
|
|
20240509,175100,626345250,21000,21000,21000,21000,0
|
|
20240509,175000,626345250,21000,21000,21000,21000,0
|
|
20240509,174900,626345250,21000,21000,21000,21000,0
|
|
20240509,174800,626345250,21000,21000,21000,21000,0
|
|
20240509,174700,626345250,21000,21000,21000,21000,0
|
|
20240509,174600,626345250,21000,21000,21000,21000,0
|
|
20240509,174500,626345250,21000,21000,21000,21000,0
|
|
20240509,174400,626345250,21000,21000,21000,21000,0
|
|
20240509,174300,626345250,21000,21000,21000,21000,0
|
|
20240509,174200,626345250,21000,21000,21000,21000,0
|
|
20240509,174100,626345250,21000,21000,21000,21000,0
|
|
20240509,174000,626345250,21000,21000,21000,21000,0
|
|
20240509,173900,626345250,21000,21000,21000,21000,0
|
|
20240509,173800,626345250,21000,21000,21000,21000,0
|
|
20240509,173700,626345250,21000,21000,21000,21000,0
|
|
20240509,173600,626345250,21000,21000,21000,21000,2397
|
|
20240509,173500,626345250,21000,21000,21000,21000,0
|
|
20240509,173400,626345250,21000,21000,21000,21000,0
|
|
20240509,173300,626345250,21000,21000,21000,21000,0
|
|
20240509,173200,626345250,21000,21000,21000,21000,0
|
|
20240509,173100,626345250,21000,21000,21000,21000,0
|
|
20240509,173000,626345250,21000,21000,21000,21000,0
|
|
20240509,172900,626345250,21000,21000,21000,21000,0
|
|
20240509,172800,626345250,21000,21000,21000,21000,0
|
|
20240509,172700,626345250,21000,21000,21000,21000,0
|
|
20240509,172600,626345250,21000,21000,21000,21000,0
|
|
20240509,172500,626345250,21000,21000,21000,21000,0
|
|
20240509,172400,626345250,21000,21000,21000,21000,0
|
|
20240509,172300,626345250,21000,21000,21000,21000,0
|
|
20240509,172200,626345250,21000,21000,21000,21000,0
|
|
20240509,172100,626345250,21000,21000,21000,21000,0
|
|
20240509,172000,626345250,21000,21000,21000,21000,0
|
|
20240509,171900,626345250,21000,21000,21000,21000,0
|
|
20240509,171800,626345250,21000,21000,21000,21000,0
|
|
20240509,171700,626345250,21000,21000,21000,21000,0
|
|
20240509,171600,626345250,21000,21000,21000,21000,0
|
|
20240509,171500,626345250,21000,21000,21000,21000,0
|
|
20240509,171400,626345250,21000,21000,21000,21000,0
|
|
20240509,171300,626345250,21000,21000,21000,21000,0
|
|
20240509,171200,626345250,21000,21000,21000,21000,0
|
|
20240509,171100,626345250,21000,21000,21000,21000,0
|
|
20240509,171000,626345250,21000,21000,21000,21000,0
|
|
20240509,170900,626345250,21000,21000,21000,21000,0
|
|
20240509,170800,626345250,21000,21000,21000,21000,0
|
|
20240509,170700,626345250,21000,21000,21000,21000,0
|
|
20240509,170600,626345250,21000,21000,21000,21000,2397
|
|
20240509,170500,626345250,21000,21000,21000,21000,0
|
|
20240509,170400,626345250,21000,21000,21000,21000,0
|
|
20240509,170300,626345250,21000,21000,21000,21000,0
|
|
20240509,170200,626345250,21000,21000,21000,21000,0
|
|
20240509,170100,626345250,21000,21000,21000,21000,0
|
|
20240509,170000,626345250,21000,21000,21000,21000,0
|
|
20240509,165900,626345250,21000,21000,21000,21000,0
|
|
20240509,165800,626345250,21000,21000,21000,21000,0
|
|
20240509,165700,626345250,21000,21000,21000,21000,0
|
|
20240509,165600,626345250,21000,21000,21000,21000,0
|
|
20240509,165500,626345250,21000,21000,21000,21000,0
|
|
20240509,165400,626345250,21000,21000,21000,21000,0
|
|
20240509,165300,626345250,21000,21000,21000,21000,0
|
|
20240509,165200,626345250,21000,21000,21000,21000,0
|
|
20240509,165100,626345250,21000,21000,21000,21000,0
|
|
20240509,165000,626345250,21000,21000,21000,21000,0
|
|
20240509,164900,626345250,21000,21000,21000,21000,0
|
|
20240509,164800,626345250,21000,21000,21000,21000,0
|
|
20240509,164700,626345250,21000,21000,21000,21000,0
|
|
20240509,164600,626345250,21000,21000,21000,21000,0
|
|
20240509,164500,626345250,21000,21000,21000,21000,0
|
|
20240509,164400,626345250,21000,21000,21000,21000,0
|
|
20240509,164300,626345250,21000,21000,21000,21000,0
|
|
20240509,164200,626345250,21000,21000,21000,21000,0
|
|
20240509,164100,626345250,21000,21000,21000,21000,0
|
|
20240509,164000,626345250,21000,21000,21000,21000,0
|
|
20240509,163900,626345250,21000,21000,21000,21000,0
|
|
20240509,163800,626345250,21000,21000,21000,21000,0
|
|
20240509,163700,626345250,21000,21000,21000,21000,0
|
|
20240509,163600,626345250,21000,21000,21000,21000,2397
|
|
20240509,163500,626345250,21000,21000,21000,21000,0
|
|
20240509,163400,626345250,21000,21000,21000,21000,0
|
|
20240509,163300,626345250,21000,21000,21000,21000,0
|
|
20240509,163200,626345250,21000,21000,21000,21000,0
|
|
20240509,163100,626345250,21000,21000,21000,21000,0
|
|
20240509,163000,626345250,21000,21000,21000,21000,0
|
|
20240509,162900,626345250,21000,21000,21000,21000,0
|
|
20240509,162800,626345250,21000,21000,21000,21000,0
|
|
20240509,162700,626345250,21000,21000,21000,21000,0
|
|
20240509,162600,626345250,21000,21000,21000,21000,0
|
|
20240509,162500,626345250,21000,21000,21000,21000,0
|
|
20240509,162400,626345250,21000,21000,21000,21000,0
|
|
20240509,162300,626345250,21000,21000,21000,21000,0
|
|
20240509,162200,626345250,21000,21000,21000,21000,0
|
|
20240509,162100,626345250,21000,21000,21000,21000,0
|
|
20240509,162000,626345250,21000,21000,21000,21000,0
|
|
20240509,161900,626345250,21000,21000,21000,21000,0
|
|
20240509,161800,626345250,21000,21000,21000,21000,0
|
|
20240509,161700,626345250,21000,21000,21000,21000,0
|
|
20240509,161600,626345250,21000,21000,21000,21000,0
|
|
20240509,161500,626345250,21000,21000,21000,21000,0
|
|
20240509,161400,626345250,21000,21000,21000,21000,0
|
|
20240509,161300,626345250,21000,21000,21000,21000,0
|
|
20240509,161200,626345250,21000,21000,21000,21000,0
|
|
20240509,161100,626345250,21000,21000,21000,21000,0
|
|
20240509,161000,626345250,21000,21000,21000,21000,0
|
|
20240509,160900,626345250,21000,21000,21000,21000,0
|
|
20240509,160800,626345250,21000,21000,21000,21000,0
|
|
20240509,160700,626345250,21000,21000,21000,21000,0
|
|
20240509,160600,626345250,21000,21000,21000,21000,2397
|
|
20240509,160500,626345250,21000,21000,21000,21000,0
|
|
20240509,160400,626345250,21000,21000,21000,21000,0
|
|
20240509,160300,626345250,21000,21000,21000,21000,0
|
|
20240509,160200,626345250,21000,21000,21000,21000,0
|
|
20240509,160100,626345250,21000,21000,21000,21000,0
|
|
20240509,160000,626345250,21000,21000,21000,21000,0
|
|
20240509,155900,626345250,21000,21000,21000,21000,0
|
|
20240509,155800,626345250,21000,21000,21000,21000,0
|
|
20240509,155700,626345250,21000,21000,21000,21000,0
|
|
20240509,155600,626345250,21000,21000,21000,21000,0
|
|
20240509,155500,626345250,21000,21000,21000,21000,0
|
|
20240509,155400,626345250,21000,21000,21000,21000,0
|
|
20240509,155300,626345250,21000,21000,21000,21000,0
|
|
20240509,155200,626345250,21000,21000,21000,21000,0
|
|
20240509,155100,626345250,21000,21000,21000,21000,0
|
|
20240509,155000,626345250,21000,21000,21000,21000,0
|
|
20240509,154900,626345250,21000,21000,21000,21000,0
|
|
20240509,154800,626345250,21000,21000,21000,21000,0
|
|
20240509,154700,626345250,21000,21000,21000,21000,0
|
|
20240509,154600,626345250,21000,21000,21000,21000,0
|
|
20240509,154500,626345250,21000,21000,21000,21000,0
|
|
20240509,154400,626345250,21000,21000,21000,21000,0
|
|
20240509,154300,626345250,21000,21000,21000,21000,0
|
|
20240509,154200,626345250,21000,21000,21000,21000,0
|
|
20240509,154100,626345250,21000,21000,21000,21000,0
|
|
20240509,154000,626345250,21000,21000,21000,21000,0
|
|
20240509,153900,626345250,21000,21000,21000,21000,0
|
|
20240509,153800,626345250,21000,21000,21000,21000,0
|
|
20240509,153700,626345250,21000,21000,21000,21000,0
|
|
20240509,153600,626345250,21000,21000,21000,21000,2397
|
|
20240509,153500,626345250,21000,21000,21000,21000,0
|
|
20240509,153400,626345250,21000,21000,21000,21000,0
|
|
20240509,153300,626345250,21000,21000,21000,21000,0
|
|
20240509,153200,626345250,21000,21000,21000,21000,0
|
|
20240509,153100,626345250,21000,21000,21000,21000,0
|
|
20240509,153000,626345250,21000,21000,21000,21000,2397
|
|
20240509,152900,576008250,21000,21000,21000,21000,0
|
|
20240509,152800,576008250,21000,21000,21000,21000,0
|
|
20240509,152700,576008250,21000,21000,21000,21000,0
|
|
20240509,152600,576008250,21000,21000,21000,21000,0
|
|
20240509,152500,576008250,21000,21000,21000,21000,0
|
|
20240509,152400,576008250,21000,21000,21000,21000,0
|
|
20240509,152300,576008250,21000,21000,21000,21000,0
|
|
20240509,152200,576008250,21000,21000,21000,21000,0
|
|
20240509,152100,576008250,21000,21000,21000,21000,0
|
|
20240509,152000,576008250,21000,21000,21000,21000,0
|
|
20240509,151900,576008250,21000,21050,21100,21000,405
|
|
20240509,151800,567487650,21000,21100,21100,21000,249
|
|
20240509,151700,562246250,21100,21050,21100,21050,50
|
|
20240509,151600,561192950,21100,21050,21100,21050,6
|
|
20240509,151500,561066500,21050,21100,21100,21050,17
|
|
20240509,151400,560708300,21050,21050,21050,21050,701
|
|
20240509,151300,545952250,21050,21050,21050,21050,25
|
|
20240509,151200,545426000,21100,21100,21100,21100,6
|
|
20240509,151100,545299400,21100,21100,21100,21100,11
|
|
20240509,151000,545067300,21050,21100,21100,21050,86
|
|
20240509,150900,543256950,21100,21100,21100,21050,38
|
|
20240509,150800,542456450,21100,21100,21100,21100,0
|
|
20240509,150700,542456450,21100,21100,21100,21100,0
|
|
20240509,150600,542456450,21100,21150,21150,21100,8
|
|
20240509,150500,542287600,21100,21100,21100,21100,179
|
|
20240509,150400,538510700,21100,21100,21100,21100,31
|
|
20240509,150300,537856600,21100,21100,21100,21100,13
|
|
20240509,150200,537582300,21100,21100,21100,21100,11
|
|
20240509,150100,537350200,21050,21050,21050,21050,26
|
|
20240509,150000,536802900,21100,21050,21100,21050,4
|
|
20240509,145900,536718650,21050,21050,21100,21050,25
|
|
20240509,145800,536192300,21050,21050,21100,21050,24
|
|
20240509,145700,535687050,21050,21050,21050,21050,39
|
|
20240509,145600,534866100,21050,21050,21050,21050,17
|
|
20240509,145500,534508250,21050,21050,21100,21050,16
|
|
20240509,145400,534171400,21050,21050,21050,21050,40
|
|
20240509,145300,533329400,21050,21050,21100,21050,19
|
|
20240509,145200,532929400,21050,21050,21050,21050,15
|
|
20240509,145100,532613650,21050,21050,21050,21050,15
|
|
20240509,145000,532297900,21050,21050,21050,21050,49
|
|
20240509,144900,531266450,21050,21050,21050,21050,15
|
|
20240509,144800,530950700,21050,21050,21100,21050,59
|
|
20240509,144700,529708650,21050,21050,21100,21050,36
|
|
20240509,144600,528950200,21050,21050,21050,21050,38
|
|
20240509,144500,528150300,21050,21050,21100,21050,29
|
|
20240509,144400,527539100,21050,21050,21050,21050,13
|
|
20240509,144300,527265450,21050,21050,21050,21050,224
|
|
20240509,144200,522550250,21050,21050,21050,21050,54
|
|
20240509,144100,521413550,21050,21050,21050,21050,16
|
|
20240509,144000,521076750,21050,21050,21050,21050,16
|
|
20240509,143900,520739950,21050,21100,21100,21050,30
|
|
20240509,143800,520107450,21050,21050,21100,21050,240
|
|
20240509,143700,515055350,21050,21050,21050,21050,17
|
|
20240509,143600,514697500,21050,21050,21050,21050,13
|
|
20240509,143500,514423850,21050,21050,21100,21050,46
|
|
20240509,143400,513455250,21050,21050,21050,21050,196
|
|
20240509,143300,509329450,21050,21050,21050,21050,12
|
|
20240509,143200,509076850,21050,21050,21100,21050,34
|
|
20240509,143100,508359900,21050,21050,21050,21050,26
|
|
20240509,143000,507812600,21050,21050,21050,21050,238
|
|
20240509,142900,502802700,21050,21050,21050,21050,26
|
|
20240509,142800,502255400,21050,21050,21050,21050,138
|
|
20240509,142700,499350500,21050,21050,21050,21050,38
|
|
20240509,142600,498550600,21050,21050,21050,21050,9
|
|
20240509,142500,498361150,21100,21100,21100,21050,37
|
|
20240509,142400,497581050,21050,21050,21050,21050,10
|
|
20240509,142300,497370550,21050,21050,21050,21050,39
|
|
20240509,142200,496549600,21050,21050,21050,21050,32
|
|
20240509,142100,495876000,21050,21050,21050,21050,10
|
|
20240509,142000,495665500,21100,21100,21100,21100,804
|
|
20240509,141900,478701100,21100,21100,21100,21100,37
|
|
20240509,141800,477920400,21100,21100,21100,21100,583
|
|
20240509,141700,465619100,21100,21100,21100,21100,8
|
|
20240509,141600,465450300,21100,21100,21100,21100,48
|
|
20240509,141500,464437500,21100,21100,21100,21100,14
|
|
20240509,141400,464142100,21100,21100,21100,21100,9
|
|
20240509,141300,463952200,21100,21100,21100,21100,12
|
|
20240509,141200,463699000,21100,21100,21100,21100,37
|
|
20240509,141100,462918300,21100,21100,21100,21100,136
|
|
20240509,141000,460048700,21100,21150,21150,21100,17
|
|
20240509,140900,459689700,21100,21100,21150,21100,36
|
|
20240509,140800,458929400,21100,21100,21100,21100,37
|
|
20240509,140700,458148700,21100,21100,21100,21100,11
|
|
20240509,140600,457916600,21150,21100,21150,21100,16
|
|
20240509,140500,457578950,21100,21100,21100,21100,8
|
|
20240509,140400,457410150,21100,21100,21100,21100,38
|
|
20240509,140300,456608350,21100,21100,21100,21100,10
|
|
20240509,140200,456397350,21100,21100,21100,21100,188
|
|
20240509,140100,452430550,21150,21100,21150,21100,23
|
|
20240509,140000,451944750,21150,21100,21150,21100,114
|
|
20240509,135900,449538800,21100,21100,21100,21100,14
|
|
20240509,135800,449243400,21150,21100,21150,21100,10
|
|
20240509,135700,449032350,21100,21150,21150,21100,13
|
|
20240509,135600,448758000,21100,21200,21200,21100,44
|
|
20240509,135500,447826200,21100,21100,21100,21100,22
|
|
20240509,135400,447362000,21150,21100,21150,21100,75
|
|
20240509,135300,445776450,21100,21100,21100,21100,59
|
|
20240509,135200,444531550,21100,21100,21100,21100,14
|
|
20240509,135100,444236150,21100,21100,21100,21100,8
|
|
20240509,135000,444067350,21100,21100,21100,21100,14
|
|
20240509,134900,443771950,21100,21100,21100,21100,9
|
|
20240509,134800,443582050,21100,21150,21150,21100,78
|
|
20240509,134700,441932900,21150,21150,21150,21150,176
|
|
20240509,134600,438210500,21150,21150,21150,21150,8
|
|
20240509,134500,438041300,21200,21150,21200,21150,52
|
|
20240509,134400,436940750,21150,21150,21150,21150,11
|
|
20240509,134300,436708100,21150,21150,21150,21150,13
|
|
20240509,134200,436433150,21150,21150,21150,21150,10
|
|
20240509,134100,436221650,21150,21150,21200,21150,58
|
|
20240509,134000,434994450,21150,21150,21150,21150,11
|
|
20240509,133900,434761800,21150,21150,21150,21150,411
|
|
20240509,133800,426069150,21150,21150,21150,21150,40
|
|
20240509,133700,425223150,21150,21150,21150,21150,8
|
|
20240509,133600,425053950,21200,21150,21200,21150,28
|
|
20240509,133500,424461000,21150,21200,21200,21150,57
|
|
20240509,133400,423255200,21150,21150,21150,21150,49
|
|
20240509,133300,422218850,21150,21150,21150,21150,12
|
|
20240509,133200,421965050,21150,21150,21250,21150,511
|
|
20240509,133100,411157300,21150,21150,21150,21150,12
|
|
20240509,133000,410903500,21200,21200,21200,21200,35
|
|
20240509,132900,410161500,21200,21200,21200,21200,14
|
|
20240509,132800,409864700,21200,21200,21200,21200,162
|
|
20240509,132700,406430300,21200,21200,21200,21200,535
|
|
20240509,132600,395088300,21200,21200,21200,21200,38
|
|
20240509,132500,394282700,21200,21200,21200,21200,10
|
|
20240509,132400,394070700,21250,21200,21250,21200,108
|
|
20240509,132300,391780400,21200,21200,21200,21200,8
|
|
20240509,132200,391610800,21200,21200,21200,21200,37
|
|
20240509,132100,390826400,21200,21200,21200,21200,11
|
|
20240509,132000,390593200,21200,21200,21200,21200,22
|
|
20240509,131900,390126800,21200,21200,21200,21200,12
|
|
20240509,131800,389872400,21200,21200,21200,21200,45
|
|
20240509,131700,388918400,21200,21200,21200,21200,13
|
|
20240509,131600,388642800,21200,21200,21200,21200,9
|
|
20240509,131500,388452000,21200,21200,21200,21200,37
|
|
20240509,131400,387667600,21200,21200,21200,21200,11
|
|
20240509,131300,387434400,21200,21200,21200,21200,22
|
|
20240509,131200,386968000,21250,21250,21250,21250,301
|
|
20240509,131100,380571750,21250,21250,21250,21250,25
|
|
20240509,131000,380040500,21250,21250,21250,21250,0
|
|
20240509,130900,380040500,21250,21250,21250,21250,0
|
|
20240509,130800,380040500,21250,21250,21250,21250,0
|
|
20240509,130700,380040500,21250,21250,21250,21250,26
|
|
20240509,130600,379488000,21300,21300,21300,21300,13
|
|
20240509,130500,379211100,21250,21250,21250,21250,0
|
|
20240509,130400,379211100,21250,21250,21250,21250,0
|
|
20240509,130300,379211100,21250,21250,21250,21250,26
|
|
20240509,130200,378658600,21250,21250,21250,21250,0
|
|
20240509,130100,378658600,21250,21250,21250,21250,0
|
|
20240509,130000,378658600,21250,21250,21250,21250,0
|
|
20240509,125900,378658600,21250,21250,21250,21250,26
|
|
20240509,125800,378106100,21300,21300,21300,21300,14
|
|
20240509,125700,377807900,21250,21250,21250,21250,0
|
|
20240509,125600,377807900,21250,21250,21250,21250,26
|
|
20240509,125500,377255400,21250,21250,21250,21250,0
|
|
20240509,125400,377255400,21250,21250,21250,21250,0
|
|
20240509,125300,377255400,21250,21250,21250,21250,0
|
|
20240509,125200,377255400,21250,21250,21250,21250,25
|
|
20240509,125100,376724150,21250,21250,21250,21250,0
|
|
20240509,125000,376724150,21250,21250,21250,21250,0
|
|
20240509,124900,376724150,21250,21250,21250,21250,0
|
|
20240509,124800,376724150,21250,21250,21250,21250,26
|
|
20240509,124700,376171650,21250,21250,21250,21250,0
|
|
20240509,124600,376171650,21250,21250,21250,21250,0
|
|
20240509,124500,376171650,21250,21250,21250,21250,0
|
|
20240509,124400,376171650,21250,21300,21300,21250,40
|
|
20240509,124300,375320950,21250,21250,21250,21250,0
|
|
20240509,124200,375320950,21250,21250,21250,21250,1
|
|
20240509,124100,375299700,21250,21250,21250,21250,0
|
|
20240509,124000,375299700,21250,21300,21300,21250,40
|
|
20240509,123900,374449000,21300,21250,21300,21250,16
|
|
20240509,123800,374108950,21250,21250,21250,21250,0
|
|
20240509,123700,374108950,21250,21250,21250,21250,26
|
|
20240509,123600,373556450,21250,21250,21250,21250,0
|
|
20240509,123500,373556450,21250,21250,21250,21250,0
|
|
20240509,123400,373556450,21250,21250,21250,21250,0
|
|
20240509,123300,373556450,21250,21300,21300,21250,26
|
|
20240509,123200,373003900,21250,21250,21250,21250,2
|
|
20240509,123100,372961400,21250,21250,21250,21250,0
|
|
20240509,123000,372961400,21250,21250,21250,21250,5
|
|
20240509,122900,372855150,21250,21250,21250,21250,26
|
|
20240509,122800,372302650,21250,21250,21250,21250,0
|
|
20240509,122700,372302650,21250,21250,21250,21250,0
|
|
20240509,122600,372302650,21250,21250,21250,21250,0
|
|
20240509,122500,372302650,21250,21250,21250,21250,26
|
|
20240509,122400,371750150,21250,21250,21250,21250,0
|
|
20240509,122300,371750150,21250,21250,21250,21250,0
|
|
20240509,122200,371750150,21250,21250,21250,21250,0
|
|
20240509,122100,371750150,21250,21250,21250,21250,26
|
|
20240509,122000,371197650,21250,21250,21250,21250,2
|
|
20240509,121900,371155150,21250,21250,21250,21250,0
|
|
20240509,121800,371155150,21250,21200,21250,21200,47
|
|
20240509,121700,370158700,21250,21250,21250,21250,0
|
|
20240509,121600,370158700,21250,21250,21250,21250,0
|
|
20240509,121500,370158700,21250,21250,21250,21250,0
|
|
20240509,121400,370158700,21250,21250,21250,21250,5
|
|
20240509,121300,370052450,21250,21250,21250,21250,12
|
|
20240509,121200,369797450,21300,21300,21300,21300,0
|
|
20240509,121100,369797450,21300,21250,21300,21250,80
|
|
20240509,121000,368096550,21250,21250,21250,21250,211
|
|
20240509,120900,363612800,21250,21250,21250,21250,21
|
|
20240509,120800,363166550,21200,21200,21200,21200,0
|
|
20240509,120700,363166550,21200,21200,21200,21200,0
|
|
20240509,120600,363166550,21200,21200,21200,21200,26
|
|
20240509,120500,362615350,21200,21150,21200,21150,3
|
|
20240509,120400,362551800,21150,21150,21150,21150,0
|
|
20240509,120300,362551800,21150,21150,21150,21150,0
|
|
20240509,120200,362551800,21150,21200,21200,21150,347
|
|
20240509,120100,355212650,21150,21150,21150,21150,0
|
|
20240509,120000,355212650,21150,21150,21150,21150,1
|
|
20240509,115900,355191500,21150,21150,21150,21150,336
|
|
20240509,115800,348085100,21150,21200,21200,21150,354
|
|
20240509,115700,340581550,21200,21250,21250,21200,6
|
|
20240509,115600,340454100,21200,21200,21200,21200,0
|
|
20240509,115500,340454100,21200,21200,21200,21200,27
|
|
20240509,115400,339881700,21250,21250,21250,21250,100
|
|
20240509,115300,337756700,21250,21250,21250,21250,0
|
|
20240509,115200,337756700,21250,21200,21250,21200,455
|
|
20240509,115100,328110450,21200,21200,21200,21200,126
|
|
20240509,115000,325439250,21250,21250,21250,21250,14
|
|
20240509,114900,325141750,21200,21200,21200,21200,0
|
|
20240509,114800,325141750,21200,21200,21200,21200,0
|
|
20240509,114700,325141750,21200,21250,21250,21200,46
|
|
20240509,114600,324165550,21250,21250,21250,21250,13
|
|
20240509,114500,323889300,21250,21200,21250,21200,6
|
|
20240509,114400,323762050,21200,21200,21200,21200,0
|
|
20240509,114300,323762050,21200,21250,21250,21200,32
|
|
20240509,114200,323083350,21200,21200,21200,21200,0
|
|
20240509,114100,323083350,21200,21200,21200,21200,61
|
|
20240509,114000,321790150,21200,21200,21200,21200,0
|
|
20240509,113900,321790150,21200,21250,21250,21200,30
|
|
20240509,113800,321153900,21200,21200,21200,21200,0
|
|
20240509,113700,321153900,21200,21200,21200,21200,0
|
|
20240509,113600,321153900,21200,21200,21200,21200,26
|
|
20240509,113500,320602700,21250,21250,21250,21250,50
|
|
20240509,113400,319540200,21250,21250,21250,21250,5
|
|
20240509,113300,319433950,21250,21250,21250,21250,0
|
|
20240509,113200,319433950,21250,21250,21250,21250,403
|
|
20240509,113100,310870200,21250,21250,21250,21250,0
|
|
20240509,113000,310870200,21250,21250,21250,21250,0
|
|
20240509,112900,310870200,21250,21250,21250,21250,16
|
|
20240509,112800,310530200,21250,21250,21250,21250,11
|
|
20240509,112700,310296450,21300,21300,21300,21300,0
|
|
20240509,112600,310296450,21300,21300,21300,21300,0
|
|
20240509,112500,310296450,21300,21250,21300,21250,14
|
|
20240509,112400,309998900,21250,21250,21250,21250,26
|
|
20240509,112300,309446400,21250,21250,21250,21250,50
|
|
20240509,112200,308383900,21250,21250,21250,21250,0
|
|
20240509,112100,308383900,21250,21250,21250,21250,100
|
|
20240509,112000,306258900,21300,21300,21300,21300,0
|
|
20240509,111900,306258900,21300,21300,21300,21300,30
|
|
20240509,111800,305619900,21300,21300,21300,21300,10
|
|
20240509,111700,305406900,21250,21250,21250,21250,30
|
|
20240509,111600,304769400,21250,21300,21300,21250,619
|
|
20240509,111500,291615600,21250,21250,21250,21250,5
|
|
20240509,111400,291509350,21250,21250,21250,21250,0
|
|
20240509,111300,291509350,21250,21250,21250,21250,26
|
|
20240509,111200,290956850,21250,21250,21250,21250,0
|
|
20240509,111100,290956850,21250,21250,21250,21250,10
|
|
20240509,111000,290744350,21250,21250,21250,21250,25
|
|
20240509,110900,290213100,21250,21250,21250,21250,28
|
|
20240509,110800,289618100,21250,21250,21250,21250,0
|
|
20240509,110700,289618100,21250,21250,21250,21250,1
|
|
20240509,110600,289596850,21250,21250,21250,21250,0
|
|
20240509,110500,289596850,21250,21250,21250,21250,26
|
|
20240509,110400,289044350,21250,21250,21250,21250,0
|
|
20240509,110300,289044350,21250,21250,21250,21250,10
|
|
20240509,110200,288831850,21250,21250,21250,21250,0
|
|
20240509,110100,288831850,21250,21300,21300,21250,120
|
|
20240509,110000,286277100,21300,21300,21300,21300,6
|
|
20240509,105900,286149300,21300,21300,21300,21300,3
|
|
20240509,105800,286085400,21300,21250,21300,21250,44
|
|
20240509,105700,285149500,21300,21300,21300,21300,1
|
|
20240509,105600,285128200,21300,21300,21300,21300,0
|
|
20240509,105500,285128200,21300,21300,21300,21300,1152
|
|
20240509,105400,260590600,21300,21250,21300,21250,60
|
|
20240509,105300,259313900,21300,21300,21300,21300,0
|
|
20240509,105200,259313900,21300,21250,21300,21250,12
|
|
20240509,105100,259058800,21300,21300,21300,21300,225
|
|
20240509,105000,254266300,21300,21250,21300,21250,56
|
|
20240509,104900,253074800,21300,21300,21300,21300,1240
|
|
20240509,104800,226662800,21350,21350,21350,21350,24
|
|
20240509,104700,226150400,21350,21350,21350,21350,0
|
|
20240509,104600,226150400,21350,21300,21350,21300,82
|
|
20240509,104500,224401000,21300,21300,21300,21300,0
|
|
20240509,104400,224401000,21300,21300,21300,21300,0
|
|
20240509,104300,224401000,21300,21300,21300,21300,0
|
|
20240509,104200,224401000,21300,21350,21350,21300,48
|
|
20240509,104100,223377450,21350,21350,21350,21350,177
|
|
20240509,104000,219598500,21350,21350,21350,21350,24
|
|
20240509,103900,219086100,21350,21350,21350,21350,0
|
|
20240509,103800,219086100,21350,21350,21350,21350,1690
|
|
20240509,103700,183004600,21350,21400,21400,21350,106
|
|
20240509,103600,180740400,21400,21400,21400,21400,10
|
|
20240509,103500,180526400,21400,21350,21400,21350,38
|
|
20240509,103400,179714600,21400,21400,21400,21400,23
|
|
20240509,103300,179222400,21400,21400,21400,21400,0
|
|
20240509,103200,179222400,21400,21400,21400,21400,5
|
|
20240509,103100,179115400,21350,21400,21400,21350,37
|
|
20240509,103000,178324900,21350,21350,21350,21350,1
|
|
20240509,102900,178303550,21350,21350,21350,21350,0
|
|
20240509,102800,178303550,21350,21350,21350,21350,0
|
|
20240509,102700,178303550,21350,21350,21350,21350,41
|
|
20240509,102600,177428200,21350,21350,21350,21350,0
|
|
20240509,102500,177428200,21350,21350,21350,21350,0
|
|
20240509,102400,177428200,21350,21400,21400,21350,113
|
|
20240509,102300,175010700,21350,21350,21350,21350,25
|
|
20240509,102200,174476950,21400,21400,21400,21400,500
|
|
20240509,102100,163776950,21350,21350,21350,21350,0
|
|
20240509,102000,163776950,21350,21350,21350,21350,5
|
|
20240509,101900,163670200,21350,21350,21350,21350,36
|
|
20240509,101800,162901600,21350,21350,21350,21350,15
|
|
20240509,101700,162581350,21350,21350,21350,21350,0
|
|
20240509,101600,162581350,21350,21400,21400,21350,27
|
|
20240509,101500,162004850,21400,21400,21400,21400,0
|
|
20240509,101400,162004850,21400,21400,21400,21400,3
|
|
20240509,101300,161940650,21350,21350,21350,21350,1
|
|
20240509,101200,161919300,21350,21350,21400,21350,63
|
|
20240509,101100,160572750,21350,21350,21350,21350,0
|
|
20240509,101000,160572750,21350,21350,21350,21350,0
|
|
20240509,100900,160572750,21350,21350,21350,21350,0
|
|
20240509,100800,160572750,21350,21350,21350,21350,26
|
|
20240509,100700,160017650,21400,21400,21400,21400,0
|
|
20240509,100600,160017650,21400,21400,21400,21350,204
|
|
20240509,100500,155660200,21350,21350,21350,21350,0
|
|
20240509,100400,155660200,21350,21350,21350,21350,65
|
|
20240509,100300,154272450,21400,21400,21400,21400,15
|
|
20240509,100200,153951450,21350,21350,21350,21350,0
|
|
20240509,100100,153951450,21350,21350,21350,21350,0
|
|
20240509,100000,153951450,21350,21350,21350,21350,27
|
|
20240509,095900,153375000,21350,21350,21350,21350,0
|
|
20240509,095800,153375000,21350,21350,21350,21350,0
|
|
20240509,095700,153375000,21350,21350,21350,21350,26
|
|
20240509,095600,152819900,21350,21350,21350,21350,49
|
|
20240509,095500,151773750,21350,21350,21350,21350,0
|
|
20240509,095400,151773750,21350,21350,21350,21350,0
|
|
20240509,095300,151773750,21350,21350,21350,21350,26
|
|
20240509,095200,151218650,21400,21400,21400,21400,0
|
|
20240509,095100,151218650,21400,21400,21400,21400,13
|
|
20240509,095000,150940450,21350,21350,21350,21350,1
|
|
20240509,094900,150919100,21350,21350,21350,21350,26
|
|
20240509,094800,150364000,21350,21350,21350,21350,0
|
|
20240509,094700,150364000,21350,21350,21350,21350,0
|
|
20240509,094600,150364000,21350,21350,21350,21350,0
|
|
20240509,094500,150364000,21350,21400,21400,21350,26
|
|
20240509,094400,149808850,21350,21350,21350,21350,0
|
|
20240509,094300,149808850,21350,21400,21400,21350,250
|
|
20240509,094200,144466350,21350,21400,21400,21350,202
|
|
20240509,094100,140153550,21350,21350,21350,21350,26
|
|
20240509,094000,139598450,21350,21350,21350,21350,0
|
|
20240509,093900,139598450,21350,21350,21350,21350,4
|
|
20240509,093800,139513050,21350,21350,21350,21350,37
|
|
20240509,093700,138723100,21400,21350,21400,21350,76
|
|
20240509,093600,137100450,21350,21350,21350,21350,44
|
|
20240509,093500,136161050,21350,21350,21350,21350,36
|
|
20240509,093400,135392450,21350,21350,21350,21350,105
|
|
20240509,093300,133150700,21350,21350,21350,21350,7
|
|
20240509,093200,133001250,21350,21350,21400,21350,7
|
|
20240509,093100,132851750,21350,21350,21350,21350,8
|
|
20240509,093000,132680950,21400,21400,21400,21400,241
|
|
20240509,092900,127523550,21400,21400,21400,21400,28
|
|
20240509,092800,126924350,21400,21400,21400,21400,5
|
|
20240509,092700,126817350,21400,21450,21450,21400,47
|
|
20240509,092600,125809250,21400,21450,21450,21400,6
|
|
20240509,092500,125680650,21450,21450,21450,21450,99
|
|
20240509,092400,123557100,21450,21450,21450,21450,100
|
|
20240509,092300,121412100,21400,21400,21400,21400,0
|
|
20240509,092200,121412100,21400,21450,21450,21400,176
|
|
20240509,092100,117638200,21400,21400,21400,21400,0
|
|
20240509,092000,117638200,21400,21400,21400,21400,2
|
|
20240509,091900,117595400,21400,21400,21400,21400,73
|
|
20240509,091800,116033200,21450,21450,21450,21450,0
|
|
20240509,091700,116033200,21450,21450,21450,21450,40
|
|
20240509,091600,115175200,21450,21450,21450,21450,84
|
|
20240509,091500,113373400,21400,21450,21450,21400,109
|
|
20240509,091400,111040600,21450,21450,21450,21450,30
|
|
20240509,091300,110397100,21450,21450,21450,21450,50
|
|
20240509,091200,109324600,21450,21450,21450,21450,6
|
|
20240509,091100,109195900,21450,21500,21500,21450,27
|
|
20240509,091000,108616700,21550,21500,21550,21500,246
|
|
20240509,090900,103327600,21550,21550,21550,21500,171
|
|
20240509,090800,99642600,21550,21400,21550,21400,2127
|
|
20240509,090700,53958100,21400,21400,21400,21350,925
|
|
20240509,090600,34174200,21450,21450,21450,21450,346
|
|
20240509,090500,26752500,21400,21400,21400,21400,6
|
|
20240509,090400,26624100,21450,21450,21500,21400,268
|
|
20240509,090300,20875100,21400,21350,21450,21350,470
|
|
20240509,090200,10824900,21350,21350,21350,21350,0
|
|
20240509,090100,10824900,21350,21350,21350,21350,138
|
|
20240509,090000,7878600,21350,21350,21400,21350,369
|