579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183600,483703750,21050,21050,21050,21050,266
|
|
20240513,183500,483703750,21050,21050,21050,21050,0
|
|
20240513,183400,483703750,21050,21050,21050,21050,0
|
|
20240513,183300,483703750,21050,21050,21050,21050,0
|
|
20240513,183200,483703750,21050,21050,21050,21050,0
|
|
20240513,183100,483703750,21050,21050,21050,21050,0
|
|
20240513,183000,483703750,21050,21050,21050,21050,0
|
|
20240513,182900,483703750,21050,21050,21050,21050,0
|
|
20240513,182800,483703750,21050,21050,21050,21050,0
|
|
20240513,182700,483703750,21050,21050,21050,21050,0
|
|
20240513,182600,483703750,21050,21050,21050,21050,0
|
|
20240513,182500,483703750,21050,21050,21050,21050,0
|
|
20240513,182400,483703750,21050,21050,21050,21050,0
|
|
20240513,182300,483703750,21050,21050,21050,21050,0
|
|
20240513,182200,483703750,21050,21050,21050,21050,0
|
|
20240513,182100,483703750,21050,21050,21050,21050,0
|
|
20240513,182000,483703750,21050,21050,21050,21050,0
|
|
20240513,181900,483703750,21050,21050,21050,21050,0
|
|
20240513,181800,483703750,21050,21050,21050,21050,0
|
|
20240513,181700,483703750,21050,21050,21050,21050,0
|
|
20240513,181600,483703750,21050,21050,21050,21050,0
|
|
20240513,181500,483703750,21050,21050,21050,21050,0
|
|
20240513,181400,483703750,21050,21050,21050,21050,0
|
|
20240513,181300,483703750,21050,21050,21050,21050,0
|
|
20240513,181200,483703750,21050,21050,21050,21050,0
|
|
20240513,181100,483703750,21050,21050,21050,21050,0
|
|
20240513,181000,483703750,21050,21050,21050,21050,0
|
|
20240513,180900,483703750,21050,21050,21050,21050,0
|
|
20240513,180800,483703750,21050,21050,21050,21050,0
|
|
20240513,180700,483703750,21050,21050,21050,21050,0
|
|
20240513,180600,483703750,21050,21050,21050,21050,266
|
|
20240513,180500,483703750,21050,21050,21050,21050,0
|
|
20240513,180400,483703750,21050,21050,21050,21050,0
|
|
20240513,180300,483703750,21050,21050,21050,21050,0
|
|
20240513,180200,483703750,21050,21050,21050,21050,0
|
|
20240513,180100,483703750,21050,21050,21050,21050,0
|
|
20240513,180000,483703750,21050,21050,21050,21050,0
|
|
20240513,175900,483703750,21050,21050,21050,21050,0
|
|
20240513,175800,483703750,21050,21050,21050,21050,0
|
|
20240513,175700,483703750,21050,21050,21050,21050,0
|
|
20240513,175600,483703750,21050,21050,21050,21050,0
|
|
20240513,175500,483703750,21050,21050,21050,21050,0
|
|
20240513,175400,483703750,21050,21050,21050,21050,0
|
|
20240513,175300,483703750,21050,21050,21050,21050,0
|
|
20240513,175200,483703750,21050,21050,21050,21050,0
|
|
20240513,175100,483703750,21050,21050,21050,21050,0
|
|
20240513,175000,483703750,21050,21050,21050,21050,0
|
|
20240513,174900,483703750,21050,21050,21050,21050,0
|
|
20240513,174800,483703750,21050,21050,21050,21050,0
|
|
20240513,174700,483703750,21050,21050,21050,21050,0
|
|
20240513,174600,483703750,21050,21050,21050,21050,0
|
|
20240513,174500,483703750,21050,21050,21050,21050,0
|
|
20240513,174400,483703750,21050,21050,21050,21050,0
|
|
20240513,174300,483703750,21050,21050,21050,21050,0
|
|
20240513,174200,483703750,21050,21050,21050,21050,0
|
|
20240513,174100,483703750,21050,21050,21050,21050,0
|
|
20240513,174000,483703750,21050,21050,21050,21050,0
|
|
20240513,173900,483703750,21050,21050,21050,21050,0
|
|
20240513,173800,483703750,21050,21050,21050,21050,0
|
|
20240513,173700,483703750,21050,21050,21050,21050,0
|
|
20240513,173600,483703750,21050,21050,21050,21050,266
|
|
20240513,173500,483703750,21050,21050,21050,21050,0
|
|
20240513,173400,483703750,21050,21050,21050,21050,0
|
|
20240513,173300,483703750,21050,21050,21050,21050,0
|
|
20240513,173200,483703750,21050,21050,21050,21050,0
|
|
20240513,173100,483703750,21050,21050,21050,21050,0
|
|
20240513,173000,483703750,21050,21050,21050,21050,0
|
|
20240513,172900,483703750,21050,21050,21050,21050,0
|
|
20240513,172800,483703750,21050,21050,21050,21050,0
|
|
20240513,172700,483703750,21050,21050,21050,21050,0
|
|
20240513,172600,483703750,21050,21050,21050,21050,0
|
|
20240513,172500,483703750,21050,21050,21050,21050,0
|
|
20240513,172400,483703750,21050,21050,21050,21050,0
|
|
20240513,172300,483703750,21050,21050,21050,21050,0
|
|
20240513,172200,483703750,21050,21050,21050,21050,0
|
|
20240513,172100,483703750,21050,21050,21050,21050,0
|
|
20240513,172000,483703750,21050,21050,21050,21050,0
|
|
20240513,171900,483703750,21050,21050,21050,21050,0
|
|
20240513,171800,483703750,21050,21050,21050,21050,0
|
|
20240513,171700,483703750,21050,21050,21050,21050,0
|
|
20240513,171600,483703750,21050,21050,21050,21050,0
|
|
20240513,171500,483703750,21050,21050,21050,21050,0
|
|
20240513,171400,483703750,21050,21050,21050,21050,0
|
|
20240513,171300,483703750,21050,21050,21050,21050,0
|
|
20240513,171200,483703750,21050,21050,21050,21050,0
|
|
20240513,171100,483703750,21050,21050,21050,21050,0
|
|
20240513,171000,483703750,21050,21050,21050,21050,0
|
|
20240513,170900,483703750,21050,21050,21050,21050,0
|
|
20240513,170800,483703750,21050,21050,21050,21050,0
|
|
20240513,170700,483703750,21050,21050,21050,21050,0
|
|
20240513,170600,483703750,21050,21050,21050,21050,266
|
|
20240513,170500,483703750,21050,21050,21050,21050,0
|
|
20240513,170400,483703750,21050,21050,21050,21050,0
|
|
20240513,170300,483703750,21050,21050,21050,21050,0
|
|
20240513,170200,483703750,21050,21050,21050,21050,0
|
|
20240513,170100,483703750,21050,21050,21050,21050,0
|
|
20240513,170000,483703750,21050,21050,21050,21050,0
|
|
20240513,165900,483703750,21050,21050,21050,21050,0
|
|
20240513,165800,483703750,21050,21050,21050,21050,0
|
|
20240513,165700,483703750,21050,21050,21050,21050,0
|
|
20240513,165600,483703750,21050,21050,21050,21050,0
|
|
20240513,165500,483703750,21050,21050,21050,21050,0
|
|
20240513,165400,483703750,21050,21050,21050,21050,0
|
|
20240513,165300,483703750,21050,21050,21050,21050,0
|
|
20240513,165200,483703750,21050,21050,21050,21050,0
|
|
20240513,165100,483703750,21050,21050,21050,21050,0
|
|
20240513,165000,483703750,21050,21050,21050,21050,0
|
|
20240513,164900,483703750,21050,21050,21050,21050,0
|
|
20240513,164800,483703750,21050,21050,21050,21050,0
|
|
20240513,164700,483703750,21050,21050,21050,21050,0
|
|
20240513,164600,483703750,21050,21050,21050,21050,0
|
|
20240513,164500,483703750,21050,21050,21050,21050,0
|
|
20240513,164400,483703750,21050,21050,21050,21050,0
|
|
20240513,164300,483703750,21050,21050,21050,21050,0
|
|
20240513,164200,483703750,21050,21050,21050,21050,0
|
|
20240513,164100,483703750,21050,21050,21050,21050,0
|
|
20240513,164000,483703750,21050,21050,21050,21050,0
|
|
20240513,163900,483703750,21050,21050,21050,21050,0
|
|
20240513,163800,483703750,21050,21050,21050,21050,0
|
|
20240513,163700,483703750,21050,21050,21050,21050,0
|
|
20240513,163600,483703750,21050,21050,21050,21050,266
|
|
20240513,163500,483703750,21050,21050,21050,21050,0
|
|
20240513,163400,483703750,21050,21050,21050,21050,0
|
|
20240513,163300,483703750,21050,21050,21050,21050,0
|
|
20240513,163200,483703750,21050,21050,21050,21050,0
|
|
20240513,163100,483703750,21050,21050,21050,21050,0
|
|
20240513,163000,483703750,21050,21050,21050,21050,0
|
|
20240513,162900,483703750,21050,21050,21050,21050,0
|
|
20240513,162800,483703750,21050,21050,21050,21050,0
|
|
20240513,162700,483703750,21050,21050,21050,21050,0
|
|
20240513,162600,483703750,21050,21050,21050,21050,0
|
|
20240513,162500,483703750,21050,21050,21050,21050,0
|
|
20240513,162400,483703750,21050,21050,21050,21050,0
|
|
20240513,162300,483703750,21050,21050,21050,21050,0
|
|
20240513,162200,483703750,21050,21050,21050,21050,0
|
|
20240513,162100,483703750,21050,21050,21050,21050,0
|
|
20240513,162000,483703750,21050,21050,21050,21050,0
|
|
20240513,161900,483703750,21050,21050,21050,21050,0
|
|
20240513,161800,483703750,21050,21050,21050,21050,0
|
|
20240513,161700,483703750,21050,21050,21050,21050,0
|
|
20240513,161600,483703750,21050,21050,21050,21050,0
|
|
20240513,161500,483703750,21050,21050,21050,21050,0
|
|
20240513,161400,483703750,21050,21050,21050,21050,0
|
|
20240513,161300,483703750,21050,21050,21050,21050,0
|
|
20240513,161200,483703750,21050,21050,21050,21050,0
|
|
20240513,161100,483703750,21050,21050,21050,21050,0
|
|
20240513,161000,483703750,21050,21050,21050,21050,0
|
|
20240513,160900,483703750,21050,21050,21050,21050,0
|
|
20240513,160800,483703750,21050,21050,21050,21050,0
|
|
20240513,160700,483703750,21050,21050,21050,21050,0
|
|
20240513,160600,483703750,21050,21050,21050,21050,266
|
|
20240513,160500,483703750,21050,21050,21050,21050,0
|
|
20240513,160400,483703750,21050,21050,21050,21050,0
|
|
20240513,160300,483703750,21050,21050,21050,21050,0
|
|
20240513,160200,483703750,21050,21050,21050,21050,0
|
|
20240513,160100,483703750,21050,21050,21050,21050,0
|
|
20240513,160000,483703750,21050,21050,21050,21050,0
|
|
20240513,155900,483703750,21050,21050,21050,21050,0
|
|
20240513,155800,483703750,21050,21050,21050,21050,0
|
|
20240513,155700,483703750,21050,21050,21050,21050,0
|
|
20240513,155600,483703750,21050,21050,21050,21050,0
|
|
20240513,155500,483703750,21050,21050,21050,21050,0
|
|
20240513,155400,483703750,21050,21050,21050,21050,0
|
|
20240513,155300,483703750,21050,21050,21050,21050,0
|
|
20240513,155200,483703750,21050,21050,21050,21050,0
|
|
20240513,155100,483703750,21050,21050,21050,21050,0
|
|
20240513,155000,483703750,21050,21050,21050,21050,0
|
|
20240513,154900,483703750,21050,21050,21050,21050,0
|
|
20240513,154800,483703750,21050,21050,21050,21050,0
|
|
20240513,154700,483703750,21050,21050,21050,21050,0
|
|
20240513,154600,483703750,21050,21050,21050,21050,0
|
|
20240513,154500,483703750,21050,21050,21050,21050,0
|
|
20240513,154400,483703750,21050,21050,21050,21050,0
|
|
20240513,154300,483703750,21050,21050,21050,21050,0
|
|
20240513,154200,483703750,21050,21050,21050,21050,0
|
|
20240513,154100,483703750,21050,21050,21050,21050,0
|
|
20240513,154000,483703750,21050,21050,21050,21050,0
|
|
20240513,153900,483703750,21050,21050,21050,21050,0
|
|
20240513,153800,483703750,21050,21050,21050,21050,0
|
|
20240513,153700,483703750,21050,21050,21050,21050,0
|
|
20240513,153600,483703750,21050,21050,21050,21050,266
|
|
20240513,153500,483703750,21050,21050,21050,21050,0
|
|
20240513,153400,483703750,21050,21050,21050,21050,0
|
|
20240513,153300,483703750,21050,21050,21050,21050,0
|
|
20240513,153200,483703750,21050,21050,21050,21050,0
|
|
20240513,153100,483703750,21050,21050,21050,21050,0
|
|
20240513,153000,483703750,21050,21050,21050,21050,266
|
|
20240513,152900,478104450,20950,20950,20950,20950,0
|
|
20240513,152800,478104450,20950,20950,20950,20950,0
|
|
20240513,152700,478104450,20950,20950,20950,20950,0
|
|
20240513,152600,478104450,20950,20950,20950,20950,0
|
|
20240513,152500,478104450,20950,20950,20950,20950,0
|
|
20240513,152400,478104450,20950,20950,20950,20950,0
|
|
20240513,152300,478104450,20950,20950,20950,20950,0
|
|
20240513,152200,478104450,20950,20950,20950,20950,0
|
|
20240513,152100,478104450,20950,20950,20950,20950,0
|
|
20240513,152000,478104450,20950,20950,20950,20950,0
|
|
20240513,151900,478104450,20950,21050,21050,20950,31
|
|
20240513,151800,477454800,21050,21050,21050,21050,0
|
|
20240513,151700,477454800,21050,21050,21050,21050,2
|
|
20240513,151600,477412700,21050,20950,21050,20950,331
|
|
20240513,151500,470478050,20950,21000,21000,20950,1455
|
|
20240513,151400,439995350,21050,21000,21050,21000,14
|
|
20240513,151300,439701150,21050,21050,21050,21050,0
|
|
20240513,151200,439701150,21050,21050,21050,21050,2
|
|
20240513,151100,439659050,21000,21000,21000,21000,1
|
|
20240513,151000,439638050,21000,21000,21000,21000,41
|
|
20240513,150900,438777050,21050,21000,21050,21000,763
|
|
20240513,150800,422716550,21000,21000,21000,21000,34
|
|
20240513,150700,422002550,21000,21000,21050,21000,72
|
|
20240513,150600,420490100,21000,21000,21000,21000,35
|
|
20240513,150500,419755100,21000,21000,21000,21000,0
|
|
20240513,150400,419755100,21000,21000,21000,21000,0
|
|
20240513,150300,419755100,21000,21000,21000,21000,0
|
|
20240513,150200,419755100,21000,21000,21000,21000,20
|
|
20240513,150100,419335100,21000,21000,21000,21000,12
|
|
20240513,150000,419083100,21050,21050,21050,21050,0
|
|
20240513,145900,419083100,21050,21050,21050,21050,0
|
|
20240513,145800,419083100,21050,21050,21050,21000,104
|
|
20240513,145700,416894050,21050,21000,21050,21000,7
|
|
20240513,145600,416746750,21000,21000,21000,21000,26
|
|
20240513,145500,416200750,21000,21000,21000,21000,50
|
|
20240513,145400,415150750,21000,21000,21000,21000,0
|
|
20240513,145300,415150750,21000,21000,21000,21000,0
|
|
20240513,145200,415150750,21000,21000,21000,21000,0
|
|
20240513,145100,415150750,21000,21000,21000,21000,41
|
|
20240513,145000,414289750,21000,21000,21000,21000,0
|
|
20240513,144900,414289750,21000,21000,21000,21000,0
|
|
20240513,144800,414289750,21000,21000,21000,21000,506
|
|
20240513,144700,403663750,21050,21050,21050,21050,0
|
|
20240513,144600,403663750,21050,21050,21050,21050,0
|
|
20240513,144500,403663750,21050,21000,21050,21000,26
|
|
20240513,144400,403117650,21000,21000,21000,21000,0
|
|
20240513,144300,403117650,21000,21000,21000,21000,0
|
|
20240513,144200,403117650,21000,21000,21000,21000,0
|
|
20240513,144100,403117650,21000,21000,21000,21000,0
|
|
20240513,144000,403117650,21000,21000,21000,21000,891
|
|
20240513,143900,384406650,21000,21000,21000,21000,0
|
|
20240513,143800,384406650,21000,21000,21000,21000,4
|
|
20240513,143700,384322650,21000,21000,21000,21000,129
|
|
20240513,143600,381613650,20950,20950,20950,20950,6
|
|
20240513,143500,381487950,21000,21000,21000,21000,0
|
|
20240513,143400,381487950,21000,20950,21000,20950,4
|
|
20240513,143300,381404000,20950,21000,21000,20950,23
|
|
20240513,143200,380921050,20950,20950,20950,20950,0
|
|
20240513,143100,380921050,20950,20950,20950,20950,0
|
|
20240513,143000,380921050,20950,20950,20950,20950,0
|
|
20240513,142900,380921050,20950,20950,20950,20950,0
|
|
20240513,142800,380921050,20950,20950,20950,20950,17
|
|
20240513,142700,380564900,21000,21000,21000,21000,1
|
|
20240513,142600,380543900,21000,21000,21000,21000,0
|
|
20240513,142500,380543900,21000,21000,21000,21000,13
|
|
20240513,142400,380270900,20950,20950,20950,20950,0
|
|
20240513,142300,380270900,20950,21000,21000,20950,19
|
|
20240513,142200,379872800,20950,20950,20950,20950,0
|
|
20240513,142100,379872800,20950,20950,20950,20950,18
|
|
20240513,142000,379495700,21050,21050,21050,21050,0
|
|
20240513,141900,379495700,21050,21050,21050,21050,10
|
|
20240513,141800,379285200,20950,21000,21000,20950,68
|
|
20240513,141700,377858100,21000,21000,21000,21000,0
|
|
20240513,141600,377858100,21000,21000,21000,21000,41
|
|
20240513,141500,376997100,21000,20950,21000,20950,21
|
|
20240513,141400,376557000,20950,20950,20950,20950,0
|
|
20240513,141300,376557000,20950,20950,20950,20950,0
|
|
20240513,141200,376557000,20950,20950,20950,20950,18
|
|
20240513,141100,376179900,20950,20950,20950,20950,0
|
|
20240513,141000,376179900,20950,20950,20950,20950,0
|
|
20240513,140900,376179900,20950,20950,20950,20950,18
|
|
20240513,140800,375802800,20950,20950,20950,20950,0
|
|
20240513,140700,375802800,20950,20950,20950,20950,0
|
|
20240513,140600,375802800,20950,20950,20950,20950,18
|
|
20240513,140500,375425700,21000,21000,21000,21000,0
|
|
20240513,140400,375425700,21000,21000,21000,21000,1064
|
|
20240513,140300,353081700,21000,21000,21000,21000,18
|
|
20240513,140200,352703700,21000,21000,21000,21000,0
|
|
20240513,140100,352703700,21000,21000,21000,21000,18
|
|
20240513,140000,352325700,21050,21050,21050,21050,0
|
|
20240513,135900,352325700,21050,21050,21050,21050,1
|
|
20240513,135800,352304650,21050,21000,21050,21000,121
|
|
20240513,135700,349763500,21000,21000,21000,21000,0
|
|
20240513,135600,349763500,21000,21000,21000,21000,0
|
|
20240513,135500,349763500,21000,21000,21000,21000,20
|
|
20240513,135400,349343500,21000,21000,21000,21000,26
|
|
20240513,135300,348797500,21000,21000,21000,21000,0
|
|
20240513,135200,348797500,21000,21000,21000,21000,18
|
|
20240513,135100,348419500,21000,21000,21000,21000,0
|
|
20240513,135000,348419500,21000,21000,21000,21000,0
|
|
20240513,134900,348419500,21000,21000,21000,21000,18
|
|
20240513,134800,348041500,21000,21000,21000,21000,20
|
|
20240513,134700,347621500,21000,21000,21000,21000,0
|
|
20240513,134600,347621500,21000,21000,21000,21000,18
|
|
20240513,134500,347243500,21050,21050,21050,21050,0
|
|
20240513,134400,347243500,21050,21050,21050,21050,13
|
|
20240513,134300,346969850,21000,21000,21000,21000,18
|
|
20240513,134200,346591850,21000,21000,21000,21000,0
|
|
20240513,134100,346591850,21000,21000,21000,21000,0
|
|
20240513,134000,346591850,21000,21000,21000,21000,18
|
|
20240513,133900,346213850,21000,21000,21000,21000,190
|
|
20240513,133800,342223850,21000,21000,21000,21000,18
|
|
20240513,133700,341845850,21000,21000,21000,21000,0
|
|
20240513,133600,341845850,21000,21000,21000,21000,0
|
|
20240513,133500,341845850,21000,20950,21000,20950,638
|
|
20240513,133400,328448750,20950,20950,20950,20950,0
|
|
20240513,133300,328448750,20950,20950,20950,20950,0
|
|
20240513,133200,328448750,20950,20950,20950,20950,106
|
|
20240513,133100,326228050,21000,21000,21000,21000,37
|
|
20240513,133000,325451050,21000,21000,21000,21000,2
|
|
20240513,132900,325409050,20950,20950,20950,20950,18
|
|
20240513,132800,325031950,20950,20950,20950,20950,100
|
|
20240513,132700,322936950,20950,20950,20950,20950,0
|
|
20240513,132600,322936950,20950,21000,21000,20950,23
|
|
20240513,132500,322454850,20950,20950,20950,20950,0
|
|
20240513,132400,322454850,20950,20950,20950,20950,0
|
|
20240513,132300,322454850,20950,20950,20950,20950,18
|
|
20240513,132200,322077750,21000,21000,21000,21000,13
|
|
20240513,132100,321804750,20950,20950,20950,20950,0
|
|
20240513,132000,321804750,20950,20950,20950,20950,18
|
|
20240513,131900,321427650,21000,21000,21000,21000,5
|
|
20240513,131800,321322650,20950,20950,20950,20950,18
|
|
20240513,131700,320945550,20950,20950,20950,20950,0
|
|
20240513,131600,320945550,20950,20950,20950,20950,0
|
|
20240513,131500,320945550,20950,20950,20950,20950,18
|
|
20240513,131400,320568450,21000,21000,21000,21000,24
|
|
20240513,131300,320064450,20950,20950,20950,20950,0
|
|
20240513,131200,320064450,20950,20950,20950,20950,18
|
|
20240513,131100,319687350,21000,21000,21000,21000,0
|
|
20240513,131000,319687350,21000,21000,21000,21000,300
|
|
20240513,130900,313387350,21000,20950,21000,20950,28
|
|
20240513,130800,312800250,20950,20950,20950,20950,0
|
|
20240513,130700,312800250,20950,20950,20950,20950,0
|
|
20240513,130600,312800250,20950,20950,20950,20950,18
|
|
20240513,130500,312423150,20950,20950,20950,20950,2
|
|
20240513,130400,312381250,20950,20950,20950,20950,0
|
|
20240513,130300,312381250,20950,20950,20950,20950,18
|
|
20240513,130200,312004150,21000,20950,21000,20950,362
|
|
20240513,130100,304419650,20950,20950,20950,20950,0
|
|
20240513,130000,304419650,20950,21000,21000,20950,19
|
|
20240513,125900,304021550,20950,20950,20950,20950,0
|
|
20240513,125800,304021550,20950,20950,20950,20950,0
|
|
20240513,125700,304021550,20950,20950,20950,20950,18
|
|
20240513,125600,303644450,20950,20950,20950,20950,50
|
|
20240513,125500,302596950,20950,21000,21000,20950,23
|
|
20240513,125400,302114850,21000,21000,21000,21000,9
|
|
20240513,125300,301925850,20950,20950,20950,20950,0
|
|
20240513,125200,301925850,20950,20950,20950,20950,18
|
|
20240513,125100,301548750,21000,21000,21000,21000,10
|
|
20240513,125000,301338750,20950,20950,20950,20950,0
|
|
20240513,124900,301338750,20950,21000,21000,20950,23
|
|
20240513,124800,300856650,20950,20950,20950,20950,0
|
|
20240513,124700,300856650,20950,20950,20950,20950,0
|
|
20240513,124600,300856650,20950,21000,21000,20950,19
|
|
20240513,124500,300458550,20950,20950,20950,20950,0
|
|
20240513,124400,300458550,20950,20950,20950,20950,0
|
|
20240513,124300,300458550,20950,20950,20950,20950,18
|
|
20240513,124200,300081450,21000,21000,21000,21000,12
|
|
20240513,124100,299829450,20950,20950,20950,20950,100
|
|
20240513,124000,297734450,20950,20950,20950,20950,18
|
|
20240513,123900,297357350,20950,20950,20950,20950,0
|
|
20240513,123800,297357350,20950,20950,20950,20950,0
|
|
20240513,123700,297357350,20950,20950,20950,20950,18
|
|
20240513,123600,296980250,21000,21000,21000,21000,1
|
|
20240513,123500,296959250,21000,20950,21000,20950,19
|
|
20240513,123400,296561150,20950,20950,20950,20950,0
|
|
20240513,123300,296561150,20950,20950,20950,20950,0
|
|
20240513,123200,296561150,20950,20950,20950,20950,27
|
|
20240513,123100,295995500,21000,21000,21000,21000,1
|
|
20240513,123000,295974500,20950,20950,20950,20950,0
|
|
20240513,122900,295974500,20950,20950,20950,20950,18
|
|
20240513,122800,295597400,20950,20950,20950,20950,0
|
|
20240513,122700,295597400,20950,20950,20950,20950,0
|
|
20240513,122600,295597400,20950,20950,20950,20950,18
|
|
20240513,122500,295220300,20950,20950,20950,20950,82
|
|
20240513,122400,293502400,20950,20950,20950,20950,0
|
|
20240513,122300,293502400,20950,20950,20950,20950,18
|
|
20240513,122200,293125300,21000,21000,21000,21000,0
|
|
20240513,122100,293125300,21000,21000,21000,21000,1
|
|
20240513,122000,293104300,20950,20950,20950,20950,18
|
|
20240513,121900,292727200,20950,20950,20950,20950,0
|
|
20240513,121800,292727200,20950,20950,20950,20950,0
|
|
20240513,121700,292727200,20950,20950,20950,20950,18
|
|
20240513,121600,292350100,21000,21000,21000,21000,0
|
|
20240513,121500,292350100,21000,21000,21000,21000,13
|
|
20240513,121400,292077100,20950,20950,20950,20950,118
|
|
20240513,121300,289605000,20950,20950,20950,20950,0
|
|
20240513,121200,289605000,20950,20950,20950,20950,18
|
|
20240513,121100,289227900,20950,20950,20950,20950,0
|
|
20240513,121000,289227900,20950,20950,20950,20950,0
|
|
20240513,120900,289227900,20950,20950,20950,20950,78
|
|
20240513,120800,287593800,21000,21000,21000,21000,933
|
|
20240513,120700,268000800,21000,21000,21000,21000,0
|
|
20240513,120600,268000800,21000,21000,21000,21000,19
|
|
20240513,120500,267601800,21050,21050,21050,21050,1
|
|
20240513,120400,267580750,21000,20950,21000,20950,204
|
|
20240513,120300,263297000,20950,20950,20950,20950,18
|
|
20240513,120200,262919900,20950,20950,20950,20950,0
|
|
20240513,120100,262919900,20950,20950,20950,20950,0
|
|
20240513,120000,262919900,20950,20950,20950,20950,18
|
|
20240513,115900,262542800,21000,20950,21000,20950,4
|
|
20240513,115800,262458950,20950,20950,20950,20950,0
|
|
20240513,115700,262458950,20950,20950,20950,20950,18
|
|
20240513,115600,262081850,20950,20950,20950,20950,0
|
|
20240513,115500,262081850,20950,20950,20950,20950,0
|
|
20240513,115400,262081850,20950,21000,21000,20950,340
|
|
20240513,115300,254942750,21000,21000,21000,21000,1
|
|
20240513,115200,254921750,21000,21000,21000,21000,18
|
|
20240513,115100,254543750,21000,21000,21000,21000,0
|
|
20240513,115000,254543750,21000,21000,21000,21000,0
|
|
20240513,114900,254543750,21000,21000,21000,21000,18
|
|
20240513,114800,254165750,21000,21000,21000,21000,2
|
|
20240513,114700,254123750,21000,21000,21000,21000,10
|
|
20240513,114600,253913750,21000,21000,21000,21000,18
|
|
20240513,114500,253535750,21000,21000,21000,21000,0
|
|
20240513,114400,253535750,21000,21000,21000,21000,0
|
|
20240513,114300,253535750,21000,21000,21000,21000,18
|
|
20240513,114200,253157750,21000,21000,21000,21000,0
|
|
20240513,114100,253157750,21000,21000,21000,21000,5
|
|
20240513,114000,253052750,21000,21000,21000,21000,18
|
|
20240513,113900,252674750,21000,21000,21000,21000,0
|
|
20240513,113800,252674750,21000,21000,21000,21000,0
|
|
20240513,113700,252674750,21000,21000,21000,21000,18
|
|
20240513,113600,252296750,21000,21000,21000,21000,0
|
|
20240513,113500,252296750,21000,21000,21000,21000,0
|
|
20240513,113400,252296750,21000,21000,21000,21000,18
|
|
20240513,113300,251918750,21050,21050,21050,21050,0
|
|
20240513,113200,251918750,21050,21050,21050,21050,14
|
|
20240513,113100,251624050,21000,21000,21000,21000,18
|
|
20240513,113000,251246050,21000,21000,21000,21000,54
|
|
20240513,112900,250112050,21000,21050,21050,21000,19
|
|
20240513,112800,249713000,21000,21000,21000,21000,0
|
|
20240513,112700,249713000,21000,21000,21000,21000,0
|
|
20240513,112600,249713000,21000,21000,21000,21000,18
|
|
20240513,112500,249335000,21000,21000,21000,21000,0
|
|
20240513,112400,249335000,21000,21000,21000,21000,0
|
|
20240513,112300,249335000,21000,21000,21000,21000,18
|
|
20240513,112200,248957000,21050,21050,21050,21050,0
|
|
20240513,112100,248957000,21050,21050,21050,21050,1
|
|
20240513,112000,248935950,20950,20950,20950,20950,18
|
|
20240513,111900,248558850,21000,21000,21000,21000,62
|
|
20240513,111800,247256850,21000,21000,21000,21000,1
|
|
20240513,111700,247235850,21000,20950,21000,20950,21
|
|
20240513,111600,246795750,21000,21000,21000,21000,0
|
|
20240513,111500,246795750,21000,21000,21000,21000,12
|
|
20240513,111400,246543750,20950,20950,20950,20950,18
|
|
20240513,111300,246166650,21000,21000,21000,21000,0
|
|
20240513,111200,246166650,21000,20950,21000,20950,302
|
|
20240513,111100,239824750,20900,20950,20950,20900,20
|
|
20240513,111000,239406650,20900,20900,20900,20900,0
|
|
20240513,110900,239406650,20900,20900,20900,20900,18
|
|
20240513,110800,239030450,20950,20950,20950,20950,0
|
|
20240513,110700,239030450,20950,20950,20950,20950,0
|
|
20240513,110600,239030450,20950,20950,20950,20950,150
|
|
20240513,110500,235887950,21000,21000,21000,21000,0
|
|
20240513,110400,235887950,21000,21000,21000,21000,1
|
|
20240513,110300,235866950,20900,20900,20900,20900,18
|
|
20240513,110200,235490750,20950,20950,20950,20950,0
|
|
20240513,110100,235490750,20950,20950,20950,20950,130
|
|
20240513,110000,232767250,20950,20950,20950,20950,18
|
|
20240513,105900,232390150,20950,20950,20950,20950,0
|
|
20240513,105800,232390150,20950,20950,20950,20950,0
|
|
20240513,105700,232390150,20950,20950,20950,20950,18
|
|
20240513,105600,232013050,20950,20950,20950,20950,0
|
|
20240513,105500,232013050,20950,20950,20950,20950,1
|
|
20240513,105400,231992100,20950,20950,20950,20950,18
|
|
20240513,105300,231615000,20950,20950,20950,20950,8
|
|
20240513,105200,231447400,20950,20950,20950,20950,54
|
|
20240513,105100,230316100,20950,20950,20950,20950,18
|
|
20240513,105000,229939000,20950,20950,20950,20950,6
|
|
20240513,104900,229813300,20950,20950,20950,20950,1
|
|
20240513,104800,229792350,20950,20950,20950,20950,18
|
|
20240513,104700,229415250,20950,20950,20950,20950,0
|
|
20240513,104600,229415250,20950,21000,21000,20950,18
|
|
20240513,104500,229038050,20950,20950,20950,20950,0
|
|
20240513,104400,229038050,20950,20950,20950,20950,0
|
|
20240513,104300,229038050,20950,20950,20950,20950,18
|
|
20240513,104200,228660950,21000,21000,21000,21000,382
|
|
20240513,104100,220638950,21000,21000,21000,21000,0
|
|
20240513,104000,220638950,21000,21000,21000,21000,18
|
|
20240513,103900,220260950,20950,20950,20950,20950,0
|
|
20240513,103800,220260950,20950,20950,20950,20950,0
|
|
20240513,103700,220260950,20950,20950,20950,20950,21
|
|
20240513,103600,219821000,21000,20950,21000,20950,14
|
|
20240513,103500,219527550,20950,20950,20950,20950,0
|
|
20240513,103400,219527550,20950,20950,20950,20950,18
|
|
20240513,103300,219150450,21000,21000,21000,21000,38
|
|
20240513,103200,218352450,21000,21000,21000,21000,20
|
|
20240513,103100,217932450,20900,20900,20900,20900,190
|
|
20240513,103000,213961450,20900,20950,20950,20900,2026
|
|
20240513,102900,171554600,20950,20950,20950,20950,0
|
|
20240513,102800,171554600,20950,20950,20950,20950,18
|
|
20240513,102700,171177500,21000,21000,21000,21000,1
|
|
20240513,102600,171156500,21000,20950,21000,20950,19
|
|
20240513,102500,170758400,20950,20950,20950,20950,100
|
|
20240513,102400,168663400,20950,20950,20950,20950,1
|
|
20240513,102300,168642450,20950,20950,20950,20950,218
|
|
20240513,102200,164075350,21000,21000,21000,21000,49
|
|
20240513,102100,163046350,20950,20950,20950,20950,100
|
|
20240513,102000,160951350,20950,20950,20950,20950,18
|
|
20240513,101900,160574250,20950,20950,20950,20950,191
|
|
20240513,101800,156572800,21000,21000,21000,21000,772
|
|
20240513,101700,140360800,21000,21000,21000,21000,18
|
|
20240513,101600,139982800,21000,21000,21000,21000,0
|
|
20240513,101500,139982800,21000,21000,21000,21000,2
|
|
20240513,101400,139940800,21000,21000,21000,21000,48
|
|
20240513,101300,138932800,21000,21000,21000,21000,0
|
|
20240513,101200,138932800,21000,21000,21000,21000,0
|
|
20240513,101100,138932800,21000,21050,21050,21000,44
|
|
20240513,101000,138007500,21050,21050,21050,21050,0
|
|
20240513,100900,138007500,21050,21050,21050,21050,0
|
|
20240513,100800,138007500,21050,21050,21050,21050,18
|
|
20240513,100700,137628600,21050,21050,21050,21050,0
|
|
20240513,100600,137628600,21050,21050,21050,21050,0
|
|
20240513,100500,137628600,21050,21050,21100,21050,144
|
|
20240513,100400,134596100,21050,21050,21050,21050,0
|
|
20240513,100300,134596100,21050,21050,21050,21050,18
|
|
20240513,100200,134217200,21100,21100,21100,21100,0
|
|
20240513,100100,134217200,21100,21100,21100,21100,1
|
|
20240513,100000,134196100,21050,21100,21100,21050,20
|
|
20240513,095900,133775000,21100,21100,21100,21100,4
|
|
20240513,095800,133690600,21100,21100,21100,21100,4
|
|
20240513,095700,133606200,21050,21050,21100,21050,92
|
|
20240513,095600,131669550,21050,21100,21100,21050,101
|
|
20240513,095500,129543450,21000,21000,21000,21000,0
|
|
20240513,095400,129543450,21000,21000,21050,21000,29
|
|
20240513,095300,128934400,21000,21000,21000,21000,0
|
|
20240513,095200,128934400,21000,21000,21000,21000,204
|
|
20240513,095100,124650400,21000,21000,21000,21000,18
|
|
20240513,095000,124272400,21000,21000,21000,21000,11
|
|
20240513,094900,124041400,21000,21050,21050,21000,9
|
|
20240513,094800,123852150,21050,21050,21050,20950,1231
|
|
20240513,094700,98001950,21100,21100,21100,21100,112
|
|
20240513,094600,95638750,21100,21100,21100,21100,5
|
|
20240513,094500,95533250,21000,21050,21050,21000,22
|
|
20240513,094400,95071000,21100,21100,21100,21100,1
|
|
20240513,094300,95049900,21050,21000,21050,21000,248
|
|
20240513,094200,89841750,21000,21000,21000,21000,200
|
|
20240513,094100,85641750,21050,21050,21050,21050,1
|
|
20240513,094000,85620700,21000,21000,21000,21000,18
|
|
20240513,093900,85242700,21050,21050,21050,21050,108
|
|
20240513,093800,82969300,21050,21050,21050,21050,0
|
|
20240513,093700,82969300,21050,21050,21050,21050,591
|
|
20240513,093600,70528750,21050,21150,21150,21050,36
|
|
20240513,093500,69770100,21150,21100,21200,21100,24
|
|
20240513,093400,69261700,21100,21100,21100,21050,21
|
|
20240513,093300,68819550,21100,21100,21100,21100,0
|
|
20240513,093200,68819550,21100,21100,21100,21100,0
|
|
20240513,093100,68819550,21100,21100,21100,21050,189
|
|
20240513,093000,64832550,21100,21100,21100,21100,6
|
|
20240513,092900,64705950,21050,21050,21050,21050,45
|
|
20240513,092800,63758700,21050,21050,21050,21050,37
|
|
20240513,092700,62979850,21100,21100,21100,21100,0
|
|
20240513,092600,62979850,21100,21050,21100,21050,35
|
|
20240513,092500,62242850,21050,21050,21150,21050,554
|
|
20240513,092400,50581050,21050,21150,21150,21050,101
|
|
20240513,092300,48454900,21100,21100,21100,21100,233
|
|
20240513,092200,43538600,21100,21050,21100,21050,158
|
|
20240513,092100,40206800,21200,21150,21200,21150,7
|
|
20240513,092000,40058550,21100,21100,21100,21100,142
|
|
20240513,091900,37062350,21100,21100,21100,21100,67
|
|
20240513,091800,35648650,21100,21100,21100,21100,1
|
|
20240513,091700,35627550,21100,21150,21150,21100,335
|
|
20240513,091600,28556000,21250,21150,21250,21150,41
|
|
20240513,091500,27688750,21150,21150,21150,21150,115
|
|
20240513,091400,25256500,21150,21150,21150,21150,39
|
|
20240513,091300,24431650,21200,21200,21200,21200,0
|
|
20240513,091200,24431650,21200,21250,21250,21200,170
|
|
20240513,091100,20827600,21250,21250,21250,21250,21
|
|
20240513,091000,20381350,21250,21250,21250,21250,1
|
|
20240513,090900,20360100,21250,21200,21250,21200,28
|
|
20240513,090800,19765550,21250,21250,21250,21250,229
|
|
20240513,090700,14899300,21250,21250,21250,21250,379
|
|
20240513,090600,6845550,21300,21300,21300,21300,50
|
|
20240513,090500,5780550,21300,21250,21300,21250,5
|
|
20240513,090400,5674150,21250,21250,21300,21250,6
|
|
20240513,090300,5546600,21250,21250,21250,21250,82
|
|
20240513,090200,3804100,21300,21300,21300,21300,0
|
|
20240513,090100,3804100,21300,21300,21300,21300,4
|
|
20240513,090000,3718900,21400,21250,21400,21250,175
|