579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183600,624375350,20900,20900,20900,20900,545
|
|
20240516,183500,624375350,20900,20900,20900,20900,0
|
|
20240516,183400,624375350,20900,20900,20900,20900,0
|
|
20240516,183300,624375350,20900,20900,20900,20900,0
|
|
20240516,183200,624375350,20900,20900,20900,20900,0
|
|
20240516,183100,624375350,20900,20900,20900,20900,0
|
|
20240516,183000,624375350,20900,20900,20900,20900,0
|
|
20240516,182900,624375350,20900,20900,20900,20900,0
|
|
20240516,182800,624375350,20900,20900,20900,20900,0
|
|
20240516,182700,624375350,20900,20900,20900,20900,0
|
|
20240516,182600,624375350,20900,20900,20900,20900,0
|
|
20240516,182500,624375350,20900,20900,20900,20900,0
|
|
20240516,182400,624375350,20900,20900,20900,20900,0
|
|
20240516,182300,624375350,20900,20900,20900,20900,0
|
|
20240516,182200,624375350,20900,20900,20900,20900,0
|
|
20240516,182100,624375350,20900,20900,20900,20900,0
|
|
20240516,182000,624375350,20900,20900,20900,20900,0
|
|
20240516,181900,624375350,20900,20900,20900,20900,0
|
|
20240516,181800,624375350,20900,20900,20900,20900,0
|
|
20240516,181700,624375350,20900,20900,20900,20900,0
|
|
20240516,181600,624375350,20900,20900,20900,20900,0
|
|
20240516,181500,624375350,20900,20900,20900,20900,0
|
|
20240516,181400,624375350,20900,20900,20900,20900,0
|
|
20240516,181300,624375350,20900,20900,20900,20900,0
|
|
20240516,181200,624375350,20900,20900,20900,20900,0
|
|
20240516,181100,624375350,20900,20900,20900,20900,0
|
|
20240516,181000,624375350,20900,20900,20900,20900,0
|
|
20240516,180900,624375350,20900,20900,20900,20900,0
|
|
20240516,180800,624375350,20900,20900,20900,20900,0
|
|
20240516,180700,624375350,20900,20900,20900,20900,0
|
|
20240516,180600,624375350,20900,20900,20900,20900,545
|
|
20240516,180500,624375350,20900,20900,20900,20900,0
|
|
20240516,180400,624375350,20900,20900,20900,20900,0
|
|
20240516,180300,624375350,20900,20900,20900,20900,0
|
|
20240516,180200,624375350,20900,20900,20900,20900,0
|
|
20240516,180100,624375350,20900,20900,20900,20900,0
|
|
20240516,180000,624375350,20900,20900,20900,20900,0
|
|
20240516,175900,624375350,20900,20900,20900,20900,0
|
|
20240516,175800,624375350,20900,20900,20900,20900,0
|
|
20240516,175700,624375350,20900,20900,20900,20900,0
|
|
20240516,175600,624375350,20900,20900,20900,20900,0
|
|
20240516,175500,624375350,20900,20900,20900,20900,0
|
|
20240516,175400,624375350,20900,20900,20900,20900,0
|
|
20240516,175300,624375350,20900,20900,20900,20900,0
|
|
20240516,175200,624375350,20900,20900,20900,20900,0
|
|
20240516,175100,624375350,20900,20900,20900,20900,0
|
|
20240516,175000,624375350,20900,20900,20900,20900,0
|
|
20240516,174900,624375350,20900,20900,20900,20900,0
|
|
20240516,174800,624375350,20900,20900,20900,20900,0
|
|
20240516,174700,624375350,20900,20900,20900,20900,0
|
|
20240516,174600,624375350,20900,20900,20900,20900,0
|
|
20240516,174500,624375350,20900,20900,20900,20900,0
|
|
20240516,174400,624375350,20900,20900,20900,20900,0
|
|
20240516,174300,624375350,20900,20900,20900,20900,0
|
|
20240516,174200,624375350,20900,20900,20900,20900,0
|
|
20240516,174100,624375350,20900,20900,20900,20900,0
|
|
20240516,174000,624375350,20900,20900,20900,20900,0
|
|
20240516,173900,624375350,20900,20900,20900,20900,0
|
|
20240516,173800,624375350,20900,20900,20900,20900,0
|
|
20240516,173700,624375350,20900,20900,20900,20900,0
|
|
20240516,173600,624375350,20900,20900,20900,20900,545
|
|
20240516,173500,624375350,20900,20900,20900,20900,0
|
|
20240516,173400,624375350,20900,20900,20900,20900,0
|
|
20240516,173300,624375350,20900,20900,20900,20900,0
|
|
20240516,173200,624375350,20900,20900,20900,20900,0
|
|
20240516,173100,624375350,20900,20900,20900,20900,0
|
|
20240516,173000,624375350,20900,20900,20900,20900,0
|
|
20240516,172900,624375350,20900,20900,20900,20900,0
|
|
20240516,172800,624375350,20900,20900,20900,20900,0
|
|
20240516,172700,624375350,20900,20900,20900,20900,0
|
|
20240516,172600,624375350,20900,20900,20900,20900,0
|
|
20240516,172500,624375350,20900,20900,20900,20900,0
|
|
20240516,172400,624375350,20900,20900,20900,20900,0
|
|
20240516,172300,624375350,20900,20900,20900,20900,0
|
|
20240516,172200,624375350,20900,20900,20900,20900,0
|
|
20240516,172100,624375350,20900,20900,20900,20900,0
|
|
20240516,172000,624375350,20900,20900,20900,20900,0
|
|
20240516,171900,624375350,20900,20900,20900,20900,0
|
|
20240516,171800,624375350,20900,20900,20900,20900,0
|
|
20240516,171700,624375350,20900,20900,20900,20900,0
|
|
20240516,171600,624375350,20900,20900,20900,20900,0
|
|
20240516,171500,624375350,20900,20900,20900,20900,0
|
|
20240516,171400,624375350,20900,20900,20900,20900,0
|
|
20240516,171300,624375350,20900,20900,20900,20900,0
|
|
20240516,171200,624375350,20900,20900,20900,20900,0
|
|
20240516,171100,624375350,20900,20900,20900,20900,0
|
|
20240516,171000,624375350,20900,20900,20900,20900,0
|
|
20240516,170900,624375350,20900,20900,20900,20900,0
|
|
20240516,170800,624375350,20900,20900,20900,20900,0
|
|
20240516,170700,624375350,20900,20900,20900,20900,0
|
|
20240516,170600,624375350,20900,20900,20900,20900,545
|
|
20240516,170500,624375350,20900,20900,20900,20900,0
|
|
20240516,170400,624375350,20900,20900,20900,20900,0
|
|
20240516,170300,624375350,20900,20900,20900,20900,0
|
|
20240516,170200,624375350,20900,20900,20900,20900,0
|
|
20240516,170100,624375350,20900,20900,20900,20900,0
|
|
20240516,170000,624375350,20900,20900,20900,20900,0
|
|
20240516,165900,624375350,20900,20900,20900,20900,0
|
|
20240516,165800,624375350,20900,20900,20900,20900,0
|
|
20240516,165700,624375350,20900,20900,20900,20900,0
|
|
20240516,165600,624375350,20900,20900,20900,20900,0
|
|
20240516,165500,624375350,20900,20900,20900,20900,0
|
|
20240516,165400,624375350,20900,20900,20900,20900,0
|
|
20240516,165300,624375350,20900,20900,20900,20900,0
|
|
20240516,165200,624375350,20900,20900,20900,20900,0
|
|
20240516,165100,624375350,20900,20900,20900,20900,0
|
|
20240516,165000,624375350,20900,20900,20900,20900,0
|
|
20240516,164900,624375350,20900,20900,20900,20900,0
|
|
20240516,164800,624375350,20900,20900,20900,20900,0
|
|
20240516,164700,624375350,20900,20900,20900,20900,0
|
|
20240516,164600,624375350,20900,20900,20900,20900,0
|
|
20240516,164500,624375350,20900,20900,20900,20900,0
|
|
20240516,164400,624375350,20900,20900,20900,20900,0
|
|
20240516,164300,624375350,20900,20900,20900,20900,0
|
|
20240516,164200,624375350,20900,20900,20900,20900,0
|
|
20240516,164100,624375350,20900,20900,20900,20900,0
|
|
20240516,164000,624375350,20900,20900,20900,20900,0
|
|
20240516,163900,624375350,20900,20900,20900,20900,0
|
|
20240516,163800,624375350,20900,20900,20900,20900,0
|
|
20240516,163700,624375350,20900,20900,20900,20900,0
|
|
20240516,163600,624375350,20900,20900,20900,20900,545
|
|
20240516,163500,624375350,20900,20900,20900,20900,0
|
|
20240516,163400,624375350,20900,20900,20900,20900,0
|
|
20240516,163300,624375350,20900,20900,20900,20900,0
|
|
20240516,163200,624375350,20900,20900,20900,20900,0
|
|
20240516,163100,624375350,20900,20900,20900,20900,0
|
|
20240516,163000,624375350,20900,20900,20900,20900,0
|
|
20240516,162900,624375350,20900,20900,20900,20900,0
|
|
20240516,162800,624375350,20900,20900,20900,20900,0
|
|
20240516,162700,624375350,20900,20900,20900,20900,0
|
|
20240516,162600,624375350,20900,20900,20900,20900,0
|
|
20240516,162500,624375350,20900,20900,20900,20900,0
|
|
20240516,162400,624375350,20900,20900,20900,20900,0
|
|
20240516,162300,624375350,20900,20900,20900,20900,0
|
|
20240516,162200,624375350,20900,20900,20900,20900,0
|
|
20240516,162100,624375350,20900,20900,20900,20900,0
|
|
20240516,162000,624375350,20900,20900,20900,20900,0
|
|
20240516,161900,624375350,20900,20900,20900,20900,0
|
|
20240516,161800,624375350,20900,20900,20900,20900,0
|
|
20240516,161700,624375350,20900,20900,20900,20900,0
|
|
20240516,161600,624375350,20900,20900,20900,20900,0
|
|
20240516,161500,624375350,20900,20900,20900,20900,0
|
|
20240516,161400,624375350,20900,20900,20900,20900,0
|
|
20240516,161300,624375350,20900,20900,20900,20900,0
|
|
20240516,161200,624375350,20900,20900,20900,20900,0
|
|
20240516,161100,624375350,20900,20900,20900,20900,0
|
|
20240516,161000,624375350,20900,20900,20900,20900,0
|
|
20240516,160900,624375350,20900,20900,20900,20900,0
|
|
20240516,160800,624375350,20900,20900,20900,20900,0
|
|
20240516,160700,624375350,20900,20900,20900,20900,0
|
|
20240516,160600,624375350,20900,20900,20900,20900,545
|
|
20240516,160500,624375350,20900,20900,20900,20900,0
|
|
20240516,160400,624375350,20900,20900,20900,20900,0
|
|
20240516,160300,624375350,20900,20900,20900,20900,0
|
|
20240516,160200,624375350,20900,20900,20900,20900,0
|
|
20240516,160100,624375350,20900,20900,20900,20900,0
|
|
20240516,160000,624375350,20900,20900,20900,20900,0
|
|
20240516,155900,624375350,20900,20900,20900,20900,0
|
|
20240516,155800,624375350,20900,20900,20900,20900,0
|
|
20240516,155700,624375350,20900,20900,20900,20900,0
|
|
20240516,155600,624375350,20900,20900,20900,20900,0
|
|
20240516,155500,624375350,20900,20900,20900,20900,0
|
|
20240516,155400,624375350,20900,20900,20900,20900,0
|
|
20240516,155300,624375350,20900,20900,20900,20900,0
|
|
20240516,155200,624375350,20900,20900,20900,20900,0
|
|
20240516,155100,624375350,20900,20900,20900,20900,0
|
|
20240516,155000,624375350,20900,20900,20900,20900,0
|
|
20240516,154900,624375350,20900,20900,20900,20900,0
|
|
20240516,154800,624375350,20900,20900,20900,20900,0
|
|
20240516,154700,624375350,20900,20900,20900,20900,0
|
|
20240516,154600,624375350,20900,20900,20900,20900,0
|
|
20240516,154500,624375350,20900,20900,20900,20900,0
|
|
20240516,154400,624375350,20900,20900,20900,20900,0
|
|
20240516,154300,624375350,20900,20900,20900,20900,0
|
|
20240516,154200,624375350,20900,20900,20900,20900,0
|
|
20240516,154100,624375350,20900,20900,20900,20900,0
|
|
20240516,154000,624375350,20900,20900,20900,20900,0
|
|
20240516,153900,624375350,20900,20900,20900,20900,0
|
|
20240516,153800,624375350,20900,20900,20900,20900,0
|
|
20240516,153700,624375350,20900,20900,20900,20900,0
|
|
20240516,153600,624375350,20900,20900,20900,20900,545
|
|
20240516,153500,624375350,20900,20900,20900,20900,0
|
|
20240516,153400,624375350,20900,20900,20900,20900,0
|
|
20240516,153300,624375350,20900,20900,20900,20900,0
|
|
20240516,153200,624375350,20900,20900,20900,20900,0
|
|
20240516,153100,624375350,20900,20900,20900,20900,0
|
|
20240516,153000,624375350,20900,20900,20900,20900,545
|
|
20240516,152900,612984850,20850,20850,20850,20850,0
|
|
20240516,152800,612984850,20850,20850,20850,20850,0
|
|
20240516,152700,612984850,20850,20850,20850,20850,0
|
|
20240516,152600,612984850,20850,20850,20850,20850,0
|
|
20240516,152500,612984850,20850,20850,20850,20850,0
|
|
20240516,152400,612984850,20850,20850,20850,20850,0
|
|
20240516,152300,612984850,20850,20850,20850,20850,0
|
|
20240516,152200,612984850,20850,20850,20850,20850,0
|
|
20240516,152100,612984850,20850,20850,20850,20850,0
|
|
20240516,152000,612984850,20850,20850,20850,20850,0
|
|
20240516,151900,612984850,20850,20850,20850,20850,370
|
|
20240516,151800,605270350,20850,20850,20850,20850,769
|
|
20240516,151700,589236700,20850,20900,20900,20850,149
|
|
20240516,151600,586128050,20850,20850,20900,20850,210
|
|
20240516,151500,581749350,20900,20850,20900,20850,81
|
|
20240516,151400,580060400,20850,20900,20900,20850,304
|
|
20240516,151300,573721200,20850,20900,20900,20850,365
|
|
20240516,151200,566110200,20900,20850,20900,20850,154
|
|
20240516,151100,562894850,20850,20900,20900,20850,742
|
|
20240516,151000,547400650,20850,20900,20950,20850,2210
|
|
20240516,150900,501222550,20950,20900,20950,20900,212
|
|
20240516,150800,496791700,20900,20950,20950,20900,67
|
|
20240516,150700,495391250,20900,20900,20900,20900,8
|
|
20240516,150600,495224050,20900,20900,20900,20900,0
|
|
20240516,150500,495224050,20900,20900,20900,20900,34
|
|
20240516,150400,494513450,20900,20900,20900,20900,11
|
|
20240516,150300,494283550,20900,20900,20900,20900,4
|
|
20240516,150200,494199950,20900,20900,20900,20900,40
|
|
20240516,150100,493363950,20900,20900,20900,20900,0
|
|
20240516,150000,493363950,20900,20900,20900,20900,2
|
|
20240516,145900,493322150,20900,20900,20900,20900,10
|
|
20240516,145800,493113150,20900,20900,20900,20900,3
|
|
20240516,145700,493050450,20900,20900,20900,20900,35
|
|
20240516,145600,492318950,20900,20950,20950,20900,203
|
|
20240516,145500,488069050,20950,20950,20950,20950,10
|
|
20240516,145400,487859550,20900,20900,20900,20900,33
|
|
20240516,145300,487169850,20900,20900,20900,20900,17
|
|
20240516,145200,486814550,20900,20900,20900,20900,0
|
|
20240516,145100,486814550,20900,20900,20900,20900,51
|
|
20240516,145000,485748650,20900,20950,20950,20900,14
|
|
20240516,144900,485455550,20950,20900,20950,20900,20
|
|
20240516,144800,485037050,20900,20900,20900,20900,41
|
|
20240516,144700,484180150,20900,20900,20900,20900,6
|
|
20240516,144600,484054750,20900,20950,20950,20900,9
|
|
20240516,144500,483866400,20900,20900,20900,20900,10
|
|
20240516,144400,483657400,20900,20900,20900,20900,35
|
|
20240516,144300,482925900,20900,20900,20900,20900,14
|
|
20240516,144200,482633300,20900,20900,20900,20900,26
|
|
20240516,144100,482089900,20950,20950,20950,20900,8
|
|
20240516,144000,481922550,20900,20900,20900,20900,4
|
|
20240516,143900,481838950,20950,20900,20950,20900,18
|
|
20240516,143800,481462700,20900,20900,20900,20900,55
|
|
20240516,143700,480313200,20900,20900,20900,20900,15
|
|
20240516,143600,479999700,20950,20900,20950,20900,63
|
|
20240516,143500,478680500,20900,20900,20900,20900,9
|
|
20240516,143400,478492400,20900,20900,20900,20900,43
|
|
20240516,143300,477593700,20950,20900,20950,20900,90
|
|
20240516,143200,475711600,20900,20900,20950,20900,112
|
|
20240516,143100,473370550,20950,20950,20950,20950,100
|
|
20240516,143000,471275550,20900,20900,20900,20900,66
|
|
20240516,142900,469896150,20900,20900,20900,20900,86
|
|
20240516,142800,468098750,20900,20900,20900,20900,19
|
|
20240516,142700,467701650,20900,20900,20900,20900,65
|
|
20240516,142600,466343150,20900,20900,20900,20900,104
|
|
20240516,142500,464169550,20950,20900,20950,20900,26
|
|
20240516,142400,463625100,20900,20950,20950,20900,378
|
|
20240516,142300,455707200,20950,20950,20950,20950,72
|
|
20240516,142200,454198800,20950,20950,20950,20950,178
|
|
20240516,142100,450469700,20900,20900,20950,20900,1114
|
|
20240516,142000,427137550,20900,20900,20900,20900,4
|
|
20240516,141900,427053950,20900,20900,20900,20900,0
|
|
20240516,141800,427053950,20900,20900,20950,20900,42
|
|
20240516,141700,426175850,20900,20900,20900,20900,40
|
|
20240516,141600,425339850,20900,20900,20900,20900,6
|
|
20240516,141500,425214450,20900,20900,20900,20900,10
|
|
20240516,141400,425005450,20900,20900,20900,20900,13
|
|
20240516,141300,424733750,20950,20900,20950,20900,65
|
|
20240516,141200,423374750,20900,20900,20900,20900,0
|
|
20240516,141100,423374750,20900,20900,20900,20900,3
|
|
20240516,141000,423312050,20950,20900,20950,20900,15
|
|
20240516,140900,422998500,20950,20950,20950,20950,10
|
|
20240516,140800,422789000,20900,20900,20900,20900,14
|
|
20240516,140700,422496400,20900,20900,20900,20900,17
|
|
20240516,140600,422141100,20900,20900,20900,20900,15
|
|
20240516,140500,421827600,20900,20900,20900,20900,11
|
|
20240516,140400,421597700,20900,20900,20900,20900,49
|
|
20240516,140300,420573600,20900,20900,20900,20900,60
|
|
20240516,140200,419319600,20900,20900,20900,20900,475
|
|
20240516,140100,409392100,20950,20950,20950,20950,10
|
|
20240516,140000,409182600,20900,20900,20900,20900,234
|
|
20240516,135900,404292000,20900,20900,20900,20900,10
|
|
20240516,135800,404083000,20900,20900,20900,20900,8
|
|
20240516,135700,403915800,20900,20900,20900,20900,0
|
|
20240516,135600,403915800,20900,20950,20950,20900,14
|
|
20240516,135500,403623000,20900,20900,20900,20900,54
|
|
20240516,135400,402494400,20900,20900,20900,20900,0
|
|
20240516,135300,402494400,20900,20900,20900,20900,41
|
|
20240516,135200,401637500,20950,20950,20950,20950,0
|
|
20240516,135100,401637500,20950,20950,20950,20950,2
|
|
20240516,135000,401595600,20900,20900,20900,20900,10
|
|
20240516,134900,401386600,20900,20900,20900,20900,31
|
|
20240516,134800,400738700,20900,20900,20900,20900,22
|
|
20240516,134700,400278900,20900,20900,20900,20900,0
|
|
20240516,134600,400278900,20900,20900,20900,20900,75
|
|
20240516,134500,398711400,20900,20900,20900,20900,55
|
|
20240516,134400,397561900,20900,20900,20900,20900,0
|
|
20240516,134300,397561900,20900,20950,20950,20900,11
|
|
20240516,134200,397331850,20900,20900,20950,20900,23
|
|
20240516,134100,396850650,20900,20900,20950,20900,4
|
|
20240516,134000,396767000,20900,20900,20900,20900,3
|
|
20240516,133900,396704300,20900,20900,20900,20900,12
|
|
20240516,133800,396453500,20900,20950,20950,20900,118
|
|
20240516,133700,393982300,20900,20900,20900,20900,10
|
|
20240516,133600,393773300,20900,20900,20900,20900,40
|
|
20240516,133500,392937300,20950,20950,20950,20950,0
|
|
20240516,133400,392937300,20950,20900,20950,20900,60
|
|
20240516,133300,391680800,20900,20900,20900,20900,2
|
|
20240516,133200,391639000,20900,20900,20900,20900,0
|
|
20240516,133100,391639000,20900,20950,20950,20900,11
|
|
20240516,133000,391409050,20900,20900,20900,20900,0
|
|
20240516,132900,391409050,20900,20900,20900,20900,0
|
|
20240516,132800,391409050,20900,20900,20900,20900,13
|
|
20240516,132700,391137350,20900,20900,20900,20900,0
|
|
20240516,132600,391137350,20900,20900,20900,20900,10
|
|
20240516,132500,390928350,20900,20950,20950,20900,44
|
|
20240516,132400,390008250,20950,20950,20950,20950,3
|
|
20240516,132300,389945400,20900,20900,20900,20900,15
|
|
20240516,132200,389631900,20950,20950,20950,20950,1
|
|
20240516,132100,389610950,20900,20900,20900,20900,19
|
|
20240516,132000,389213850,20950,20900,20950,20900,11
|
|
20240516,131900,388983900,20900,20900,20900,20900,0
|
|
20240516,131800,388983900,20900,20900,20900,20900,28
|
|
20240516,131700,388398700,20950,20950,20950,20950,0
|
|
20240516,131600,388398700,20950,20950,20950,20950,100
|
|
20240516,131500,386303700,20900,20900,20900,20900,19
|
|
20240516,131400,385906600,20900,20900,20900,20900,41
|
|
20240516,131300,385049700,20950,20900,20950,20900,33
|
|
20240516,131200,384358500,20900,20900,20900,20900,29
|
|
20240516,131100,383752400,20900,20900,20900,20900,0
|
|
20240516,131000,383752400,20900,20900,20900,20900,0
|
|
20240516,130900,383752400,20900,20900,20900,20900,10
|
|
20240516,130800,383543400,20900,20900,20900,20900,2
|
|
20240516,130700,383501600,20950,20900,20950,20900,83
|
|
20240516,130600,381764200,20900,20900,20950,20900,34
|
|
20240516,130500,381053350,20950,20950,20950,20950,48
|
|
20240516,130400,380047750,20900,20950,20950,20900,11
|
|
20240516,130300,379817800,20900,20900,20900,20900,19
|
|
20240516,130200,379420700,20900,20950,20950,20900,43
|
|
20240516,130100,378520750,20950,20950,20950,20950,0
|
|
20240516,130000,378520750,20950,20950,20950,20900,113
|
|
20240516,125900,376154800,20900,20900,20900,20900,19
|
|
20240516,125800,375757700,20900,20900,20900,20900,52
|
|
20240516,125700,374670900,20900,20900,20900,20900,47
|
|
20240516,125600,373688600,20900,20900,20900,20900,48
|
|
20240516,125500,372685400,20900,20950,20950,20900,58
|
|
20240516,125400,371472050,20900,20900,20900,20900,57
|
|
20240516,125300,370280750,20900,20900,20950,20900,36
|
|
20240516,125200,369528300,20950,20950,20950,20950,0
|
|
20240516,125100,369528300,20950,20950,20950,20900,84
|
|
20240516,125000,367769950,20900,20900,20900,20900,77
|
|
20240516,124900,366160650,20900,20900,20900,20900,47
|
|
20240516,124800,365178350,20900,20900,20950,20900,124
|
|
20240516,124700,362586700,20900,20900,20900,20900,68
|
|
20240516,124600,361165500,20900,20900,20900,20900,34
|
|
20240516,124500,360454900,20900,20900,20900,20900,28
|
|
20240516,124400,359869700,20900,20900,20900,20900,58
|
|
20240516,124300,358657500,20900,20900,20900,20900,4
|
|
20240516,124200,358573900,20900,20900,20950,20900,40
|
|
20240516,124100,357737850,20900,20950,20950,20900,47
|
|
20240516,124000,356755250,20900,20900,20900,20900,19
|
|
20240516,123900,356358150,20900,20900,20900,20900,39
|
|
20240516,123800,355543050,20950,20900,20950,20900,35
|
|
20240516,123700,354811500,20900,20900,20900,20900,19
|
|
20240516,123600,354414400,20900,20900,20900,20900,29
|
|
20240516,123500,353808300,20900,20900,20900,20900,75
|
|
20240516,123400,352240800,20900,20900,20900,20900,19
|
|
20240516,123300,351843700,20900,20900,20950,20900,206
|
|
20240516,123200,347530400,20900,20900,20900,20900,40
|
|
20240516,123100,346694400,20900,20900,20900,20900,28
|
|
20240516,123000,346109200,20900,20900,20900,20900,58
|
|
20240516,122900,344897000,20900,20900,20900,20900,0
|
|
20240516,122800,344897000,20900,20900,20950,20900,85
|
|
20240516,122700,343118000,20950,20950,20950,20950,10
|
|
20240516,122600,342908500,20900,20900,20900,20900,29
|
|
20240516,122500,342302400,20900,20900,20900,20900,29
|
|
20240516,122400,341696300,20900,20900,20900,20900,29
|
|
20240516,122300,341090200,20950,20900,20950,20900,66
|
|
20240516,122200,339710750,20900,20900,20900,20900,10
|
|
20240516,122100,339501750,20900,20900,20900,20900,19
|
|
20240516,122000,339104650,20950,20900,20950,20900,47
|
|
20240516,121900,338121950,20900,20900,20900,20900,0
|
|
20240516,121800,338121950,20900,20900,20900,20900,51
|
|
20240516,121700,337056050,20900,20900,20900,20900,38
|
|
20240516,121600,336261850,20900,20900,20900,20900,12
|
|
20240516,121500,336011050,20900,20900,20900,20900,95
|
|
20240516,121400,334025550,20900,20900,20900,20900,39
|
|
20240516,121300,333210450,20900,20900,20900,20900,6
|
|
20240516,121200,333085050,20900,20900,20900,20900,88
|
|
20240516,121100,331245850,20900,20900,20900,20900,10
|
|
20240516,121000,331036850,20900,20900,20900,20900,58
|
|
20240516,120900,329824650,20900,20900,20900,20900,29
|
|
20240516,120800,329218550,20900,20900,20900,20900,8
|
|
20240516,120700,329051350,20950,20900,20950,20900,61
|
|
20240516,120600,327776300,20900,20900,20900,20900,29
|
|
20240516,120500,327170200,20950,20950,20950,20950,0
|
|
20240516,120400,327170200,20950,20900,20950,20900,39
|
|
20240516,120300,326354600,20900,20900,20950,20900,35
|
|
20240516,120200,325622600,20900,20900,20900,20900,38
|
|
20240516,120100,324828400,20950,20950,20950,20900,59
|
|
20240516,120000,323593800,20900,20900,20900,20900,26
|
|
20240516,115900,323050400,20900,20900,20900,20900,168
|
|
20240516,115800,319539200,20950,20900,20950,20900,55
|
|
20240516,115700,318389100,20900,20900,20900,20900,0
|
|
20240516,115600,318389100,20900,20950,20950,20900,67
|
|
20240516,115500,316988700,20900,20900,20900,20900,11
|
|
20240516,115400,316758800,20950,20950,20950,20950,2
|
|
20240516,115300,316716900,20900,20900,20900,20900,65
|
|
20240516,115200,315358400,20950,20950,20950,20900,34
|
|
20240516,115100,314646600,20950,20950,20950,20950,2
|
|
20240516,115000,314604700,20900,20900,20900,20900,76
|
|
20240516,114900,313016300,20900,20950,20950,20900,47
|
|
20240516,114800,312032150,20900,20900,20900,20900,8
|
|
20240516,114700,311864950,20900,20900,20900,20900,56
|
|
20240516,114600,310694550,20950,20900,20950,20900,36
|
|
20240516,114500,309941800,20900,20900,20900,20900,9
|
|
20240516,114400,309753700,20900,20900,20900,20900,58
|
|
20240516,114300,308541500,20900,20900,20900,20900,41
|
|
20240516,114200,307684600,20900,20900,20900,20900,0
|
|
20240516,114100,307684600,20900,20900,20950,20900,239
|
|
20240516,114000,302682000,21000,21000,21000,21000,23
|
|
20240516,113900,302199000,20950,20950,20950,20950,500
|
|
20240516,113800,291724000,20900,20900,20900,20900,44
|
|
20240516,113700,290804400,20900,20900,20900,20900,58
|
|
20240516,113600,289592200,20900,20900,20900,20900,10
|
|
20240516,113500,289383200,20900,20900,20900,20900,29
|
|
20240516,113400,288777100,20900,20900,20900,20900,46
|
|
20240516,113300,287815700,20900,20900,20900,20900,33
|
|
20240516,113200,287126000,20900,20900,20900,20900,38
|
|
20240516,113100,286331800,20900,20900,20900,20900,77
|
|
20240516,113000,284722500,20900,20900,20900,20900,22
|
|
20240516,112900,284262700,20950,20950,20950,20950,103
|
|
20240516,112800,282104850,20950,20900,20950,20900,65
|
|
20240516,112700,280746000,20900,20900,20900,20900,20
|
|
20240516,112600,280328000,20900,20900,20900,20900,29
|
|
20240516,112500,279721900,20900,20950,20950,20900,53
|
|
20240516,112400,278613950,20950,20950,20950,20950,15
|
|
20240516,112300,278299700,20900,20900,20900,20900,29
|
|
20240516,112200,277693600,20900,20950,20950,20900,43
|
|
20240516,112100,276794700,20950,20900,21000,20900,55
|
|
20240516,112000,275645050,20950,20950,20950,20950,2
|
|
20240516,111900,275603150,20950,20950,21000,20900,83
|
|
20240516,111800,273863900,20900,20900,20950,20900,54
|
|
20240516,111700,272735250,20950,20950,20950,20950,16
|
|
20240516,111600,272400050,20900,20950,20950,20900,40
|
|
20240516,111500,271564000,20900,20900,20900,20900,58
|
|
20240516,111400,270351800,20900,20900,20900,20900,30
|
|
20240516,111300,269724800,20950,20900,20950,20900,103
|
|
20240516,111200,267567100,20900,20900,20900,20900,55
|
|
20240516,111100,266417600,20900,20900,20900,20900,10
|
|
20240516,111000,266208600,20900,20900,20900,20900,48
|
|
20240516,110900,265205400,20900,20900,20900,20900,48
|
|
20240516,110800,264202200,20900,20950,20950,20900,17
|
|
20240516,110700,263846750,20900,20900,20900,20900,40
|
|
20240516,110600,263010750,20950,20900,20950,20900,50
|
|
20240516,110500,261965650,20900,20900,20900,20900,26
|
|
20240516,110400,261422250,20900,20900,20900,20900,28
|
|
20240516,110300,260837050,20950,20900,20950,20900,64
|
|
20240516,110200,259499400,20900,20900,20900,20900,12
|
|
20240516,110100,259248600,20900,20900,20900,20900,29
|
|
20240516,110000,258642500,20900,20900,20900,20900,73
|
|
20240516,105900,257116800,20950,20950,20950,20950,2
|
|
20240516,105800,257074900,20900,20950,20950,20900,30
|
|
20240516,105700,256447850,20950,20900,20950,20900,44
|
|
20240516,105600,255528000,20900,20950,20950,20900,20
|
|
20240516,105500,255109950,20900,20900,20900,20900,30
|
|
20240516,105400,254482950,20900,20950,20950,20900,161
|
|
20240516,105300,251115300,20950,20900,20950,20900,50
|
|
20240516,105200,250069300,20900,20900,20900,20900,58
|
|
20240516,105100,248857100,20900,20900,20900,20900,62
|
|
20240516,105000,247561300,20900,20900,20900,20900,19
|
|
20240516,104900,247164200,20950,20950,20950,20950,15
|
|
20240516,104800,246849950,20950,20950,20950,20950,29
|
|
20240516,104700,246242400,20950,20950,20950,20950,29
|
|
20240516,104600,245634850,20950,21000,21000,20950,48
|
|
20240516,104500,244628300,20950,20950,20950,20950,42
|
|
20240516,104400,243748400,20950,20950,20950,20950,19
|
|
20240516,104300,243350350,20950,20950,20950,20950,39
|
|
20240516,104200,242533300,20950,20950,20950,20950,29
|
|
20240516,104100,241925750,20950,20950,20950,20950,737
|
|
20240516,104000,226485600,20950,21000,21000,20950,81
|
|
20240516,103900,224786400,21000,20950,21000,20950,59
|
|
20240516,103800,223550200,21000,20950,21000,20950,33
|
|
20240516,103700,222858750,21050,21050,21050,21050,1
|
|
20240516,103600,222837700,21000,20950,21000,20950,30
|
|
20240516,103500,222209100,20950,20950,21000,20950,76
|
|
20240516,103400,220615400,20950,21000,21000,20950,23
|
|
20240516,103300,220133300,20950,20950,20950,20950,35
|
|
20240516,103200,219400050,20950,20950,20950,20950,39
|
|
20240516,103100,218583000,20950,21000,21000,20950,20
|
|
20240516,103000,218163950,20950,20950,20950,20950,78
|
|
20240516,102900,216529850,21000,21000,21000,21000,0
|
|
20240516,102800,216529850,21000,21050,21050,20950,74
|
|
20240516,102700,214974950,20950,20950,21000,20950,101
|
|
20240516,102600,212856500,20950,20950,21000,20950,89
|
|
20240516,102500,210989450,20950,20950,20950,20950,36
|
|
20240516,102400,210235250,20950,20950,20950,20950,39
|
|
20240516,102300,209418200,20950,20950,20950,20950,184
|
|
20240516,102200,205563400,20950,20950,20950,20950,322
|
|
20240516,102100,198817500,20950,21000,21000,20950,120
|
|
20240516,102000,196299750,21000,21000,21000,21000,37
|
|
20240516,101900,195522750,21050,21000,21050,21000,31
|
|
20240516,101800,194871600,21000,21000,21000,21000,51
|
|
20240516,101700,193800600,21000,21000,21000,21000,128
|
|
20240516,101600,191112600,21000,21000,21000,21000,17
|
|
20240516,101500,190755600,21000,21000,21000,21000,57
|
|
20240516,101400,189558600,21000,21000,21000,21000,23
|
|
20240516,101300,189075600,21000,20950,21000,20950,31
|
|
20240516,101200,188425300,20950,21000,21000,20950,98
|
|
20240516,101100,186368250,21000,21000,21000,21000,29
|
|
20240516,101000,185759250,21000,21000,21000,21000,10
|
|
20240516,100900,185549250,21000,21000,21000,21000,48
|
|
20240516,100800,184541250,21000,21000,21050,21000,66
|
|
20240516,100700,183154050,21000,21000,21000,21000,439
|
|
20240516,100600,173935050,21000,21000,21000,21000,48
|
|
20240516,100500,172927050,21050,21000,21050,21000,47
|
|
20240516,100400,171940000,21050,21050,21050,21050,1
|
|
20240516,100300,171918950,21000,21000,21000,21000,76
|
|
20240516,100200,170322950,21000,21050,21050,21000,36
|
|
20240516,100100,169566700,21050,21050,21050,21050,210
|
|
20240516,100000,165146200,21000,21000,21050,21000,73
|
|
20240516,095900,163613150,21050,21050,21050,21000,29
|
|
20240516,095800,163003200,21050,21000,21050,21000,26
|
|
20240516,095700,162456050,21000,21000,21000,21000,64
|
|
20240516,095600,161112050,21000,21000,21000,21000,29
|
|
20240516,095500,160503050,21000,21050,21050,21000,120
|
|
20240516,095400,157977850,21000,21050,21050,21000,52
|
|
20240516,095300,156885800,21050,21000,21050,21000,29
|
|
20240516,095200,156276550,21000,21000,21000,21000,0
|
|
20240516,095100,156276550,21000,21000,21000,21000,38
|
|
20240516,095000,155478550,21050,21050,21100,21000,42
|
|
20240516,094900,154595250,21050,21000,21050,21000,88
|
|
20240516,094800,152745750,21000,21000,21000,21000,2
|
|
20240516,094700,152703750,21000,21000,21000,21000,28
|
|
20240516,094600,152115750,21050,21000,21100,21000,131
|
|
20240516,094500,149359600,21050,21000,21050,21000,9
|
|
20240516,094400,149170450,21000,21000,21050,21000,79
|
|
20240516,094300,147511350,21000,21000,21050,21000,86
|
|
20240516,094200,145702800,21050,21000,21050,21000,6
|
|
20240516,094100,145576750,21000,21050,21050,21000,30
|
|
20240516,094000,144946700,21000,21000,21000,21000,71
|
|
20240516,093900,143455700,21000,21000,21000,21000,0
|
|
20240516,093800,143455700,21000,21000,21050,21000,239
|
|
20240516,093700,138436400,21000,21000,21050,21000,77
|
|
20240516,093600,136819150,21050,21000,21050,21000,46
|
|
20240516,093500,135851750,21050,21050,21050,21050,135
|
|
20240516,093400,133010000,21050,21050,21050,21050,45
|
|
20240516,093300,132062750,21050,21050,21050,21050,50
|
|
20240516,093200,131010250,21050,21050,21050,21050,33
|
|
20240516,093100,130315600,21050,21000,21050,21000,283
|
|
20240516,093000,124359900,21050,21000,21050,21000,12
|
|
20240516,092900,124107800,21000,21000,21000,21000,40
|
|
20240516,092800,123267800,21000,21000,21000,21000,82
|
|
20240516,092700,121545800,21050,21000,21050,21000,16
|
|
20240516,092600,121209300,21050,21050,21050,21050,0
|
|
20240516,092500,121209300,21050,21050,21050,21050,258
|
|
20240516,092400,115778400,21050,21050,21050,21050,0
|
|
20240516,092300,115778400,21050,21050,21050,21050,29
|
|
20240516,092200,115167950,21050,21050,21050,21050,29
|
|
20240516,092100,114557500,21050,21050,21050,21050,0
|
|
20240516,092000,114557500,21050,21050,21050,21050,29
|
|
20240516,091900,113947050,21050,21050,21050,21050,29
|
|
20240516,091800,113336600,21050,21050,21050,21050,0
|
|
20240516,091700,113336600,21050,21050,21050,21050,29
|
|
20240516,091600,112726150,21050,21050,21050,21050,58
|
|
20240516,091500,111505250,21050,21050,21050,21050,18
|
|
20240516,091400,111126350,21050,21050,21050,21050,55
|
|
20240516,091300,109968600,21050,21050,21050,21050,177
|
|
20240516,091200,106242750,21000,21050,21050,21000,720
|
|
20240516,091100,91087750,21100,21100,21150,21100,412
|
|
20240516,091000,82388950,21100,21100,21100,21100,1
|
|
20240516,090900,82367850,21050,21100,21100,21050,276
|
|
20240516,090800,76545000,21100,21100,21100,21100,29
|
|
20240516,090700,75933100,21150,21150,21150,21150,49
|
|
20240516,090600,74896750,21150,21150,21150,21150,32
|
|
20240516,090500,74219950,21150,21150,21150,21150,56
|
|
20240516,090400,73035550,21150,21100,21150,21100,134
|
|
20240516,090300,70205650,21150,21150,21150,21150,2
|
|
20240516,090200,70163350,21150,21150,21150,21100,1428
|
|
20240516,090100,40026550,21200,21200,21200,21200,16
|
|
20240516,090000,39687350,21400,21150,21400,21150,1876
|