677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,201400,730229650,23300,23300,23300,23300,285
|
|
20240521,201300,730229650,23300,23300,23300,23300,0
|
|
20240521,201200,730229650,23300,23300,23300,23300,0
|
|
20240521,201100,730229650,23300,23300,23300,23300,0
|
|
20240521,201000,730229650,23300,23300,23300,23300,0
|
|
20240521,200900,730229650,23300,23300,23300,23300,0
|
|
20240521,200800,730229650,23300,23300,23300,23300,0
|
|
20240521,200700,730229650,23300,23300,23300,23300,0
|
|
20240521,200600,730229650,23300,23300,23300,23300,0
|
|
20240521,200500,730229650,23300,23300,23300,23300,0
|
|
20240521,200400,730229650,23300,23300,23300,23300,0
|
|
20240521,200300,730229650,23300,23300,23300,23300,0
|
|
20240521,200200,730229650,23300,23300,23300,23300,0
|
|
20240521,200100,730229650,23300,23300,23300,23300,0
|
|
20240521,200000,730229650,23300,23300,23300,23300,0
|
|
20240521,195900,730229650,23300,23300,23300,23300,0
|
|
20240521,195800,730229650,23300,23300,23300,23300,0
|
|
20240521,195700,730229650,23300,23300,23300,23300,0
|
|
20240521,195600,730229650,23300,23300,23300,23300,0
|
|
20240521,195500,730229650,23300,23300,23300,23300,0
|
|
20240521,195400,730229650,23300,23300,23300,23300,0
|
|
20240521,195300,730229650,23300,23300,23300,23300,0
|
|
20240521,195200,730229650,23300,23300,23300,23300,0
|
|
20240521,195100,730229650,23300,23300,23300,23300,0
|
|
20240521,195000,730229650,23300,23300,23300,23300,0
|
|
20240521,194900,730229650,23300,23300,23300,23300,0
|
|
20240521,194800,730229650,23300,23300,23300,23300,0
|
|
20240521,194700,730229650,23300,23300,23300,23300,0
|
|
20240521,194600,730229650,23300,23300,23300,23300,0
|
|
20240521,194500,730229650,23300,23300,23300,23300,0
|
|
20240521,194400,730229650,23300,23300,23300,23300,285
|
|
20240521,194300,730229650,23300,23300,23300,23300,0
|
|
20240521,194200,730229650,23300,23300,23300,23300,0
|
|
20240521,194100,730229650,23300,23300,23300,23300,0
|
|
20240521,194000,730229650,23300,23300,23300,23300,0
|
|
20240521,193900,730229650,23300,23300,23300,23300,0
|
|
20240521,193800,730229650,23300,23300,23300,23300,0
|
|
20240521,193700,730229650,23300,23300,23300,23300,0
|
|
20240521,193600,730229650,23300,23300,23300,23300,0
|
|
20240521,193500,730229650,23300,23300,23300,23300,0
|
|
20240521,193400,730229650,23300,23300,23300,23300,0
|
|
20240521,193300,730229650,23300,23300,23300,23300,0
|
|
20240521,193200,730229650,23300,23300,23300,23300,0
|
|
20240521,193100,730229650,23300,23300,23300,23300,0
|
|
20240521,193000,730229650,23300,23300,23300,23300,0
|
|
20240521,192900,730229650,23300,23300,23300,23300,0
|
|
20240521,192800,730229650,23300,23300,23300,23300,0
|
|
20240521,192700,730229650,23300,23300,23300,23300,0
|
|
20240521,192600,730229650,23300,23300,23300,23300,0
|
|
20240521,192500,730229650,23300,23300,23300,23300,0
|
|
20240521,192400,730229650,23300,23300,23300,23300,0
|
|
20240521,192300,730229650,23300,23300,23300,23300,0
|
|
20240521,192200,730229650,23300,23300,23300,23300,0
|
|
20240521,192100,730229650,23300,23300,23300,23300,0
|
|
20240521,192000,730229650,23300,23300,23300,23300,0
|
|
20240521,191900,730229650,23300,23300,23300,23300,0
|
|
20240521,191800,730229650,23300,23300,23300,23300,0
|
|
20240521,191700,730229650,23300,23300,23300,23300,0
|
|
20240521,191600,730229650,23300,23300,23300,23300,0
|
|
20240521,191500,730229650,23300,23300,23300,23300,0
|
|
20240521,191400,730229650,23300,23300,23300,23300,285
|
|
20240521,191300,730229650,23300,23300,23300,23300,0
|
|
20240521,191200,730229650,23300,23300,23300,23300,0
|
|
20240521,191100,730229650,23300,23300,23300,23300,0
|
|
20240521,191000,730229650,23300,23300,23300,23300,0
|
|
20240521,190900,730229650,23300,23300,23300,23300,0
|
|
20240521,190800,730229650,23300,23300,23300,23300,0
|
|
20240521,190700,730229650,23300,23300,23300,23300,0
|
|
20240521,190600,730229650,23300,23300,23300,23300,0
|
|
20240521,190500,730229650,23300,23300,23300,23300,0
|
|
20240521,190400,730229650,23300,23300,23300,23300,0
|
|
20240521,190300,730229650,23300,23300,23300,23300,0
|
|
20240521,190200,730229650,23300,23300,23300,23300,0
|
|
20240521,190100,730229650,23300,23300,23300,23300,0
|
|
20240521,190000,730229650,23300,23300,23300,23300,0
|
|
20240521,185900,730229650,23300,23300,23300,23300,0
|
|
20240521,185800,730229650,23300,23300,23300,23300,0
|
|
20240521,185700,730229650,23300,23300,23300,23300,0
|
|
20240521,185600,730229650,23300,23300,23300,23300,0
|
|
20240521,185500,730229650,23300,23300,23300,23300,0
|
|
20240521,185400,730229650,23300,23300,23300,23300,0
|
|
20240521,185300,730229650,23300,23300,23300,23300,0
|
|
20240521,185200,730229650,23300,23300,23300,23300,0
|
|
20240521,185100,730229650,23300,23300,23300,23300,0
|
|
20240521,185000,730229650,23300,23300,23300,23300,0
|
|
20240521,184900,730229650,23300,23300,23300,23300,0
|
|
20240521,184800,730229650,23300,23300,23300,23300,0
|
|
20240521,184700,730229650,23300,23300,23300,23300,0
|
|
20240521,184600,730229650,23300,23300,23300,23300,0
|
|
20240521,184500,730229650,23300,23300,23300,23300,0
|
|
20240521,184400,730229650,23300,23300,23300,23300,285
|
|
20240521,184300,730229650,23300,23300,23300,23300,0
|
|
20240521,184200,730229650,23300,23300,23300,23300,0
|
|
20240521,184100,730229650,23300,23300,23300,23300,0
|
|
20240521,184000,730229650,23300,23300,23300,23300,0
|
|
20240521,183900,730229650,23300,23300,23300,23300,0
|
|
20240521,183800,730229650,23300,23300,23300,23300,0
|
|
20240521,183700,730229650,23300,23300,23300,23300,0
|
|
20240521,183600,730229650,23300,23300,23300,23300,0
|
|
20240521,183500,730229650,23300,23300,23300,23300,0
|
|
20240521,183400,730229650,23300,23300,23300,23300,0
|
|
20240521,183300,730229650,23300,23300,23300,23300,0
|
|
20240521,183200,730229650,23300,23300,23300,23300,0
|
|
20240521,183100,730229650,23300,23300,23300,23300,0
|
|
20240521,183000,730229650,23300,23300,23300,23300,0
|
|
20240521,182900,730229650,23300,23300,23300,23300,0
|
|
20240521,182800,730229650,23300,23300,23300,23300,0
|
|
20240521,182700,730229650,23300,23300,23300,23300,0
|
|
20240521,182600,730229650,23300,23300,23300,23300,0
|
|
20240521,182500,730229650,23300,23300,23300,23300,0
|
|
20240521,182400,730229650,23300,23300,23300,23300,0
|
|
20240521,182300,730229650,23300,23300,23300,23300,0
|
|
20240521,182200,730229650,23300,23300,23300,23300,0
|
|
20240521,182100,730229650,23300,23300,23300,23300,0
|
|
20240521,182000,730229650,23300,23300,23300,23300,0
|
|
20240521,181900,730229650,23300,23300,23300,23300,0
|
|
20240521,181800,730229650,23300,23300,23300,23300,0
|
|
20240521,181700,730229650,23300,23300,23300,23300,0
|
|
20240521,181600,730229650,23300,23300,23300,23300,0
|
|
20240521,181500,730229650,23300,23300,23300,23300,0
|
|
20240521,181400,730229650,23300,23300,23300,23300,285
|
|
20240521,181300,730229650,23300,23300,23300,23300,0
|
|
20240521,181200,730229650,23300,23300,23300,23300,0
|
|
20240521,181100,730229650,23300,23300,23300,23300,0
|
|
20240521,181000,730229650,23300,23300,23300,23300,0
|
|
20240521,180900,730229650,23300,23300,23300,23300,0
|
|
20240521,180800,730229650,23300,23300,23300,23300,0
|
|
20240521,180700,730229650,23300,23300,23300,23300,0
|
|
20240521,180600,730229650,23300,23300,23300,23300,0
|
|
20240521,180500,730229650,23300,23300,23300,23300,0
|
|
20240521,180400,730229650,23300,23300,23300,23300,0
|
|
20240521,180300,730229650,23300,23300,23300,23300,0
|
|
20240521,180200,730229650,23300,23300,23300,23300,0
|
|
20240521,180100,730229650,23300,23300,23300,23300,0
|
|
20240521,180000,730229650,23300,23300,23300,23300,0
|
|
20240521,175900,730229650,23300,23300,23300,23300,0
|
|
20240521,175800,730229650,23300,23300,23300,23300,0
|
|
20240521,175700,730229650,23300,23300,23300,23300,0
|
|
20240521,175600,730229650,23300,23300,23300,23300,0
|
|
20240521,175500,730229650,23300,23300,23300,23300,0
|
|
20240521,175400,730229650,23300,23300,23300,23300,0
|
|
20240521,175300,730229650,23300,23300,23300,23300,0
|
|
20240521,175200,730229650,23300,23300,23300,23300,0
|
|
20240521,175100,730229650,23300,23300,23300,23300,0
|
|
20240521,175000,730229650,23300,23300,23300,23300,0
|
|
20240521,174900,730229650,23300,23300,23300,23300,0
|
|
20240521,174800,730229650,23300,23300,23300,23300,0
|
|
20240521,174700,730229650,23300,23300,23300,23300,0
|
|
20240521,174600,730229650,23300,23300,23300,23300,0
|
|
20240521,174500,730229650,23300,23300,23300,23300,0
|
|
20240521,174400,730229650,23300,23300,23300,23300,285
|
|
20240521,174300,730229650,23300,23300,23300,23300,0
|
|
20240521,174200,730229650,23300,23300,23300,23300,0
|
|
20240521,174100,730229650,23300,23300,23300,23300,0
|
|
20240521,174000,730229650,23300,23300,23300,23300,0
|
|
20240521,173900,730229650,23300,23300,23300,23300,0
|
|
20240521,173800,730229650,23300,23300,23300,23300,0
|
|
20240521,173700,730229650,23300,23300,23300,23300,0
|
|
20240521,173600,730229650,23300,23300,23300,23300,0
|
|
20240521,173500,730229650,23300,23300,23300,23300,0
|
|
20240521,173400,730229650,23300,23300,23300,23300,0
|
|
20240521,173300,730229650,23300,23300,23300,23300,0
|
|
20240521,173200,730229650,23300,23300,23300,23300,0
|
|
20240521,173100,730229650,23300,23300,23300,23300,0
|
|
20240521,173000,730229650,23300,23300,23300,23300,0
|
|
20240521,172900,730229650,23300,23300,23300,23300,0
|
|
20240521,172800,730229650,23300,23300,23300,23300,0
|
|
20240521,172700,730229650,23300,23300,23300,23300,0
|
|
20240521,172600,730229650,23300,23300,23300,23300,0
|
|
20240521,172500,730229650,23300,23300,23300,23300,0
|
|
20240521,172400,730229650,23300,23300,23300,23300,0
|
|
20240521,172300,730229650,23300,23300,23300,23300,0
|
|
20240521,172200,730229650,23300,23300,23300,23300,0
|
|
20240521,172100,730229650,23300,23300,23300,23300,0
|
|
20240521,172000,730229650,23300,23300,23300,23300,0
|
|
20240521,171900,730229650,23300,23300,23300,23300,0
|
|
20240521,171800,730229650,23300,23300,23300,23300,0
|
|
20240521,171700,730229650,23300,23300,23300,23300,0
|
|
20240521,171600,730229650,23300,23300,23300,23300,0
|
|
20240521,171500,730229650,23300,23300,23300,23300,0
|
|
20240521,171400,730229650,23300,23300,23300,23300,285
|
|
20240521,171300,730229650,23300,23300,23300,23300,0
|
|
20240521,171200,730229650,23300,23300,23300,23300,0
|
|
20240521,171100,730229650,23300,23300,23300,23300,0
|
|
20240521,171000,730229650,23300,23300,23300,23300,0
|
|
20240521,170900,730229650,23300,23300,23300,23300,0
|
|
20240521,170800,730229650,23300,23300,23300,23300,0
|
|
20240521,170700,730229650,23300,23300,23300,23300,0
|
|
20240521,170600,730229650,23300,23300,23300,23300,0
|
|
20240521,170500,730229650,23300,23300,23300,23300,0
|
|
20240521,170400,730229650,23300,23300,23300,23300,0
|
|
20240521,170300,730229650,23300,23300,23300,23300,0
|
|
20240521,170200,730229650,23300,23300,23300,23300,0
|
|
20240521,170100,730229650,23300,23300,23300,23300,0
|
|
20240521,170000,730229650,23300,23300,23300,23300,0
|
|
20240521,165900,730229650,23300,23300,23300,23300,0
|
|
20240521,165800,730229650,23300,23300,23300,23300,0
|
|
20240521,165700,730229650,23300,23300,23300,23300,0
|
|
20240521,165600,730229650,23300,23300,23300,23300,0
|
|
20240521,165500,730229650,23300,23300,23300,23300,0
|
|
20240521,165400,730229650,23300,23300,23300,23300,0
|
|
20240521,165300,730229650,23300,23300,23300,23300,0
|
|
20240521,165200,730229650,23300,23300,23300,23300,0
|
|
20240521,165100,730229650,23300,23300,23300,23300,0
|
|
20240521,165000,730229650,23300,23300,23300,23300,0
|
|
20240521,164900,730229650,23300,23300,23300,23300,0
|
|
20240521,164800,730229650,23300,23300,23300,23300,0
|
|
20240521,164700,730229650,23300,23300,23300,23300,0
|
|
20240521,164600,730229650,23300,23300,23300,23300,0
|
|
20240521,164500,730229650,23300,23300,23300,23300,0
|
|
20240521,164400,730229650,23300,23300,23300,23300,285
|
|
20240521,164300,730229650,23300,23300,23300,23300,0
|
|
20240521,164200,730229650,23300,23300,23300,23300,0
|
|
20240521,164100,730229650,23300,23300,23300,23300,0
|
|
20240521,164000,730229650,23300,23300,23300,23300,0
|
|
20240521,163900,730229650,23300,23300,23300,23300,0
|
|
20240521,163800,730229650,23300,23300,23300,23300,0
|
|
20240521,163700,730229650,23300,23300,23300,23300,0
|
|
20240521,163600,730229650,23300,23300,23300,23300,0
|
|
20240521,163500,730229650,23300,23300,23300,23300,0
|
|
20240521,163400,730229650,23300,23300,23300,23300,0
|
|
20240521,163300,730229650,23300,23300,23300,23300,0
|
|
20240521,163200,730229650,23300,23300,23300,23300,0
|
|
20240521,163100,730229650,23300,23300,23300,23300,0
|
|
20240521,163000,730229650,23300,23300,23300,23300,0
|
|
20240521,162900,730229650,23300,23300,23300,23300,0
|
|
20240521,162800,730229650,23300,23300,23300,23300,0
|
|
20240521,162700,730229650,23300,23300,23300,23300,0
|
|
20240521,162600,730229650,23300,23300,23300,23300,0
|
|
20240521,162500,730229650,23300,23300,23300,23300,0
|
|
20240521,162400,730229650,23300,23300,23300,23300,0
|
|
20240521,162300,730229650,23300,23300,23300,23300,0
|
|
20240521,162200,730229650,23300,23300,23300,23300,0
|
|
20240521,162100,730229650,23300,23300,23300,23300,0
|
|
20240521,162000,730229650,23300,23300,23300,23300,0
|
|
20240521,161900,730229650,23300,23300,23300,23300,0
|
|
20240521,161800,730229650,23300,23300,23300,23300,0
|
|
20240521,161700,730229650,23300,23300,23300,23300,0
|
|
20240521,161600,730229650,23300,23300,23300,23300,0
|
|
20240521,161500,730229650,23300,23300,23300,23300,0
|
|
20240521,161400,730229650,23300,23300,23300,23300,285
|
|
20240521,161300,730229650,23300,23300,23300,23300,0
|
|
20240521,161200,730229650,23300,23300,23300,23300,0
|
|
20240521,161100,730229650,23300,23300,23300,23300,0
|
|
20240521,161000,730229650,23300,23300,23300,23300,0
|
|
20240521,160900,730229650,23300,23300,23300,23300,0
|
|
20240521,160800,730229650,23300,23300,23300,23300,0
|
|
20240521,160700,730229650,23300,23300,23300,23300,0
|
|
20240521,160600,730229650,23300,23300,23300,23300,0
|
|
20240521,160500,730229650,23300,23300,23300,23300,0
|
|
20240521,160400,730229650,23300,23300,23300,23300,0
|
|
20240521,160300,730229650,23300,23300,23300,23300,0
|
|
20240521,160200,730229650,23300,23300,23300,23300,0
|
|
20240521,160100,730229650,23300,23300,23300,23300,0
|
|
20240521,160000,730229650,23300,23300,23300,23300,0
|
|
20240521,155900,730229650,23300,23300,23300,23300,0
|
|
20240521,155800,730229650,23300,23300,23300,23300,0
|
|
20240521,155700,730229650,23300,23300,23300,23300,0
|
|
20240521,155600,730229650,23300,23300,23300,23300,0
|
|
20240521,155500,730229650,23300,23300,23300,23300,0
|
|
20240521,155400,730229650,23300,23300,23300,23300,0
|
|
20240521,155300,730229650,23300,23300,23300,23300,0
|
|
20240521,155200,730229650,23300,23300,23300,23300,0
|
|
20240521,155100,730229650,23300,23300,23300,23300,0
|
|
20240521,155000,730229650,23300,23300,23300,23300,0
|
|
20240521,154900,730229650,23300,23300,23300,23300,0
|
|
20240521,154800,730229650,23300,23300,23300,23300,0
|
|
20240521,154700,730229650,23300,23300,23300,23300,0
|
|
20240521,154600,730229650,23300,23300,23300,23300,0
|
|
20240521,154500,730229650,23300,23300,23300,23300,0
|
|
20240521,154400,730229650,23300,23300,23300,23300,285
|
|
20240521,154300,730229650,23300,23300,23300,23300,0
|
|
20240521,154200,730229650,23300,23300,23300,23300,0
|
|
20240521,154100,730229650,23300,23300,23300,23300,0
|
|
20240521,154000,730229650,23300,23300,23300,23300,0
|
|
20240521,153900,730229650,23300,23300,23300,23300,0
|
|
20240521,153800,730229650,23300,23300,23300,23300,0
|
|
20240521,153700,730229650,23300,23300,23300,23300,0
|
|
20240521,153600,730229650,23300,23300,23300,23300,0
|
|
20240521,153500,730229650,23300,23300,23300,23300,0
|
|
20240521,153400,730229650,23300,23300,23300,23300,0
|
|
20240521,153300,730229650,23300,23300,23300,23300,0
|
|
20240521,153200,730229650,23300,23300,23300,23300,0
|
|
20240521,153100,730229650,23300,23300,23300,23300,0
|
|
20240521,153000,730229650,23300,23300,23300,23300,285
|
|
20240521,152900,723589150,23250,23250,23250,23250,0
|
|
20240521,152800,723589150,23250,23250,23250,23250,0
|
|
20240521,152700,723589150,23250,23250,23250,23250,0
|
|
20240521,152600,723589150,23250,23250,23250,23250,0
|
|
20240521,152500,723589150,23250,23250,23250,23250,0
|
|
20240521,152400,723589150,23250,23250,23250,23250,0
|
|
20240521,152300,723589150,23250,23250,23250,23250,0
|
|
20240521,152200,723589150,23250,23250,23250,23250,0
|
|
20240521,152100,723589150,23250,23250,23250,23250,0
|
|
20240521,152000,723589150,23250,23250,23250,23250,0
|
|
20240521,151900,723589150,23250,23050,23250,23000,126
|
|
20240521,151800,720675350,23100,23000,23100,23000,346
|
|
20240521,151700,712702200,23050,23000,23100,23000,551
|
|
20240521,151600,700015150,23000,23000,23000,22950,578
|
|
20240521,151500,686724050,22950,22950,23050,22950,750
|
|
20240521,151400,669487400,23000,22950,23050,22950,521
|
|
20240521,151300,657515000,23000,23000,23000,22950,749
|
|
20240521,151200,640298350,23000,22950,23000,22900,873
|
|
20240521,151100,620240550,22950,22950,23000,22950,482
|
|
20240521,151000,609165600,22950,23000,23050,22950,783
|
|
20240521,150900,591160700,23000,23050,23100,23000,654
|
|
20240521,150800,576106450,23100,23200,23200,23050,912
|
|
20240521,150700,555005300,23250,23200,23250,23200,993
|
|
20240521,150600,531923500,23250,23250,23250,23250,4
|
|
20240521,150500,531830500,23200,23200,23200,23200,0
|
|
20240521,150400,531830500,23200,23200,23200,23200,6
|
|
20240521,150300,531691300,23250,23250,23250,23250,0
|
|
20240521,150200,531691300,23250,23250,23250,23250,0
|
|
20240521,150100,531691300,23250,23250,23250,23250,10
|
|
20240521,150000,531458800,23250,23300,23300,23250,1050
|
|
20240521,145900,507045050,23250,23250,23250,23250,0
|
|
20240521,145800,507045050,23250,23250,23250,23250,0
|
|
20240521,145700,507045050,23250,23250,23250,23250,0
|
|
20240521,145600,507045050,23250,23250,23250,23250,10
|
|
20240521,145500,506812550,23250,23250,23250,23250,1
|
|
20240521,145400,506789300,23250,23250,23250,23250,9
|
|
20240521,145300,506580050,23200,23200,23200,23200,21
|
|
20240521,145200,506092850,23250,23250,23250,23250,2
|
|
20240521,145100,506046350,23250,23300,23300,23250,146
|
|
20240521,145000,502649750,23300,23350,23350,23300,1496
|
|
20240521,144900,467791800,23350,23350,23350,23350,90
|
|
20240521,144800,465690300,23350,23350,23350,23300,38
|
|
20240521,144700,464803350,23350,23350,23350,23300,45
|
|
20240521,144600,463753700,23350,23350,23350,23350,52
|
|
20240521,144500,462539500,23350,23350,23350,23300,130
|
|
20240521,144400,459509200,23350,23400,23400,23300,57
|
|
20240521,144300,458177300,23400,23300,23400,23300,674
|
|
20240521,144200,442439050,23350,23300,23350,23300,133
|
|
20240521,144100,439339550,23300,23250,23300,23250,50
|
|
20240521,144000,438175850,23250,23300,23300,23250,34
|
|
20240521,143900,437383950,23300,23250,23300,23250,30
|
|
20240521,143800,436685700,23250,23250,23250,23200,521
|
|
20240521,143700,424572700,23250,23200,23300,23200,1054
|
|
20240521,143600,400022600,23200,23200,23200,23200,48
|
|
20240521,143500,398909000,23200,23200,23200,23150,29
|
|
20240521,143400,398236250,23200,23200,23200,23200,31
|
|
20240521,143300,397517050,23200,23200,23200,23200,30
|
|
20240521,143200,396821050,23200,23200,23200,23200,46
|
|
20240521,143100,395753850,23200,23250,23250,23200,22
|
|
20240521,143000,395242800,23250,23250,23250,23250,32
|
|
20240521,142900,394498800,23250,23250,23250,23250,37
|
|
20240521,142800,393638550,23250,23200,23250,23200,45
|
|
20240521,142700,392593250,23200,23200,23200,23200,33
|
|
20240521,142600,391827650,23200,23200,23200,23200,42
|
|
20240521,142500,390853250,23200,23200,23200,23200,30
|
|
20240521,142400,390157250,23200,23200,23200,23200,28
|
|
20240521,142300,389507650,23200,23250,23250,23200,40
|
|
20240521,142200,388578300,23250,23250,23250,23250,19
|
|
20240521,142100,388136550,23250,23250,23250,23200,65
|
|
20240521,142000,386626350,23250,23200,23250,23200,28
|
|
20240521,141900,385975900,23250,23250,23250,23150,53
|
|
20240521,141800,384744550,23250,23250,23250,23250,31
|
|
20240521,141700,384023800,23250,23200,23250,23200,51
|
|
20240521,141600,382838800,23250,23250,23250,23200,27
|
|
20240521,141500,382211100,23200,23150,23200,23150,453
|
|
20240521,141400,371718400,23150,23150,23150,23150,21
|
|
20240521,141300,371232250,23150,23100,23150,23100,67
|
|
20240521,141200,369681800,23100,23050,23100,23050,128
|
|
20240521,141100,366726400,23050,23050,23050,23050,0
|
|
20240521,141000,366726400,23050,23050,23050,23050,0
|
|
20240521,140900,366726400,23050,23050,23050,23050,0
|
|
20240521,140800,366726400,23050,23050,23050,23050,0
|
|
20240521,140700,366726400,23050,23050,23050,23050,0
|
|
20240521,140600,366726400,23050,23050,23050,23050,3
|
|
20240521,140500,366657250,23050,23050,23050,23050,9
|
|
20240521,140400,366449800,23050,23050,23050,23050,2
|
|
20240521,140300,366403700,23100,23100,23100,23100,0
|
|
20240521,140200,366403700,23100,23100,23100,23100,0
|
|
20240521,140100,366403700,23100,23100,23100,23100,5
|
|
20240521,140000,366288200,23050,23050,23050,23050,0
|
|
20240521,135900,366288200,23050,23050,23050,23050,0
|
|
20240521,135800,366288200,23050,23050,23050,23050,11
|
|
20240521,135700,366034650,23050,23050,23050,23050,6
|
|
20240521,135600,365896350,23100,23100,23100,23100,0
|
|
20240521,135500,365896350,23100,23100,23100,23100,0
|
|
20240521,135400,365896350,23100,23100,23100,23100,0
|
|
20240521,135300,365896350,23100,23100,23100,23100,0
|
|
20240521,135200,365896350,23100,23100,23100,23100,0
|
|
20240521,135100,365896350,23100,23100,23100,23100,0
|
|
20240521,135000,365896350,23100,23100,23100,23100,0
|
|
20240521,134900,365896350,23100,23100,23100,23100,0
|
|
20240521,134800,365896350,23100,23100,23100,23100,0
|
|
20240521,134700,365896350,23100,23100,23100,23100,0
|
|
20240521,134600,365896350,23100,23100,23100,23100,1
|
|
20240521,134500,365873250,23150,23150,23150,23150,0
|
|
20240521,134400,365873250,23150,23150,23150,23150,10
|
|
20240521,134300,365641750,23150,23150,23150,23150,157
|
|
20240521,134200,362007200,23100,23100,23100,23100,0
|
|
20240521,134100,362007200,23100,23050,23100,23050,40
|
|
20240521,134000,361084050,23000,23000,23000,23000,0
|
|
20240521,133900,361084050,23000,23000,23000,23000,0
|
|
20240521,133800,361084050,23000,23000,23000,23000,0
|
|
20240521,133700,361084050,23000,23000,23000,23000,0
|
|
20240521,133600,361084050,23000,23000,23000,23000,0
|
|
20240521,133500,361084050,23000,23000,23000,23000,0
|
|
20240521,133400,361084050,23000,23000,23000,23000,0
|
|
20240521,133300,361084050,23000,23000,23000,23000,0
|
|
20240521,133200,361084050,23000,23000,23000,23000,0
|
|
20240521,133100,361084050,23000,23000,23000,23000,0
|
|
20240521,133000,361084050,23000,23000,23000,23000,0
|
|
20240521,132900,361084050,23000,23000,23000,23000,0
|
|
20240521,132800,361084050,23000,23000,23000,23000,0
|
|
20240521,132700,361084050,23000,23000,23000,23000,0
|
|
20240521,132600,361084050,23000,23000,23000,23000,0
|
|
20240521,132500,361084050,23000,23000,23000,23000,0
|
|
20240521,132400,361084050,23000,23000,23000,23000,0
|
|
20240521,132300,361084050,23000,23000,23000,23000,4
|
|
20240521,132200,360992050,23000,23000,23000,23000,0
|
|
20240521,132100,360992050,23000,23000,23000,23000,0
|
|
20240521,132000,360992050,23000,23000,23000,23000,0
|
|
20240521,131900,360992050,23000,23000,23000,23000,1
|
|
20240521,131800,360969050,23000,23000,23000,23000,0
|
|
20240521,131700,360969050,23000,23000,23000,23000,1
|
|
20240521,131600,360946050,23050,23050,23050,23050,0
|
|
20240521,131500,360946050,23050,23050,23050,23050,1
|
|
20240521,131400,360923000,23100,23000,23100,23000,50
|
|
20240521,131300,359768100,22950,22950,22950,22950,1
|
|
20240521,131200,359745150,23100,23100,23100,23100,0
|
|
20240521,131100,359745150,23100,23050,23100,23050,16
|
|
20240521,131000,359375650,23050,23050,23050,23050,42
|
|
20240521,130900,358407550,23000,23000,23000,23000,0
|
|
20240521,130800,358407550,23000,23000,23000,23000,4
|
|
20240521,130700,358315550,22950,22950,22950,22950,0
|
|
20240521,130600,358315550,22950,22950,22950,22950,0
|
|
20240521,130500,358315550,22950,22950,22950,22950,0
|
|
20240521,130400,358315550,22950,22950,22950,22950,1000
|
|
20240521,130300,335365550,23000,23000,23000,23000,0
|
|
20240521,130200,335365550,23000,23000,23000,23000,0
|
|
20240521,130100,335365550,23000,23000,23000,23000,16
|
|
20240521,130000,334997550,23000,23000,23000,23000,1
|
|
20240521,125900,334974550,23050,23050,23050,23050,4
|
|
20240521,125800,334882350,23000,22950,23000,22950,15
|
|
20240521,125700,334537850,22950,22950,22950,22950,0
|
|
20240521,125600,334537850,22950,22950,22950,22950,0
|
|
20240521,125500,334537850,22950,22950,22950,22950,9
|
|
20240521,125400,334331300,22950,22950,22950,22950,0
|
|
20240521,125300,334331300,22950,22950,22950,22950,9
|
|
20240521,125200,334124750,23000,23000,23000,23000,3
|
|
20240521,125100,334055750,22950,22950,22950,22950,0
|
|
20240521,125000,334055750,22950,22950,22950,22950,10
|
|
20240521,124900,333826250,23000,23000,23000,23000,0
|
|
20240521,124800,333826250,23000,22950,23000,22950,11
|
|
20240521,124700,333573750,22950,22950,22950,22950,0
|
|
20240521,124600,333573750,22950,22950,22950,22950,0
|
|
20240521,124500,333573750,22950,22950,22950,22950,9
|
|
20240521,124400,333367200,23000,23000,23000,23000,0
|
|
20240521,124300,333367200,23000,23000,23000,22950,15
|
|
20240521,124200,333022700,23050,23050,23050,23050,0
|
|
20240521,124100,333022700,23050,22950,23050,22950,19
|
|
20240521,124000,332585800,22950,22950,22950,22950,0
|
|
20240521,123900,332585800,22950,22950,22950,22950,0
|
|
20240521,123800,332585800,22950,22950,22950,22950,10
|
|
20240521,123700,332356300,23000,23000,23000,23000,5
|
|
20240521,123600,332241300,22950,22950,23000,22950,14
|
|
20240521,123500,331919850,22950,22950,22950,22950,0
|
|
20240521,123400,331919850,22950,22950,22950,22950,0
|
|
20240521,123300,331919850,22950,22950,22950,22950,9
|
|
20240521,123200,331713300,23000,23000,23000,23000,21
|
|
20240521,123100,331230300,22950,22950,22950,22950,10
|
|
20240521,123000,331000800,22950,22950,22950,22950,0
|
|
20240521,122900,331000800,22950,23000,23000,22950,18
|
|
20240521,122800,330587250,23000,23000,23000,23000,0
|
|
20240521,122700,330587250,23000,23000,23000,23000,0
|
|
20240521,122600,330587250,23000,23000,23000,23000,10
|
|
20240521,122500,330357250,23000,23000,23000,23000,0
|
|
20240521,122400,330357250,23000,23000,23000,23000,39
|
|
20240521,122300,329460250,23000,23000,23000,23000,0
|
|
20240521,122200,329460250,23000,23000,23000,23000,0
|
|
20240521,122100,329460250,23000,23000,23000,23000,10
|
|
20240521,122000,329230250,23000,23000,23000,23000,0
|
|
20240521,121900,329230250,23000,23000,23000,23000,33
|
|
20240521,121800,328471250,23000,23000,23000,23000,2
|
|
20240521,121700,328425250,23000,23000,23000,23000,29
|
|
20240521,121600,327758250,23000,23000,23000,23000,0
|
|
20240521,121500,327758250,23000,23000,23000,23000,4
|
|
20240521,121400,327666250,22950,22950,22950,22950,11
|
|
20240521,121300,327413800,22950,22950,22950,22950,0
|
|
20240521,121200,327413800,22950,22950,22950,22950,1009
|
|
20240521,121100,304257250,22950,23000,23000,22950,1450
|
|
20240521,121000,270926350,23000,23000,23000,23000,0
|
|
20240521,120900,270926350,23000,23050,23100,23000,55
|
|
20240521,120800,269658550,23050,23050,23050,23050,0
|
|
20240521,120700,269658550,23050,23050,23050,23050,10
|
|
20240521,120600,269428050,23050,23050,23050,23050,24
|
|
20240521,120500,268874850,23050,23050,23050,23050,29
|
|
20240521,120400,268206400,23050,23050,23050,23050,11
|
|
20240521,120300,267952850,23000,23000,23000,23000,0
|
|
20240521,120200,267952850,23000,23050,23050,23000,39
|
|
20240521,120100,267054400,23050,23050,23050,23050,0
|
|
20240521,120000,267054400,23050,23050,23050,23050,9
|
|
20240521,115900,266846950,23050,23050,23050,23050,0
|
|
20240521,115800,266846950,23050,23050,23050,23050,6
|
|
20240521,115700,266708650,23050,23000,23050,23000,19
|
|
20240521,115600,266271200,22950,22950,22950,22950,41
|
|
20240521,115500,265330250,22950,22950,22950,22950,10
|
|
20240521,115400,265100750,22950,22950,22950,22950,0
|
|
20240521,115300,265100750,22950,22950,22950,22950,9
|
|
20240521,115200,264894200,22950,22950,22950,22950,0
|
|
20240521,115100,264894200,22950,22950,22950,22950,1
|
|
20240521,115000,264871250,23000,23000,23000,23000,9
|
|
20240521,114900,264664250,23000,23000,23000,23000,0
|
|
20240521,114800,264664250,23000,23000,23000,23000,9
|
|
20240521,114700,264457250,22950,22950,22950,22950,0
|
|
20240521,114600,264457250,22950,22950,22950,22950,1
|
|
20240521,114500,264434300,23000,23000,23000,23000,10
|
|
20240521,114400,264204300,23000,23000,23000,23000,1
|
|
20240521,114300,264181300,23000,22950,23000,22950,11
|
|
20240521,114200,263928800,23000,23000,23000,23000,0
|
|
20240521,114100,263928800,23000,22950,23000,22950,10
|
|
20240521,114000,263699250,22950,22950,22950,22950,1
|
|
20240521,113900,263676300,22950,22950,22950,22950,0
|
|
20240521,113800,263676300,22950,23000,23000,22950,11
|
|
20240521,113700,263423800,23000,23000,23000,23000,1
|
|
20240521,113600,263400800,22950,22950,22950,22950,9
|
|
20240521,113500,263194250,23000,23000,23000,22950,904
|
|
20240521,113400,242429750,23000,23000,23000,23000,29
|
|
20240521,113300,241762750,23000,23050,23050,23000,11
|
|
20240521,113200,241509700,23000,23000,23000,23000,0
|
|
20240521,113100,241509700,23000,23050,23050,23000,11
|
|
20240521,113000,241256650,23050,23050,23050,23050,1
|
|
20240521,112900,241233600,23000,23000,23000,23000,9
|
|
20240521,112800,241026600,23050,23050,23050,23050,0
|
|
20240521,112700,241026600,23050,23050,23050,23050,1
|
|
20240521,112600,241003550,23000,23050,23050,23000,11
|
|
20240521,112500,240750500,23000,23000,23000,23000,0
|
|
20240521,112400,240750500,23000,23050,23050,23000,10
|
|
20240521,112300,240520450,23050,23050,23050,23050,0
|
|
20240521,112200,240520450,23050,23050,23050,23050,1
|
|
20240521,112100,240497400,23000,23050,23050,23000,11
|
|
20240521,112000,240244350,23050,23050,23050,23050,1
|
|
20240521,111900,240221300,23000,23000,23000,23000,9
|
|
20240521,111800,240014300,23000,23000,23000,23000,0
|
|
20240521,111700,240014300,23000,23000,23000,23000,10
|
|
20240521,111600,239784300,23050,23000,23050,23000,4
|
|
20240521,111500,239692150,23000,23000,23000,23000,1
|
|
20240521,111400,239669150,22950,23000,23000,22950,13
|
|
20240521,111300,239370650,22950,22950,22950,22950,0
|
|
20240521,111200,239370650,22950,23000,23000,22950,409
|
|
20240521,111100,229977000,23150,23150,23150,23150,0
|
|
20240521,111000,229977000,23150,23050,23150,22950,1008
|
|
20240521,110900,206798750,23050,23050,23050,23050,10
|
|
20240521,110800,206568250,23100,23100,23100,23050,1002
|
|
20240521,110700,183433150,23100,23100,23100,23100,9
|
|
20240521,110600,183225250,23150,23150,23150,23150,0
|
|
20240521,110500,183225250,23150,23100,23150,23100,11
|
|
20240521,110400,182971100,23200,23150,23200,23150,52
|
|
20240521,110300,181766400,23100,23100,23100,23100,0
|
|
20240521,110200,181766400,23100,23100,23100,23100,10
|
|
20240521,110100,181535400,23100,23100,23100,23100,0
|
|
20240521,110000,181535400,23100,23100,23100,23100,9
|
|
20240521,105900,181327500,23100,23100,23100,23100,0
|
|
20240521,105800,181327500,23100,23100,23100,23100,0
|
|
20240521,105700,181327500,23100,23100,23100,23100,10
|
|
20240521,105600,181096500,23150,23150,23150,23150,1
|
|
20240521,105500,181073350,23100,23100,23100,23100,9
|
|
20240521,105400,180865450,23100,23100,23100,23100,0
|
|
20240521,105300,180865450,23100,23100,23100,23100,0
|
|
20240521,105200,180865450,23100,23100,23100,23100,10
|
|
20240521,105100,180634450,23100,23100,23100,23100,0
|
|
20240521,105000,180634450,23100,23100,23100,23100,10
|
|
20240521,104900,180403450,23150,23150,23150,23150,96
|
|
20240521,104800,178181050,23150,23150,23150,23150,9
|
|
20240521,104700,177972700,23150,23150,23150,23150,13
|
|
20240521,104600,177671750,23200,23200,23200,23200,9
|
|
20240521,104500,177462950,23150,23150,23150,23150,10
|
|
20240521,104400,177231450,23150,23150,23150,23150,0
|
|
20240521,104300,177231450,23150,23200,23200,23150,10
|
|
20240521,104200,176999900,23200,23200,23200,23200,9
|
|
20240521,104100,176791100,23150,23150,23150,23150,1
|
|
20240521,104000,176767950,23150,23150,23150,23150,10
|
|
20240521,103900,176536450,23150,23150,23150,23150,0
|
|
20240521,103800,176536450,23150,23150,23150,23150,10
|
|
20240521,103700,176304950,23150,23150,23150,23150,0
|
|
20240521,103600,176304950,23150,23150,23150,23150,9
|
|
20240521,103500,176096600,23200,23200,23200,23200,0
|
|
20240521,103400,176096600,23200,23200,23200,23200,2
|
|
20240521,103300,176050200,23250,23200,23250,23150,46
|
|
20240521,103200,174981800,23250,23150,23250,23150,3
|
|
20240521,103100,174912200,23150,23200,23200,23150,22
|
|
20240521,103000,174402400,23150,23150,23150,23150,0
|
|
20240521,102900,174402400,23150,23150,23150,23150,41
|
|
20240521,102800,173453250,23200,23200,23200,23200,1
|
|
20240521,102700,173430050,23200,23200,23200,23200,0
|
|
20240521,102600,173430050,23200,23200,23200,23200,35
|
|
20240521,102500,172618050,23200,23200,23200,23200,4
|
|
20240521,102400,172525250,23200,23200,23200,23200,10
|
|
20240521,102300,172293250,23200,23200,23200,23200,0
|
|
20240521,102200,172293250,23200,23200,23200,23200,0
|
|
20240521,102100,172293250,23200,23200,23200,23200,10
|
|
20240521,102000,172061250,23200,23200,23200,23200,0
|
|
20240521,101900,172061250,23200,23200,23200,23200,9
|
|
20240521,101800,171852450,23200,23200,23200,23200,0
|
|
20240521,101700,171852450,23200,23200,23200,23200,0
|
|
20240521,101600,171852450,23200,23200,23200,23200,10
|
|
20240521,101500,171620450,23200,23200,23200,23200,0
|
|
20240521,101400,171620450,23200,23200,23200,23200,9
|
|
20240521,101300,171411650,23200,23200,23200,23200,0
|
|
20240521,101200,171411650,23200,23200,23200,23200,10
|
|
20240521,101100,171179650,23250,23250,23300,23250,13
|
|
20240521,101000,170877200,23200,23200,23200,23200,0
|
|
20240521,100900,170877200,23200,23200,23200,23200,10
|
|
20240521,100800,170645200,23200,23200,23200,23200,0
|
|
20240521,100700,170645200,23200,23200,23200,23200,9
|
|
20240521,100600,170436400,23200,23200,23200,23200,0
|
|
20240521,100500,170436400,23200,23200,23200,23200,0
|
|
20240521,100400,170436400,23200,23200,23200,23200,10
|
|
20240521,100300,170204400,23250,23250,23250,23250,4
|
|
20240521,100200,170111400,23200,23250,23250,23200,11
|
|
20240521,100100,169856100,23250,23300,23300,23250,765
|
|
20240521,100000,152032400,23350,23300,23350,23300,80
|
|
20240521,095900,150168000,23350,23350,23350,23350,0
|
|
20240521,095800,150168000,23350,23350,23350,23350,723
|
|
20240521,095700,133285950,23350,23350,23350,23350,10
|
|
20240521,095600,133052450,23400,23400,23400,23400,0
|
|
20240521,095500,133052450,23400,23350,23400,23350,52
|
|
20240521,095400,131836150,23350,23350,23350,23350,7
|
|
20240521,095300,131672700,23350,23350,23350,23350,0
|
|
20240521,095200,131672700,23350,23350,23350,23350,10
|
|
20240521,095100,131439200,23400,23400,23400,23400,4
|
|
20240521,095000,131345600,23400,23400,23450,23350,113
|
|
20240521,094900,128701800,23400,23400,23400,23400,64
|
|
20240521,094800,127204200,23350,23350,23350,23350,114
|
|
20240521,094700,124542300,23350,23350,23350,23350,0
|
|
20240521,094600,124542300,23350,23350,23350,23350,263
|
|
20240521,094500,118401250,23400,23450,23450,23400,171
|
|
20240521,094400,114399750,23450,23400,23450,23400,21
|
|
20240521,094300,113908300,23500,23400,23500,23400,314
|
|
20240521,094200,106545400,23450,23450,23450,23450,60
|
|
20240521,094100,105138400,23450,23450,23450,23450,15
|
|
20240521,094000,104786650,23400,23450,23500,23400,1064
|
|
20240521,093900,79834900,23450,23350,23450,23350,621
|
|
20240521,093800,65292750,23350,23300,23350,23300,10
|
|
20240521,093700,65059700,23350,23350,23350,23300,71
|
|
20240521,093600,63402000,23250,23250,23250,23250,10
|
|
20240521,093500,63169500,23350,23350,23350,23350,20
|
|
20240521,093400,62702500,23350,23300,23350,23300,27
|
|
20240521,093300,62073350,23250,23300,23300,23250,373
|
|
20240521,093200,53400600,23300,23300,23300,23300,173
|
|
20240521,093100,49369700,23300,23300,23300,23300,9
|
|
20240521,093000,49160000,23300,23300,23300,23300,0
|
|
20240521,092900,49160000,23300,23300,23300,23300,70
|
|
20240521,092800,47529000,23300,23300,23300,23300,10
|
|
20240521,092700,47296000,23250,23250,23250,23250,0
|
|
20240521,092600,47296000,23250,23300,23350,23250,17
|
|
20240521,092500,46900100,23350,23350,23350,23350,33
|
|
20240521,092400,46129550,23350,23250,23350,23250,110
|
|
20240521,092300,43566900,23300,23300,23300,23300,5
|
|
20240521,092200,43450400,23300,23300,23300,23300,49
|
|
20240521,092100,42308700,23250,23250,23250,23250,9
|
|
20240521,092000,42099450,23300,23300,23300,23300,101
|
|
20240521,091900,39746150,23250,23250,23250,23250,72
|
|
20240521,091800,38072150,23250,23250,23250,23250,2
|
|
20240521,091700,38025650,23250,23100,23250,23100,5
|
|
20240521,091600,37910000,23150,23250,23300,23150,313
|
|
20240521,091500,30618700,23300,23250,23300,23250,3
|
|
20240521,091400,30548900,23300,23150,23300,23150,25
|
|
20240521,091300,29968900,23150,23150,23150,23150,1
|
|
20240521,091200,29945750,23100,23100,23100,23100,10
|
|
20240521,091100,29714750,23100,23100,23100,23100,111
|
|
20240521,091000,27150650,23100,23100,23100,23100,91
|
|
20240521,090900,25048550,23100,23100,23100,23100,51
|
|
20240521,090800,23870450,23100,23100,23100,23100,404
|
|
20240521,090700,14538050,23100,23100,23150,23100,150
|
|
20240521,090600,11072550,23150,23150,23150,23150,58
|
|
20240521,090500,9729850,23150,23150,23150,23150,0
|
|
20240521,090400,9729850,23150,23150,23150,23150,10
|
|
20240521,090300,9498350,23300,23300,23300,23300,2
|
|
20240521,090200,9451750,23150,23100,23350,23100,37
|
|
20240521,090100,8593200,23100,23100,23100,23100,0
|
|
20240521,090000,8593200,23100,23100,23100,23100,372
|