617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191400,545810950,24500,24500,24500,24500,603
|
|
20240509,191300,545810950,24500,24500,24500,24500,0
|
|
20240509,191200,545810950,24500,24500,24500,24500,0
|
|
20240509,191100,545810950,24500,24500,24500,24500,0
|
|
20240509,191000,545810950,24500,24500,24500,24500,0
|
|
20240509,190900,545810950,24500,24500,24500,24500,0
|
|
20240509,190800,545810950,24500,24500,24500,24500,0
|
|
20240509,190700,545810950,24500,24500,24500,24500,0
|
|
20240509,190600,545810950,24500,24500,24500,24500,0
|
|
20240509,190500,545810950,24500,24500,24500,24500,0
|
|
20240509,190400,545810950,24500,24500,24500,24500,0
|
|
20240509,190300,545810950,24500,24500,24500,24500,0
|
|
20240509,190200,545810950,24500,24500,24500,24500,0
|
|
20240509,190100,545810950,24500,24500,24500,24500,0
|
|
20240509,190000,545810950,24500,24500,24500,24500,0
|
|
20240509,185900,545810950,24500,24500,24500,24500,0
|
|
20240509,185800,545810950,24500,24500,24500,24500,0
|
|
20240509,185700,545810950,24500,24500,24500,24500,0
|
|
20240509,185600,545810950,24500,24500,24500,24500,0
|
|
20240509,185500,545810950,24500,24500,24500,24500,0
|
|
20240509,185400,545810950,24500,24500,24500,24500,0
|
|
20240509,185300,545810950,24500,24500,24500,24500,0
|
|
20240509,185200,545810950,24500,24500,24500,24500,0
|
|
20240509,185100,545810950,24500,24500,24500,24500,0
|
|
20240509,185000,545810950,24500,24500,24500,24500,0
|
|
20240509,184900,545810950,24500,24500,24500,24500,0
|
|
20240509,184800,545810950,24500,24500,24500,24500,0
|
|
20240509,184700,545810950,24500,24500,24500,24500,0
|
|
20240509,184600,545810950,24500,24500,24500,24500,0
|
|
20240509,184500,545810950,24500,24500,24500,24500,0
|
|
20240509,184400,545810950,24500,24500,24500,24500,603
|
|
20240509,184300,545810950,24500,24500,24500,24500,0
|
|
20240509,184200,545810950,24500,24500,24500,24500,0
|
|
20240509,184100,545810950,24500,24500,24500,24500,0
|
|
20240509,184000,545810950,24500,24500,24500,24500,0
|
|
20240509,183900,545810950,24500,24500,24500,24500,0
|
|
20240509,183800,545810950,24500,24500,24500,24500,0
|
|
20240509,183700,545810950,24500,24500,24500,24500,0
|
|
20240509,183600,545810950,24500,24500,24500,24500,0
|
|
20240509,183500,545810950,24500,24500,24500,24500,0
|
|
20240509,183400,545810950,24500,24500,24500,24500,0
|
|
20240509,183300,545810950,24500,24500,24500,24500,0
|
|
20240509,183200,545810950,24500,24500,24500,24500,0
|
|
20240509,183100,545810950,24500,24500,24500,24500,0
|
|
20240509,183000,545810950,24500,24500,24500,24500,0
|
|
20240509,182900,545810950,24500,24500,24500,24500,0
|
|
20240509,182800,545810950,24500,24500,24500,24500,0
|
|
20240509,182700,545810950,24500,24500,24500,24500,0
|
|
20240509,182600,545810950,24500,24500,24500,24500,0
|
|
20240509,182500,545810950,24500,24500,24500,24500,0
|
|
20240509,182400,545810950,24500,24500,24500,24500,0
|
|
20240509,182300,545810950,24500,24500,24500,24500,0
|
|
20240509,182200,545810950,24500,24500,24500,24500,0
|
|
20240509,182100,545810950,24500,24500,24500,24500,0
|
|
20240509,182000,545810950,24500,24500,24500,24500,0
|
|
20240509,181900,545810950,24500,24500,24500,24500,0
|
|
20240509,181800,545810950,24500,24500,24500,24500,0
|
|
20240509,181700,545810950,24500,24500,24500,24500,0
|
|
20240509,181600,545810950,24500,24500,24500,24500,0
|
|
20240509,181500,545810950,24500,24500,24500,24500,0
|
|
20240509,181400,545810950,24500,24500,24500,24500,603
|
|
20240509,181300,545810950,24500,24500,24500,24500,0
|
|
20240509,181200,545810950,24500,24500,24500,24500,0
|
|
20240509,181100,545810950,24500,24500,24500,24500,0
|
|
20240509,181000,545810950,24500,24500,24500,24500,0
|
|
20240509,180900,545810950,24500,24500,24500,24500,0
|
|
20240509,180800,545810950,24500,24500,24500,24500,0
|
|
20240509,180700,545810950,24500,24500,24500,24500,0
|
|
20240509,180600,545810950,24500,24500,24500,24500,0
|
|
20240509,180500,545810950,24500,24500,24500,24500,0
|
|
20240509,180400,545810950,24500,24500,24500,24500,0
|
|
20240509,180300,545810950,24500,24500,24500,24500,0
|
|
20240509,180200,545810950,24500,24500,24500,24500,0
|
|
20240509,180100,545810950,24500,24500,24500,24500,0
|
|
20240509,180000,545810950,24500,24500,24500,24500,0
|
|
20240509,175900,545810950,24500,24500,24500,24500,0
|
|
20240509,175800,545810950,24500,24500,24500,24500,0
|
|
20240509,175700,545810950,24500,24500,24500,24500,0
|
|
20240509,175600,545810950,24500,24500,24500,24500,0
|
|
20240509,175500,545810950,24500,24500,24500,24500,0
|
|
20240509,175400,545810950,24500,24500,24500,24500,0
|
|
20240509,175300,545810950,24500,24500,24500,24500,0
|
|
20240509,175200,545810950,24500,24500,24500,24500,0
|
|
20240509,175100,545810950,24500,24500,24500,24500,0
|
|
20240509,175000,545810950,24500,24500,24500,24500,0
|
|
20240509,174900,545810950,24500,24500,24500,24500,0
|
|
20240509,174800,545810950,24500,24500,24500,24500,0
|
|
20240509,174700,545810950,24500,24500,24500,24500,0
|
|
20240509,174600,545810950,24500,24500,24500,24500,0
|
|
20240509,174500,545810950,24500,24500,24500,24500,0
|
|
20240509,174400,545810950,24500,24500,24500,24500,603
|
|
20240509,174300,545810950,24500,24500,24500,24500,0
|
|
20240509,174200,545810950,24500,24500,24500,24500,0
|
|
20240509,174100,545810950,24500,24500,24500,24500,0
|
|
20240509,174000,545810950,24500,24500,24500,24500,0
|
|
20240509,173900,545810950,24500,24500,24500,24500,0
|
|
20240509,173800,545810950,24500,24500,24500,24500,0
|
|
20240509,173700,545810950,24500,24500,24500,24500,0
|
|
20240509,173600,545810950,24500,24500,24500,24500,0
|
|
20240509,173500,545810950,24500,24500,24500,24500,0
|
|
20240509,173400,545810950,24500,24500,24500,24500,0
|
|
20240509,173300,545810950,24500,24500,24500,24500,0
|
|
20240509,173200,545810950,24500,24500,24500,24500,0
|
|
20240509,173100,545810950,24500,24500,24500,24500,0
|
|
20240509,173000,545810950,24500,24500,24500,24500,0
|
|
20240509,172900,545810950,24500,24500,24500,24500,0
|
|
20240509,172800,545810950,24500,24500,24500,24500,0
|
|
20240509,172700,545810950,24500,24500,24500,24500,0
|
|
20240509,172600,545810950,24500,24500,24500,24500,0
|
|
20240509,172500,545810950,24500,24500,24500,24500,0
|
|
20240509,172400,545810950,24500,24500,24500,24500,0
|
|
20240509,172300,545810950,24500,24500,24500,24500,0
|
|
20240509,172200,545810950,24500,24500,24500,24500,0
|
|
20240509,172100,545810950,24500,24500,24500,24500,0
|
|
20240509,172000,545810950,24500,24500,24500,24500,0
|
|
20240509,171900,545810950,24500,24500,24500,24500,0
|
|
20240509,171800,545810950,24500,24500,24500,24500,0
|
|
20240509,171700,545810950,24500,24500,24500,24500,0
|
|
20240509,171600,545810950,24500,24500,24500,24500,0
|
|
20240509,171500,545810950,24500,24500,24500,24500,0
|
|
20240509,171400,545810950,24500,24500,24500,24500,603
|
|
20240509,171300,545810950,24500,24500,24500,24500,0
|
|
20240509,171200,545810950,24500,24500,24500,24500,0
|
|
20240509,171100,545810950,24500,24500,24500,24500,0
|
|
20240509,171000,545810950,24500,24500,24500,24500,0
|
|
20240509,170900,545810950,24500,24500,24500,24500,0
|
|
20240509,170800,545810950,24500,24500,24500,24500,0
|
|
20240509,170700,545810950,24500,24500,24500,24500,0
|
|
20240509,170600,545810950,24500,24500,24500,24500,0
|
|
20240509,170500,545810950,24500,24500,24500,24500,0
|
|
20240509,170400,545810950,24500,24500,24500,24500,0
|
|
20240509,170300,545810950,24500,24500,24500,24500,0
|
|
20240509,170200,545810950,24500,24500,24500,24500,0
|
|
20240509,170100,545810950,24500,24500,24500,24500,0
|
|
20240509,170000,545810950,24500,24500,24500,24500,0
|
|
20240509,165900,545810950,24500,24500,24500,24500,0
|
|
20240509,165800,545810950,24500,24500,24500,24500,0
|
|
20240509,165700,545810950,24500,24500,24500,24500,0
|
|
20240509,165600,545810950,24500,24500,24500,24500,0
|
|
20240509,165500,545810950,24500,24500,24500,24500,0
|
|
20240509,165400,545810950,24500,24500,24500,24500,0
|
|
20240509,165300,545810950,24500,24500,24500,24500,0
|
|
20240509,165200,545810950,24500,24500,24500,24500,0
|
|
20240509,165100,545810950,24500,24500,24500,24500,0
|
|
20240509,165000,545810950,24500,24500,24500,24500,0
|
|
20240509,164900,545810950,24500,24500,24500,24500,0
|
|
20240509,164800,545810950,24500,24500,24500,24500,0
|
|
20240509,164700,545810950,24500,24500,24500,24500,0
|
|
20240509,164600,545810950,24500,24500,24500,24500,0
|
|
20240509,164500,545810950,24500,24500,24500,24500,0
|
|
20240509,164400,545810950,24500,24500,24500,24500,603
|
|
20240509,164300,545810950,24500,24500,24500,24500,0
|
|
20240509,164200,545810950,24500,24500,24500,24500,0
|
|
20240509,164100,545810950,24500,24500,24500,24500,0
|
|
20240509,164000,545810950,24500,24500,24500,24500,0
|
|
20240509,163900,545810950,24500,24500,24500,24500,0
|
|
20240509,163800,545810950,24500,24500,24500,24500,0
|
|
20240509,163700,545810950,24500,24500,24500,24500,0
|
|
20240509,163600,545810950,24500,24500,24500,24500,0
|
|
20240509,163500,545810950,24500,24500,24500,24500,0
|
|
20240509,163400,545810950,24500,24500,24500,24500,0
|
|
20240509,163300,545810950,24500,24500,24500,24500,0
|
|
20240509,163200,545810950,24500,24500,24500,24500,0
|
|
20240509,163100,545810950,24500,24500,24500,24500,0
|
|
20240509,163000,545810950,24500,24500,24500,24500,0
|
|
20240509,162900,545810950,24500,24500,24500,24500,0
|
|
20240509,162800,545810950,24500,24500,24500,24500,0
|
|
20240509,162700,545810950,24500,24500,24500,24500,0
|
|
20240509,162600,545810950,24500,24500,24500,24500,0
|
|
20240509,162500,545810950,24500,24500,24500,24500,0
|
|
20240509,162400,545810950,24500,24500,24500,24500,0
|
|
20240509,162300,545810950,24500,24500,24500,24500,0
|
|
20240509,162200,545810950,24500,24500,24500,24500,0
|
|
20240509,162100,545810950,24500,24500,24500,24500,0
|
|
20240509,162000,545810950,24500,24500,24500,24500,0
|
|
20240509,161900,545810950,24500,24500,24500,24500,0
|
|
20240509,161800,545810950,24500,24500,24500,24500,0
|
|
20240509,161700,545810950,24500,24500,24500,24500,0
|
|
20240509,161600,545810950,24500,24500,24500,24500,0
|
|
20240509,161500,545810950,24500,24500,24500,24500,0
|
|
20240509,161400,545810950,24500,24500,24500,24500,603
|
|
20240509,161300,545810950,24500,24500,24500,24500,0
|
|
20240509,161200,545810950,24500,24500,24500,24500,0
|
|
20240509,161100,545810950,24500,24500,24500,24500,0
|
|
20240509,161000,545810950,24500,24500,24500,24500,0
|
|
20240509,160900,545810950,24500,24500,24500,24500,0
|
|
20240509,160800,545810950,24500,24500,24500,24500,0
|
|
20240509,160700,545810950,24500,24500,24500,24500,0
|
|
20240509,160600,545810950,24500,24500,24500,24500,0
|
|
20240509,160500,545810950,24500,24500,24500,24500,0
|
|
20240509,160400,545810950,24500,24500,24500,24500,0
|
|
20240509,160300,545810950,24500,24500,24500,24500,0
|
|
20240509,160200,545810950,24500,24500,24500,24500,0
|
|
20240509,160100,545810950,24500,24500,24500,24500,0
|
|
20240509,160000,545810950,24500,24500,24500,24500,0
|
|
20240509,155900,545810950,24500,24500,24500,24500,0
|
|
20240509,155800,545810950,24500,24500,24500,24500,0
|
|
20240509,155700,545810950,24500,24500,24500,24500,0
|
|
20240509,155600,545810950,24500,24500,24500,24500,0
|
|
20240509,155500,545810950,24500,24500,24500,24500,0
|
|
20240509,155400,545810950,24500,24500,24500,24500,0
|
|
20240509,155300,545810950,24500,24500,24500,24500,0
|
|
20240509,155200,545810950,24500,24500,24500,24500,0
|
|
20240509,155100,545810950,24500,24500,24500,24500,0
|
|
20240509,155000,545810950,24500,24500,24500,24500,0
|
|
20240509,154900,545810950,24500,24500,24500,24500,0
|
|
20240509,154800,545810950,24500,24500,24500,24500,0
|
|
20240509,154700,545810950,24500,24500,24500,24500,0
|
|
20240509,154600,545810950,24500,24500,24500,24500,0
|
|
20240509,154500,545810950,24500,24500,24500,24500,0
|
|
20240509,154400,545810950,24500,24500,24500,24500,603
|
|
20240509,154300,545810950,24500,24500,24500,24500,0
|
|
20240509,154200,545810950,24500,24500,24500,24500,0
|
|
20240509,154100,545810950,24500,24500,24500,24500,0
|
|
20240509,154000,545810950,24500,24500,24500,24500,0
|
|
20240509,153900,545810950,24500,24500,24500,24500,0
|
|
20240509,153800,545810950,24500,24500,24500,24500,0
|
|
20240509,153700,545810950,24500,24500,24500,24500,0
|
|
20240509,153600,545810950,24500,24500,24500,24500,0
|
|
20240509,153500,545810950,24500,24500,24500,24500,0
|
|
20240509,153400,545810950,24500,24500,24500,24500,0
|
|
20240509,153300,545810950,24500,24500,24500,24500,0
|
|
20240509,153200,545810950,24500,24500,24500,24500,0
|
|
20240509,153100,545810950,24500,24500,24500,24500,0
|
|
20240509,153000,545810950,24500,24500,24500,24500,603
|
|
20240509,152900,531037450,24600,24600,24600,24600,0
|
|
20240509,152800,531037450,24600,24600,24600,24600,0
|
|
20240509,152700,531037450,24600,24600,24600,24600,0
|
|
20240509,152600,531037450,24600,24600,24600,24600,0
|
|
20240509,152500,531037450,24600,24600,24600,24600,0
|
|
20240509,152400,531037450,24600,24600,24600,24600,0
|
|
20240509,152300,531037450,24600,24600,24600,24600,0
|
|
20240509,152200,531037450,24600,24600,24600,24600,0
|
|
20240509,152100,531037450,24600,24600,24600,24600,0
|
|
20240509,152000,531037450,24600,24600,24600,24600,0
|
|
20240509,151900,531037450,24600,24550,24600,24550,81
|
|
20240509,151800,529047900,24550,24550,24550,24550,57
|
|
20240509,151700,527648550,24550,24550,24550,24550,0
|
|
20240509,151600,527648550,24550,24550,24550,24550,0
|
|
20240509,151500,527648550,24550,24550,24550,24550,0
|
|
20240509,151400,527648550,24550,24550,24550,24550,0
|
|
20240509,151300,527648550,24550,24550,24550,24550,0
|
|
20240509,151200,527648550,24550,24550,24550,24550,18
|
|
20240509,151100,527206650,24600,24600,24600,24600,385
|
|
20240509,151000,517735650,24650,24600,24650,24600,41
|
|
20240509,150900,516726500,24600,24600,24600,24600,0
|
|
20240509,150800,516726500,24600,24600,24600,24600,7
|
|
20240509,150700,516554300,24650,24650,24650,24650,1
|
|
20240509,150600,516529650,24650,24650,24650,24650,5
|
|
20240509,150500,516406400,24650,24650,24650,24650,8
|
|
20240509,150400,516209200,24650,24700,24700,24650,199
|
|
20240509,150300,511295100,24700,24700,24700,24700,40
|
|
20240509,150200,510307100,24700,24700,24700,24700,380
|
|
20240509,150100,500921100,24650,24650,24650,24650,7
|
|
20240509,150000,500748550,24650,24650,24650,24650,4
|
|
20240509,145900,500649950,24600,24600,24600,24600,0
|
|
20240509,145800,500649950,24600,24650,24700,24600,196
|
|
20240509,145700,495819750,24650,24650,24700,24650,396
|
|
20240509,145600,486056050,24600,24600,24650,24600,169
|
|
20240509,145500,481896350,24600,24600,24600,24600,307
|
|
20240509,145400,474344150,24550,24550,24550,24550,0
|
|
20240509,145300,474344150,24550,24550,24550,24550,165
|
|
20240509,145200,470293400,24600,24600,24600,24600,1
|
|
20240509,145100,470268800,24550,24550,24550,24550,0
|
|
20240509,145000,470268800,24550,24550,24550,24550,6
|
|
20240509,144900,470121500,24550,24550,24550,24550,3
|
|
20240509,144800,470047850,24600,24600,24600,24600,0
|
|
20240509,144700,470047850,24600,24600,24600,24600,3
|
|
20240509,144600,469974050,24600,24600,24600,24600,0
|
|
20240509,144500,469974050,24600,24600,24600,24600,50
|
|
20240509,144400,468744050,24550,24550,24550,24550,0
|
|
20240509,144300,468744050,24550,24550,24550,24550,0
|
|
20240509,144200,468744050,24550,24500,24550,24500,3
|
|
20240509,144100,468670450,24550,24550,24550,24550,0
|
|
20240509,144000,468670450,24550,24550,24550,24550,0
|
|
20240509,143900,468670450,24550,24500,24550,24500,66
|
|
20240509,143800,467051250,24500,24500,24500,24500,32
|
|
20240509,143700,466267250,24500,24500,24500,24500,0
|
|
20240509,143600,466267250,24500,24550,24550,24500,100
|
|
20240509,143500,463813250,24500,24500,24500,24500,22
|
|
20240509,143400,463274250,24550,24500,24550,24500,16
|
|
20240509,143300,462881950,24550,24550,24550,24550,188
|
|
20240509,143200,458266550,24600,24550,24600,24550,219
|
|
20240509,143100,452889150,24550,24550,24550,24550,0
|
|
20240509,143000,452889150,24550,24550,24550,24550,0
|
|
20240509,142900,452889150,24550,24550,24550,24550,0
|
|
20240509,142800,452889150,24550,24550,24550,24550,56
|
|
20240509,142700,451514350,24550,24550,24550,24550,1
|
|
20240509,142600,451489800,24600,24600,24600,24600,0
|
|
20240509,142500,451489800,24600,24600,24600,24600,0
|
|
20240509,142400,451489800,24600,24600,24600,24600,0
|
|
20240509,142300,451489800,24600,24600,24600,24600,0
|
|
20240509,142200,451489800,24600,24600,24600,24600,0
|
|
20240509,142100,451489800,24600,24600,24600,24600,0
|
|
20240509,142000,451489800,24600,24600,24600,24600,13
|
|
20240509,141900,451170000,24600,24600,24600,24600,1
|
|
20240509,141800,451145400,24550,24550,24550,24550,38
|
|
20240509,141700,450212500,24600,24600,24600,24600,0
|
|
20240509,141600,450212500,24600,24600,24600,24600,0
|
|
20240509,141500,450212500,24600,24600,24600,24600,0
|
|
20240509,141400,450212500,24600,24600,24600,24600,5
|
|
20240509,141300,450089500,24600,24600,24600,24600,0
|
|
20240509,141200,450089500,24600,24600,24600,24600,2
|
|
20240509,141100,450040300,24600,24600,24600,24600,0
|
|
20240509,141000,450040300,24600,24600,24600,24600,10
|
|
20240509,140900,449794300,24600,24600,24600,24600,0
|
|
20240509,140800,449794300,24600,24600,24600,24600,0
|
|
20240509,140700,449794300,24600,24600,24600,24600,100
|
|
20240509,140600,447334300,24600,24600,24600,24600,0
|
|
20240509,140500,447334300,24600,24550,24600,24550,3
|
|
20240509,140400,447260550,24550,24550,24550,24550,6
|
|
20240509,140300,447113250,24600,24600,24600,24600,0
|
|
20240509,140200,447113250,24600,24600,24600,24600,0
|
|
20240509,140100,447113250,24600,24600,24600,24600,0
|
|
20240509,140000,447113250,24600,24600,24600,24600,0
|
|
20240509,135900,447113250,24600,24600,24600,24600,0
|
|
20240509,135800,447113250,24600,24600,24600,24600,0
|
|
20240509,135700,447113250,24600,24600,24600,24600,40
|
|
20240509,135600,446129250,24600,24600,24600,24600,0
|
|
20240509,135500,446129250,24600,24600,24600,24600,0
|
|
20240509,135400,446129250,24600,24600,24600,24600,0
|
|
20240509,135300,446129250,24600,24600,24600,24600,2
|
|
20240509,135200,446080050,24550,24550,24550,24550,0
|
|
20240509,135100,446080050,24550,24550,24550,24550,0
|
|
20240509,135000,446080050,24550,24550,24550,24550,0
|
|
20240509,134900,446080050,24550,24550,24550,24550,200
|
|
20240509,134800,441170050,24550,24550,24550,24550,0
|
|
20240509,134700,441170050,24550,24550,24550,24550,0
|
|
20240509,134600,441170050,24550,24650,24650,24550,166
|
|
20240509,134500,437086750,24650,24550,24650,24550,533
|
|
20240509,134400,423998450,24650,24550,24650,24550,454
|
|
20240509,134300,412847450,24550,24550,24550,24550,60
|
|
20240509,134200,411374450,24650,24650,24650,24650,2
|
|
20240509,134100,411325150,24600,24600,24600,24600,14
|
|
20240509,134000,410980750,24600,24600,24600,24600,1
|
|
20240509,133900,410956150,24550,24550,24550,24550,0
|
|
20240509,133800,410956150,24550,24550,24550,24550,0
|
|
20240509,133700,410956150,24550,24550,24550,24550,0
|
|
20240509,133600,410956150,24550,24550,24550,24550,0
|
|
20240509,133500,410956150,24550,24600,24650,24550,58
|
|
20240509,133400,409526750,24550,24600,24600,24550,401
|
|
20240509,133300,399682050,24600,24600,24600,24600,0
|
|
20240509,133200,399682050,24600,24600,24600,24600,0
|
|
20240509,133100,399682050,24600,24600,24600,24600,10
|
|
20240509,133000,399436050,24600,24600,24600,24600,0
|
|
20240509,132900,399436050,24600,24600,24650,24600,73
|
|
20240509,132800,397639250,24600,24600,24600,24600,4
|
|
20240509,132700,397540850,24600,24600,24600,24600,0
|
|
20240509,132600,397540850,24600,24600,24600,24600,0
|
|
20240509,132500,397540850,24600,24600,24600,24600,0
|
|
20240509,132400,397540850,24600,24600,24600,24600,0
|
|
20240509,132300,397540850,24600,24600,24600,24600,0
|
|
20240509,132200,397540850,24600,24600,24600,24600,1
|
|
20240509,132100,397516250,24600,24600,24600,24600,37
|
|
20240509,132000,396606050,24600,24600,24600,24600,45
|
|
20240509,131900,395499050,24600,24600,24600,24600,100
|
|
20240509,131800,393039050,24600,24600,24600,24600,0
|
|
20240509,131700,393039050,24600,24600,24600,24600,0
|
|
20240509,131600,393039050,24600,24600,24600,24600,10
|
|
20240509,131500,392793050,24600,24600,24600,24600,0
|
|
20240509,131400,392793050,24600,24600,24600,24600,1
|
|
20240509,131300,392768450,24600,24600,24600,24600,0
|
|
20240509,131200,392768450,24600,24600,24600,24600,0
|
|
20240509,131100,392768450,24600,24600,24600,24600,33
|
|
20240509,131000,391956650,24650,24650,24650,24650,0
|
|
20240509,130900,391956650,24650,24600,24650,24600,123
|
|
20240509,130800,388929700,24600,24600,24600,24600,0
|
|
20240509,130700,388929700,24600,24600,24600,24600,0
|
|
20240509,130600,388929700,24600,24600,24600,24600,0
|
|
20240509,130500,388929700,24600,24600,24600,24600,0
|
|
20240509,130400,388929700,24600,24600,24600,24600,0
|
|
20240509,130300,388929700,24600,24600,24600,24600,100
|
|
20240509,130200,386469700,24650,24650,24650,24650,39
|
|
20240509,130100,385508350,24650,24650,24650,24650,51
|
|
20240509,130000,384251200,24650,24650,24650,24650,42
|
|
20240509,125900,383215900,24700,24700,24700,24700,0
|
|
20240509,125800,383215900,24700,24700,24700,24700,0
|
|
20240509,125700,383215900,24700,24700,24700,24700,125
|
|
20240509,125600,380128400,24700,24700,24700,24700,0
|
|
20240509,125500,380128400,24700,24700,24700,24700,114
|
|
20240509,125400,377312600,24700,24700,24700,24700,0
|
|
20240509,125300,377312600,24700,24700,24700,24700,118
|
|
20240509,125200,374398000,24650,24650,24650,24650,0
|
|
20240509,125100,374398000,24650,24650,24650,24650,0
|
|
20240509,125000,374398000,24650,24650,24650,24650,0
|
|
20240509,124900,374398000,24650,24650,24650,24650,100
|
|
20240509,124800,371933000,24650,24650,24650,24650,46
|
|
20240509,124700,370799100,24700,24650,24700,24650,446
|
|
20240509,124600,359802750,24650,24600,24650,24550,889
|
|
20240509,124500,337962850,24600,24600,24600,24600,2
|
|
20240509,124400,337913650,24600,24600,24600,24600,0
|
|
20240509,124300,337913650,24600,24600,24600,24600,0
|
|
20240509,124200,337913650,24600,24600,24600,24600,0
|
|
20240509,124100,337913650,24600,24600,24600,24600,0
|
|
20240509,124000,337913650,24600,24600,24600,24600,1
|
|
20240509,123900,337889050,24600,24600,24600,24600,163
|
|
20240509,123800,333879250,24600,24600,24600,24600,0
|
|
20240509,123700,333879250,24600,24600,24600,24600,0
|
|
20240509,123600,333879250,24600,24600,24600,24600,50
|
|
20240509,123500,332649250,24600,24600,24600,24600,108
|
|
20240509,123400,329992450,24600,24600,24600,24600,4
|
|
20240509,123300,329894050,24600,24600,24600,24600,0
|
|
20240509,123200,329894050,24600,24600,24600,24600,14
|
|
20240509,123100,329549650,24600,24600,24600,24600,0
|
|
20240509,123000,329549650,24600,24600,24600,24600,0
|
|
20240509,122900,329549650,24600,24600,24600,24600,0
|
|
20240509,122800,329549650,24600,24600,24600,24600,0
|
|
20240509,122700,329549650,24600,24600,24600,24600,0
|
|
20240509,122600,329549650,24600,24600,24600,24600,0
|
|
20240509,122500,329549650,24600,24600,24600,24600,0
|
|
20240509,122400,329549650,24600,24600,24600,24600,0
|
|
20240509,122300,329549650,24600,24600,24600,24600,45
|
|
20240509,122200,328442650,24650,24600,24650,24600,484
|
|
20240509,122100,316533600,24600,24600,24600,24550,338
|
|
20240509,122000,308218900,24600,24600,24600,24600,0
|
|
20240509,121900,308218900,24600,24600,24600,24600,0
|
|
20240509,121800,308218900,24600,24550,24600,24550,616
|
|
20240509,121700,293094550,24600,24600,24600,24600,0
|
|
20240509,121600,293094550,24600,24600,24600,24600,0
|
|
20240509,121500,293094550,24600,24600,24600,24600,0
|
|
20240509,121400,293094550,24600,24600,24600,24600,0
|
|
20240509,121300,293094550,24600,24600,24600,24600,0
|
|
20240509,121200,293094550,24600,24550,24600,24550,58
|
|
20240509,121100,291670250,24550,24550,24550,24550,0
|
|
20240509,121000,291670250,24550,24550,24550,24550,7
|
|
20240509,120900,291498400,24550,24550,24550,24550,0
|
|
20240509,120800,291498400,24550,24550,24550,24550,0
|
|
20240509,120700,291498400,24550,24550,24550,24550,0
|
|
20240509,120600,291498400,24550,24550,24550,24550,1
|
|
20240509,120500,291473850,24600,24600,24600,24600,8
|
|
20240509,120400,291277050,24600,24600,24600,24600,0
|
|
20240509,120300,291277050,24600,24600,24600,24600,0
|
|
20240509,120200,291277050,24600,24600,24600,24600,0
|
|
20240509,120100,291277050,24600,24600,24600,24600,0
|
|
20240509,120000,291277050,24600,24600,24600,24600,0
|
|
20240509,115900,291277050,24600,24600,24600,24600,2
|
|
20240509,115800,291227850,24600,24550,24600,24550,332
|
|
20240509,115700,283075400,24550,24550,24550,24550,0
|
|
20240509,115600,283075400,24550,24550,24550,24550,0
|
|
20240509,115500,283075400,24550,24550,24550,24550,1
|
|
20240509,115400,283050850,24550,24550,24550,24550,0
|
|
20240509,115300,283050850,24550,24550,24550,24550,1
|
|
20240509,115200,283026300,24600,24600,24600,24600,0
|
|
20240509,115100,283026300,24600,24600,24600,24600,0
|
|
20240509,115000,283026300,24600,24600,24600,24550,657
|
|
20240509,114900,266894150,24600,24600,24600,24600,0
|
|
20240509,114800,266894150,24600,24600,24600,24600,1
|
|
20240509,114700,266869550,24600,24600,24600,24600,9
|
|
20240509,114600,266648150,24550,24600,24600,24550,59
|
|
20240509,114500,265199500,24600,24600,24600,24600,0
|
|
20240509,114400,265199500,24600,24600,24600,24600,1
|
|
20240509,114300,265174900,24500,24500,24500,24500,0
|
|
20240509,114200,265174900,24500,24500,24500,24500,0
|
|
20240509,114100,265174900,24500,24500,24500,24500,0
|
|
20240509,114000,265174900,24500,24500,24500,24500,0
|
|
20240509,113900,265174900,24500,24500,24500,24500,0
|
|
20240509,113800,265174900,24500,24550,24550,24500,10
|
|
20240509,113700,264929850,24600,24600,24600,24600,0
|
|
20240509,113600,264929850,24600,24600,24600,24600,0
|
|
20240509,113500,264929850,24600,24600,24600,24600,0
|
|
20240509,113400,264929850,24600,24500,24600,24500,60
|
|
20240509,113300,263458950,24600,24600,24600,24600,0
|
|
20240509,113200,263458950,24600,24550,24600,24550,11
|
|
20240509,113100,263188850,24600,24600,24600,24600,1
|
|
20240509,113000,263164250,24600,24600,24600,24600,0
|
|
20240509,112900,263164250,24600,24600,24600,24600,1
|
|
20240509,112800,263139650,24600,24600,24600,24600,1
|
|
20240509,112700,263115050,24600,24600,24600,24600,1
|
|
20240509,112600,263090450,24600,24600,24600,24600,2
|
|
20240509,112500,263041250,24600,24600,24600,24600,0
|
|
20240509,112400,263041250,24600,24600,24600,24600,1
|
|
20240509,112300,263016650,24600,24600,24600,24600,1
|
|
20240509,112200,262992050,24600,24600,24600,24600,1
|
|
20240509,112100,262967450,24600,24600,24600,24600,0
|
|
20240509,112000,262967450,24600,24500,24600,24500,68
|
|
20240509,111900,261299850,24600,24600,24600,24600,56
|
|
20240509,111800,259922250,24600,24600,24600,24600,1
|
|
20240509,111700,259897650,24600,24600,24600,24600,1
|
|
20240509,111600,259873050,24600,24600,24600,24600,1
|
|
20240509,111500,259848450,24600,24600,24600,24600,1
|
|
20240509,111400,259823850,24600,24550,24600,24550,82
|
|
20240509,111300,257809600,24550,24550,24550,24550,1
|
|
20240509,111200,257785050,24550,24550,24550,24550,2
|
|
20240509,111100,257735950,24500,24500,24500,24500,70
|
|
20240509,111000,256020950,24550,24550,24550,24550,1
|
|
20240509,110900,255996400,24550,24550,24550,24500,181
|
|
20240509,110800,251555450,24600,24600,24600,24600,1
|
|
20240509,110700,251530850,24600,24600,24600,24600,0
|
|
20240509,110600,251530850,24600,24500,24600,24500,101
|
|
20240509,110500,249056250,24600,24550,24600,24550,20
|
|
20240509,110400,248565200,24600,24600,24600,24600,1
|
|
20240509,110300,248540600,24600,24600,24600,24600,1
|
|
20240509,110200,248516000,24550,24550,24550,24550,1
|
|
20240509,110100,248491450,24550,24500,24550,24500,2
|
|
20240509,110000,248442400,24600,24500,24600,24500,2
|
|
20240509,105900,248393300,24600,24600,24600,24600,1
|
|
20240509,105800,248368700,24600,24600,24600,24600,0
|
|
20240509,105700,248368700,24600,24600,24600,24600,1
|
|
20240509,105600,248344100,24600,24500,24600,24500,143
|
|
20240509,105500,244836950,24550,24500,24600,24500,60
|
|
20240509,105400,243366400,24500,24600,24600,24500,51
|
|
20240509,105300,242116750,24500,24500,24500,24500,62
|
|
20240509,105200,240597750,24600,24600,24600,24600,1
|
|
20240509,105100,240573150,24600,24600,24600,24600,239
|
|
20240509,105000,234693750,24600,24600,24600,24600,1
|
|
20240509,104900,234669150,24600,24600,24600,24600,36
|
|
20240509,104800,233783550,24600,24550,24600,24550,362
|
|
20240509,104700,224890050,24550,24500,24550,24500,11
|
|
20240509,104600,224620500,24550,24550,24550,24550,46
|
|
20240509,104500,223491200,24550,24550,24550,24550,1
|
|
20240509,104400,223466650,24550,24550,24550,24550,0
|
|
20240509,104300,223466650,24550,24550,24550,24550,170
|
|
20240509,104200,219293150,24600,24600,24600,24600,1
|
|
20240509,104100,219268550,24600,24600,24600,24600,1
|
|
20240509,104000,219243950,24600,24600,24600,24600,2
|
|
20240509,103900,219194750,24600,24600,24600,24600,0
|
|
20240509,103800,219194750,24600,24600,24600,24600,1
|
|
20240509,103700,219170150,24550,24550,24600,24550,16
|
|
20240509,103600,218777300,24600,24600,24600,24600,1
|
|
20240509,103500,218752700,24550,24600,24600,24550,46
|
|
20240509,103400,217623200,24600,24600,24600,24600,0
|
|
20240509,103300,217623200,24600,24600,24600,24600,1
|
|
20240509,103200,217598600,24600,24600,24600,24600,1
|
|
20240509,103100,217574000,24600,24600,24600,24600,1
|
|
20240509,103000,217549400,24550,24550,24550,24550,11
|
|
20240509,102900,217279350,24550,24550,24550,24550,0
|
|
20240509,102800,217279350,24550,24550,24550,24550,0
|
|
20240509,102700,217279350,24550,24600,24600,24550,33
|
|
20240509,102600,216469050,24550,24550,24550,24550,53
|
|
20240509,102500,215167900,24600,24600,24600,24600,0
|
|
20240509,102400,215167900,24600,24600,24600,24600,0
|
|
20240509,102300,215167900,24600,24600,24600,24600,0
|
|
20240509,102200,215167900,24600,24550,24600,24550,462
|
|
20240509,102100,203822700,24550,24550,24550,24550,0
|
|
20240509,102000,203822700,24550,24550,24550,24550,0
|
|
20240509,101900,203822700,24550,24550,24550,24550,104
|
|
20240509,101800,201269500,24600,24600,24600,24600,0
|
|
20240509,101700,201269500,24600,24600,24600,24600,78
|
|
20240509,101600,199350700,24600,24600,24600,24600,0
|
|
20240509,101500,199350700,24600,24600,24600,24600,40
|
|
20240509,101400,198366700,24650,24650,24650,24650,456
|
|
20240509,101300,187126300,24650,24650,24650,24650,0
|
|
20240509,101200,187126300,24650,24650,24650,24650,0
|
|
20240509,101100,187126300,24650,24600,24650,24600,78
|
|
20240509,101000,185206250,24600,24600,24600,24600,0
|
|
20240509,100900,185206250,24600,24650,24650,24600,49
|
|
20240509,100800,184000750,24600,24650,24650,24600,17
|
|
20240509,100700,183582400,24600,24600,24600,24600,0
|
|
20240509,100600,183582400,24600,24600,24600,24600,0
|
|
20240509,100500,183582400,24600,24600,24600,24600,50
|
|
20240509,100400,182352400,24650,24650,24650,24650,0
|
|
20240509,100300,182352400,24650,24650,24650,24650,1
|
|
20240509,100200,182327750,24650,24600,24650,24600,75
|
|
20240509,100100,180481550,24600,24600,24600,24600,0
|
|
20240509,100000,180481550,24600,24600,24600,24600,4
|
|
20240509,095900,180383150,24650,24650,24650,24650,0
|
|
20240509,095800,180383150,24650,24650,24650,24650,0
|
|
20240509,095700,180383150,24650,24650,24650,24650,3
|
|
20240509,095600,180309200,24650,24650,24650,24650,21
|
|
20240509,095500,179791550,24600,24650,24650,24600,146
|
|
20240509,095400,176194950,24650,24650,24650,24650,0
|
|
20240509,095300,176194950,24650,24650,24650,24650,0
|
|
20240509,095200,176194950,24650,24650,24650,24650,0
|
|
20240509,095100,176194950,24650,24650,24650,24650,0
|
|
20240509,095000,176194950,24650,24650,24650,24650,0
|
|
20240509,094900,176194950,24650,24650,24650,24650,0
|
|
20240509,094800,176194950,24650,24600,24650,24600,115
|
|
20240509,094700,173364650,24650,24650,24650,24650,60
|
|
20240509,094600,171885650,24600,24600,24600,24600,10
|
|
20240509,094500,171639650,24600,24600,24600,24600,15
|
|
20240509,094400,171270650,24650,24650,24650,24650,3
|
|
20240509,094300,171196700,24600,24600,24600,24600,0
|
|
20240509,094200,171196700,24600,24650,24700,24600,152
|
|
20240509,094100,167451350,24650,24600,24650,24600,22
|
|
20240509,094000,166910050,24650,24600,24650,24600,86
|
|
20240509,093900,164794000,24650,24650,24650,24650,1
|
|
20240509,093800,164769350,24650,24600,24650,24600,388
|
|
20240509,093700,155222400,24600,24600,24600,24600,30
|
|
20240509,093600,154484400,24550,24650,24650,24550,45
|
|
20240509,093500,153379550,24700,24600,24700,24550,1085
|
|
20240509,093400,126709700,24550,24550,24550,24550,0
|
|
20240509,093300,126709700,24550,24550,24550,24550,1
|
|
20240509,093200,126685150,24650,24550,24650,24550,122
|
|
20240509,093100,123687850,24600,24600,24600,24600,169
|
|
20240509,093000,119530450,24600,24600,24600,24600,257
|
|
20240509,092900,113208250,24650,24650,24650,24650,0
|
|
20240509,092800,113208250,24650,24650,24650,24650,137
|
|
20240509,092700,109831200,24700,24700,24700,24700,0
|
|
20240509,092600,109831200,24700,24700,24700,24700,0
|
|
20240509,092500,109831200,24700,24700,24700,24700,0
|
|
20240509,092400,109831200,24700,24700,24700,24700,0
|
|
20240509,092300,109831200,24700,24700,24700,24700,8
|
|
20240509,092200,109633600,24700,24700,24700,24700,50
|
|
20240509,092100,108398600,24700,24700,24700,24700,21
|
|
20240509,092000,107879900,24700,24650,24700,24650,24
|
|
20240509,091900,107287200,24600,24600,24600,24600,47
|
|
20240509,091800,106131000,24600,24600,24600,24600,1
|
|
20240509,091700,106106400,24600,24650,24650,24600,122
|
|
20240509,091600,103104250,24650,24650,24650,24650,0
|
|
20240509,091500,103104250,24650,24650,24650,24650,180
|
|
20240509,091400,98667250,24650,24650,24650,24650,10
|
|
20240509,091300,98420750,24700,24700,24700,24700,0
|
|
20240509,091200,98420750,24700,24700,24700,24700,0
|
|
20240509,091100,98420750,24700,24700,24700,24700,3
|
|
20240509,091000,98346650,24700,24700,24700,24700,10
|
|
20240509,090900,98099650,24700,24700,24700,24700,139
|
|
20240509,090800,94666350,24750,24750,24750,24750,12
|
|
20240509,090700,94369350,24750,24750,24750,24750,106
|
|
20240509,090600,91745850,24750,24750,24750,24750,46
|
|
20240509,090500,90607350,24700,24800,24800,24700,457
|
|
20240509,090400,79317550,24700,24650,24700,24650,181
|
|
20240509,090300,74851700,24600,24600,24600,24600,130
|
|
20240509,090200,71653700,24550,24600,24600,24550,442
|
|
20240509,090100,60802450,24550,24550,24600,24550,1350
|
|
20240509,090000,27652450,24600,24500,24600,24500,1127
|