581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183800,2399159500,281000,281000,281000,281000,106
|
|
20240508,183700,2399159500,281000,281000,281000,281000,0
|
|
20240508,183600,2399159500,281000,281000,281000,281000,0
|
|
20240508,183500,2399159500,281000,281000,281000,281000,0
|
|
20240508,183400,2399159500,281000,281000,281000,281000,0
|
|
20240508,183300,2399159500,281000,281000,281000,281000,0
|
|
20240508,183200,2399159500,281000,281000,281000,281000,0
|
|
20240508,183100,2399159500,281000,281000,281000,281000,0
|
|
20240508,183000,2399159500,281000,281000,281000,281000,0
|
|
20240508,182900,2399159500,281000,281000,281000,281000,0
|
|
20240508,182800,2399159500,281000,281000,281000,281000,0
|
|
20240508,182700,2399159500,281000,281000,281000,281000,0
|
|
20240508,182600,2399159500,281000,281000,281000,281000,0
|
|
20240508,182500,2399159500,281000,281000,281000,281000,0
|
|
20240508,182400,2399159500,281000,281000,281000,281000,0
|
|
20240508,182300,2399159500,281000,281000,281000,281000,0
|
|
20240508,182200,2399159500,281000,281000,281000,281000,0
|
|
20240508,182100,2399159500,281000,281000,281000,281000,0
|
|
20240508,182000,2399159500,281000,281000,281000,281000,0
|
|
20240508,181900,2399159500,281000,281000,281000,281000,0
|
|
20240508,181800,2399159500,281000,281000,281000,281000,0
|
|
20240508,181700,2399159500,281000,281000,281000,281000,0
|
|
20240508,181600,2399159500,281000,281000,281000,281000,0
|
|
20240508,181500,2399159500,281000,281000,281000,281000,0
|
|
20240508,181400,2399159500,281000,281000,281000,281000,0
|
|
20240508,181300,2399159500,281000,281000,281000,281000,0
|
|
20240508,181200,2399159500,281000,281000,281000,281000,0
|
|
20240508,181100,2399159500,281000,281000,281000,281000,0
|
|
20240508,181000,2399159500,281000,281000,281000,281000,0
|
|
20240508,180900,2399159500,281000,281000,281000,281000,0
|
|
20240508,180800,2399159500,281000,281000,281000,281000,106
|
|
20240508,180700,2399159500,281000,281000,281000,281000,0
|
|
20240508,180600,2399159500,281000,281000,281000,281000,0
|
|
20240508,180500,2399159500,281000,281000,281000,281000,0
|
|
20240508,180400,2399159500,281000,281000,281000,281000,0
|
|
20240508,180300,2399159500,281000,281000,281000,281000,0
|
|
20240508,180200,2399159500,281000,281000,281000,281000,0
|
|
20240508,180100,2399159500,281000,281000,281000,281000,0
|
|
20240508,180000,2399159500,281000,281000,281000,281000,0
|
|
20240508,175900,2399159500,281000,281000,281000,281000,0
|
|
20240508,175800,2399159500,281000,281000,281000,281000,0
|
|
20240508,175700,2399159500,281000,281000,281000,281000,0
|
|
20240508,175600,2399159500,281000,281000,281000,281000,0
|
|
20240508,175500,2399159500,281000,281000,281000,281000,0
|
|
20240508,175400,2399159500,281000,281000,281000,281000,0
|
|
20240508,175300,2399159500,281000,281000,281000,281000,0
|
|
20240508,175200,2399159500,281000,281000,281000,281000,0
|
|
20240508,175100,2399159500,281000,281000,281000,281000,0
|
|
20240508,175000,2399159500,281000,281000,281000,281000,0
|
|
20240508,174900,2399159500,281000,281000,281000,281000,0
|
|
20240508,174800,2399159500,281000,281000,281000,281000,0
|
|
20240508,174700,2399159500,281000,281000,281000,281000,0
|
|
20240508,174600,2399159500,281000,281000,281000,281000,0
|
|
20240508,174500,2399159500,281000,281000,281000,281000,0
|
|
20240508,174400,2399159500,281000,281000,281000,281000,0
|
|
20240508,174300,2399159500,281000,281000,281000,281000,0
|
|
20240508,174200,2399159500,281000,281000,281000,281000,0
|
|
20240508,174100,2399159500,281000,281000,281000,281000,0
|
|
20240508,174000,2399159500,281000,281000,281000,281000,0
|
|
20240508,173900,2399159500,281000,281000,281000,281000,0
|
|
20240508,173800,2399159500,281000,281000,281000,281000,106
|
|
20240508,173700,2399159500,281000,281000,281000,281000,0
|
|
20240508,173600,2399159500,281000,281000,281000,281000,0
|
|
20240508,173500,2399159500,281000,281000,281000,281000,0
|
|
20240508,173400,2399159500,281000,281000,281000,281000,0
|
|
20240508,173300,2399159500,281000,281000,281000,281000,0
|
|
20240508,173200,2399159500,281000,281000,281000,281000,0
|
|
20240508,173100,2399159500,281000,281000,281000,281000,0
|
|
20240508,173000,2399159500,281000,281000,281000,281000,0
|
|
20240508,172900,2399159500,281000,281000,281000,281000,0
|
|
20240508,172800,2399159500,281000,281000,281000,281000,0
|
|
20240508,172700,2399159500,281000,281000,281000,281000,0
|
|
20240508,172600,2399159500,281000,281000,281000,281000,0
|
|
20240508,172500,2399159500,281000,281000,281000,281000,0
|
|
20240508,172400,2399159500,281000,281000,281000,281000,0
|
|
20240508,172300,2399159500,281000,281000,281000,281000,0
|
|
20240508,172200,2399159500,281000,281000,281000,281000,0
|
|
20240508,172100,2399159500,281000,281000,281000,281000,0
|
|
20240508,172000,2399159500,281000,281000,281000,281000,0
|
|
20240508,171900,2399159500,281000,281000,281000,281000,0
|
|
20240508,171800,2399159500,281000,281000,281000,281000,0
|
|
20240508,171700,2399159500,281000,281000,281000,281000,0
|
|
20240508,171600,2399159500,281000,281000,281000,281000,0
|
|
20240508,171500,2399159500,281000,281000,281000,281000,0
|
|
20240508,171400,2399159500,281000,281000,281000,281000,0
|
|
20240508,171300,2399159500,281000,281000,281000,281000,0
|
|
20240508,171200,2399159500,281000,281000,281000,281000,0
|
|
20240508,171100,2399159500,281000,281000,281000,281000,0
|
|
20240508,171000,2399159500,281000,281000,281000,281000,0
|
|
20240508,170900,2399159500,281000,281000,281000,281000,0
|
|
20240508,170800,2399159500,281000,281000,281000,281000,106
|
|
20240508,170700,2399159500,281000,281000,281000,281000,0
|
|
20240508,170600,2399159500,281000,281000,281000,281000,0
|
|
20240508,170500,2399159500,281000,281000,281000,281000,0
|
|
20240508,170400,2399159500,281000,281000,281000,281000,0
|
|
20240508,170300,2399159500,281000,281000,281000,281000,0
|
|
20240508,170200,2399159500,281000,281000,281000,281000,0
|
|
20240508,170100,2399159500,281000,281000,281000,281000,0
|
|
20240508,170000,2399159500,281000,281000,281000,281000,0
|
|
20240508,165900,2399159500,281000,281000,281000,281000,0
|
|
20240508,165800,2399159500,281000,281000,281000,281000,0
|
|
20240508,165700,2399159500,281000,281000,281000,281000,0
|
|
20240508,165600,2399159500,281000,281000,281000,281000,0
|
|
20240508,165500,2399159500,281000,281000,281000,281000,0
|
|
20240508,165400,2399159500,281000,281000,281000,281000,0
|
|
20240508,165300,2399159500,281000,281000,281000,281000,0
|
|
20240508,165200,2399159500,281000,281000,281000,281000,0
|
|
20240508,165100,2399159500,281000,281000,281000,281000,0
|
|
20240508,165000,2399159500,281000,281000,281000,281000,0
|
|
20240508,164900,2399159500,281000,281000,281000,281000,0
|
|
20240508,164800,2399159500,281000,281000,281000,281000,0
|
|
20240508,164700,2399159500,281000,281000,281000,281000,0
|
|
20240508,164600,2399159500,281000,281000,281000,281000,0
|
|
20240508,164500,2399159500,281000,281000,281000,281000,0
|
|
20240508,164400,2399159500,281000,281000,281000,281000,0
|
|
20240508,164300,2399159500,281000,281000,281000,281000,0
|
|
20240508,164200,2399159500,281000,281000,281000,281000,0
|
|
20240508,164100,2399159500,281000,281000,281000,281000,0
|
|
20240508,164000,2399159500,281000,281000,281000,281000,0
|
|
20240508,163900,2399159500,281000,281000,281000,281000,0
|
|
20240508,163800,2399159500,281000,281000,281000,281000,106
|
|
20240508,163700,2399159500,281000,281000,281000,281000,0
|
|
20240508,163600,2399159500,281000,281000,281000,281000,0
|
|
20240508,163500,2399159500,281000,281000,281000,281000,0
|
|
20240508,163400,2399159500,281000,281000,281000,281000,0
|
|
20240508,163300,2399159500,281000,281000,281000,281000,0
|
|
20240508,163200,2399159500,281000,281000,281000,281000,0
|
|
20240508,163100,2399159500,281000,281000,281000,281000,0
|
|
20240508,163000,2399159500,281000,281000,281000,281000,0
|
|
20240508,162900,2399159500,281000,281000,281000,281000,0
|
|
20240508,162800,2399159500,281000,281000,281000,281000,0
|
|
20240508,162700,2399159500,281000,281000,281000,281000,0
|
|
20240508,162600,2399159500,281000,281000,281000,281000,0
|
|
20240508,162500,2399159500,281000,281000,281000,281000,0
|
|
20240508,162400,2399159500,281000,281000,281000,281000,0
|
|
20240508,162300,2399159500,281000,281000,281000,281000,0
|
|
20240508,162200,2399159500,281000,281000,281000,281000,0
|
|
20240508,162100,2399159500,281000,281000,281000,281000,0
|
|
20240508,162000,2399159500,281000,281000,281000,281000,0
|
|
20240508,161900,2399159500,281000,281000,281000,281000,0
|
|
20240508,161800,2399159500,281000,281000,281000,281000,0
|
|
20240508,161700,2399159500,281000,281000,281000,281000,0
|
|
20240508,161600,2399159500,281000,281000,281000,281000,0
|
|
20240508,161500,2399159500,281000,281000,281000,281000,0
|
|
20240508,161400,2399159500,281000,281000,281000,281000,0
|
|
20240508,161300,2399159500,281000,281000,281000,281000,0
|
|
20240508,161200,2399159500,281000,281000,281000,281000,0
|
|
20240508,161100,2399159500,281000,281000,281000,281000,0
|
|
20240508,161000,2399159500,281000,281000,281000,281000,0
|
|
20240508,160900,2399159500,281000,281000,281000,281000,0
|
|
20240508,160800,2399159500,281000,281000,281000,281000,106
|
|
20240508,160700,2399159500,281000,281000,281000,281000,0
|
|
20240508,160600,2399159500,281000,281000,281000,281000,0
|
|
20240508,160500,2399159500,281000,281000,281000,281000,0
|
|
20240508,160400,2399159500,281000,281000,281000,281000,0
|
|
20240508,160300,2399159500,281000,281000,281000,281000,0
|
|
20240508,160200,2399159500,281000,281000,281000,281000,0
|
|
20240508,160100,2399159500,281000,281000,281000,281000,0
|
|
20240508,160000,2399159500,281000,281000,281000,281000,0
|
|
20240508,155900,2399159500,281000,281000,281000,281000,0
|
|
20240508,155800,2399159500,281000,281000,281000,281000,0
|
|
20240508,155700,2399159500,281000,281000,281000,281000,0
|
|
20240508,155600,2399159500,281000,281000,281000,281000,0
|
|
20240508,155500,2399159500,281000,281000,281000,281000,0
|
|
20240508,155400,2399159500,281000,281000,281000,281000,0
|
|
20240508,155300,2399159500,281000,281000,281000,281000,0
|
|
20240508,155200,2399159500,281000,281000,281000,281000,0
|
|
20240508,155100,2399159500,281000,281000,281000,281000,0
|
|
20240508,155000,2399159500,281000,281000,281000,281000,0
|
|
20240508,154900,2399159500,281000,281000,281000,281000,0
|
|
20240508,154800,2399159500,281000,281000,281000,281000,0
|
|
20240508,154700,2399159500,281000,281000,281000,281000,0
|
|
20240508,154600,2399159500,281000,281000,281000,281000,0
|
|
20240508,154500,2399159500,281000,281000,281000,281000,0
|
|
20240508,154400,2399159500,281000,281000,281000,281000,0
|
|
20240508,154300,2399159500,281000,281000,281000,281000,0
|
|
20240508,154200,2399159500,281000,281000,281000,281000,0
|
|
20240508,154100,2399159500,281000,281000,281000,281000,0
|
|
20240508,154000,2399159500,281000,281000,281000,281000,0
|
|
20240508,153900,2399159500,281000,281000,281000,281000,0
|
|
20240508,153800,2399159500,281000,281000,281000,281000,106
|
|
20240508,153700,2399159500,281000,281000,281000,281000,0
|
|
20240508,153600,2399159500,281000,281000,281000,281000,0
|
|
20240508,153500,2399159500,281000,281000,281000,281000,0
|
|
20240508,153400,2399159500,281000,281000,281000,281000,0
|
|
20240508,153300,2399159500,281000,281000,281000,281000,0
|
|
20240508,153200,2399159500,281000,281000,281000,281000,0
|
|
20240508,153100,2399159500,281000,281000,281000,281000,0
|
|
20240508,153000,2399159500,281000,281000,281000,281000,106
|
|
20240508,152900,2369373500,281000,281000,281000,281000,0
|
|
20240508,152800,2369373500,281000,281000,281000,281000,0
|
|
20240508,152700,2369373500,281000,281000,281000,281000,0
|
|
20240508,152600,2369373500,281000,281000,281000,281000,0
|
|
20240508,152500,2369373500,281000,281000,281000,281000,0
|
|
20240508,152400,2369373500,281000,281000,281000,281000,0
|
|
20240508,152300,2369373500,281000,281000,281000,281000,0
|
|
20240508,152200,2369373500,281000,281000,281000,281000,0
|
|
20240508,152100,2369373500,281000,281000,281000,281000,0
|
|
20240508,152000,2369373500,281000,281000,281000,281000,0
|
|
20240508,151900,2369373500,281000,281000,281000,281000,64
|
|
20240508,151800,2351389500,281000,280500,281000,280500,26
|
|
20240508,151700,2344090500,281000,280500,281000,280500,21
|
|
20240508,151600,2338190000,280500,280500,280500,280500,10
|
|
20240508,151500,2335385000,280500,280500,281000,280500,40
|
|
20240508,151400,2324147000,280500,280500,280500,280500,2
|
|
20240508,151300,2323586000,280000,280000,280000,280000,0
|
|
20240508,151200,2323586000,280000,281000,281000,280000,16
|
|
20240508,151100,2319095000,280500,280500,280500,280500,31
|
|
20240508,151000,2310399500,280500,280500,281000,280000,24
|
|
20240508,150900,2303665000,281000,281000,281000,281000,35
|
|
20240508,150800,2293830000,281000,281000,281000,281000,1
|
|
20240508,150700,2293549000,280500,280500,280500,280500,19
|
|
20240508,150600,2288219500,280000,280000,280000,280000,1
|
|
20240508,150500,2287939500,280500,280500,280500,280500,21
|
|
20240508,150400,2282049000,280500,280500,280500,280500,13
|
|
20240508,150300,2278402500,280500,280500,281000,280500,20
|
|
20240508,150200,2272792000,281000,281000,281000,281000,0
|
|
20240508,150100,2272792000,281000,281000,281000,281000,60
|
|
20240508,150000,2255932000,281000,280500,281000,280500,27
|
|
20240508,145900,2248347500,281000,281000,281000,280500,92
|
|
20240508,145800,2222505500,280500,280500,280500,280500,1
|
|
20240508,145700,2222225000,280500,280500,280500,280500,4
|
|
20240508,145600,2221103000,280500,280500,280500,280500,3
|
|
20240508,145500,2220261500,280500,280500,280500,280500,0
|
|
20240508,145400,2220261500,280500,281000,281000,280500,19
|
|
20240508,145300,2214930500,281000,280500,281000,280500,47
|
|
20240508,145200,2201732000,281000,281000,281000,281000,1
|
|
20240508,145100,2201451000,280500,280500,280500,280500,103
|
|
20240508,145000,2172559500,280500,280000,280500,280000,6
|
|
20240508,144900,2170877000,281000,280500,281000,280500,33
|
|
20240508,144800,2161620000,280000,279500,280000,279500,443
|
|
20240508,144700,2037582000,280000,280000,280000,280000,0
|
|
20240508,144600,2037582000,280000,280000,280000,280000,0
|
|
20240508,144500,2037582000,280000,280000,280000,280000,13
|
|
20240508,144400,2033942000,280000,280000,280000,279500,47
|
|
20240508,144300,2020782500,280000,279500,280000,279500,143
|
|
20240508,144200,1980744000,280000,280000,280000,280000,1
|
|
20240508,144100,1980464000,280000,280000,280000,280000,2
|
|
20240508,144000,1979904000,280000,280000,280000,280000,20
|
|
20240508,143900,1974304000,280000,280000,280000,280000,0
|
|
20240508,143800,1974304000,280000,280000,280000,280000,4
|
|
20240508,143700,1973184000,279500,279500,279500,279500,0
|
|
20240508,143600,1973184000,279500,279500,279500,279500,1
|
|
20240508,143500,1972904500,279500,280000,280000,279500,62
|
|
20240508,143400,1955555000,279500,279500,279500,279500,42
|
|
20240508,143300,1943816000,279500,279500,279500,279500,300
|
|
20240508,143200,1859966000,279000,279000,279000,279000,0
|
|
20240508,143100,1859966000,279000,278500,279000,278500,283
|
|
20240508,143000,1781010000,278500,278500,278500,278500,4
|
|
20240508,142900,1779896000,278500,279000,279000,278500,4
|
|
20240508,142800,1778781000,279000,279000,279000,278500,6
|
|
20240508,142700,1777107500,279000,279000,279000,279000,22
|
|
20240508,142600,1770969500,279000,278500,279000,278500,3
|
|
20240508,142500,1770133000,279000,279000,279000,279000,6
|
|
20240508,142400,1768459000,278500,278500,278500,278500,1
|
|
20240508,142300,1768180500,278500,278500,278500,278500,2
|
|
20240508,142200,1767623500,278500,278500,278500,278500,0
|
|
20240508,142100,1767623500,278500,278500,278500,278500,2
|
|
20240508,142000,1767066500,279000,279000,279000,279000,1
|
|
20240508,141900,1766787500,279000,279000,279000,279000,0
|
|
20240508,141800,1766787500,279000,279000,279000,279000,39
|
|
20240508,141700,1755906500,279000,278500,279000,278500,32
|
|
20240508,141600,1746979500,278000,278000,278000,278000,110
|
|
20240508,141500,1716399500,278000,278000,278000,278000,0
|
|
20240508,141400,1716399500,278000,279000,279000,278000,16
|
|
20240508,141300,1711946500,278000,279000,279000,278000,5
|
|
20240508,141200,1710555500,279000,279000,279000,279000,2
|
|
20240508,141100,1709997500,279000,278500,279000,278500,13
|
|
20240508,141000,1706371500,278500,278000,279000,278000,46
|
|
20240508,140900,1693543000,278500,278500,278500,278500,0
|
|
20240508,140800,1693543000,278500,277500,278500,277500,3
|
|
20240508,140700,1692708500,278500,278500,278500,278500,0
|
|
20240508,140600,1692708500,278500,278500,278500,278500,14
|
|
20240508,140500,1688809500,278500,278500,278500,278500,65
|
|
20240508,140400,1670707000,278000,278000,278000,278000,0
|
|
20240508,140300,1670707000,278000,277500,278000,277500,3
|
|
20240508,140200,1669873500,277500,278000,278000,277500,15
|
|
20240508,140100,1665707000,278000,278000,278000,278000,2
|
|
20240508,140000,1665151000,278000,278000,278000,278000,5
|
|
20240508,135900,1663761000,278000,278000,278000,278000,0
|
|
20240508,135800,1663761000,278000,278000,278000,278000,1
|
|
20240508,135700,1663483000,277500,278000,278000,277500,44
|
|
20240508,135600,1651270500,278000,278000,278000,278000,2
|
|
20240508,135500,1650714500,278500,278500,278500,278500,1
|
|
20240508,135400,1650436000,278000,278000,278000,278000,11
|
|
20240508,135300,1647378000,277500,278000,278500,277500,156
|
|
20240508,135200,1603956000,278000,278000,278000,278000,1
|
|
20240508,135100,1603678000,278000,277500,278000,277500,2
|
|
20240508,135000,1603122500,277500,277500,277500,277500,3
|
|
20240508,134900,1602290000,278000,278000,278000,278000,4
|
|
20240508,134800,1601178000,278000,278000,278000,278000,0
|
|
20240508,134700,1601178000,278000,278000,278000,278000,7
|
|
20240508,134600,1599232000,278000,278000,278000,278000,5
|
|
20240508,134500,1597842000,278000,278000,278000,278000,9
|
|
20240508,134400,1595340000,278000,278000,278000,278000,13
|
|
20240508,134300,1591726000,278500,278500,278500,278500,2
|
|
20240508,134200,1591169000,278500,278500,278500,278500,229
|
|
20240508,134100,1527392500,278500,278500,278500,278500,0
|
|
20240508,134000,1527392500,278500,278500,278500,278500,0
|
|
20240508,133900,1527392500,278500,278500,278500,278500,0
|
|
20240508,133800,1527392500,278500,278500,278500,278500,0
|
|
20240508,133700,1527392500,278500,278500,278500,278500,0
|
|
20240508,133600,1527392500,278500,278500,278500,278500,2
|
|
20240508,133500,1526835500,278000,278000,278000,278000,3
|
|
20240508,133400,1526001500,278000,278000,278000,278000,97
|
|
20240508,133300,1499035500,278000,278000,278000,278000,2
|
|
20240508,133200,1498479500,278000,278000,278000,277500,136
|
|
20240508,133100,1460674000,278000,278000,278000,278000,50
|
|
20240508,133000,1446774000,278000,278000,278000,278000,0
|
|
20240508,132900,1446774000,278000,278000,278000,278000,2
|
|
20240508,132800,1446218000,277500,277500,277500,277500,1
|
|
20240508,132700,1445940500,277500,277500,277500,277500,1
|
|
20240508,132600,1445663000,277500,277500,277500,277500,263
|
|
20240508,132500,1372680500,277500,277000,277500,277000,31
|
|
20240508,132400,1364080500,277000,277000,277000,277000,0
|
|
20240508,132300,1364080500,277000,277000,277000,277000,1
|
|
20240508,132200,1363803500,277000,277000,277000,277000,1
|
|
20240508,132100,1363526500,277500,277500,277500,277500,9
|
|
20240508,132000,1361029000,277500,277500,277500,277500,0
|
|
20240508,131900,1361029000,277500,277500,277500,277500,0
|
|
20240508,131800,1361029000,277500,277500,277500,277500,9
|
|
20240508,131700,1358531500,277500,277500,277500,277500,0
|
|
20240508,131600,1358531500,277500,277500,277500,277500,1
|
|
20240508,131500,1358254000,277000,277000,277000,277000,9
|
|
20240508,131400,1355761000,277000,277000,277000,277000,0
|
|
20240508,131300,1355761000,277000,277000,277000,277000,0
|
|
20240508,131200,1355761000,277000,277000,277000,277000,2
|
|
20240508,131100,1355207000,277000,277000,277000,277000,3
|
|
20240508,131000,1354376000,277000,277000,277000,277000,4
|
|
20240508,130900,1353268000,277500,277500,277500,277500,1
|
|
20240508,130800,1352990500,277500,277500,277500,277500,0
|
|
20240508,130700,1352990500,277500,277000,277500,277000,22
|
|
20240508,130600,1346886000,277000,277000,277000,277000,5
|
|
20240508,130500,1345501000,277000,277500,277500,277000,12
|
|
20240508,130400,1342176000,277500,277000,277500,277000,13
|
|
20240508,130300,1338573500,277500,277000,277500,277000,5
|
|
20240508,130200,1337187000,277500,277500,277500,277500,11
|
|
20240508,130100,1334134500,277000,277000,277000,277000,0
|
|
20240508,130000,1334134500,277000,277500,277500,277000,10
|
|
20240508,125900,1331360500,277500,277500,277500,277500,0
|
|
20240508,125800,1331360500,277500,277500,277500,277500,0
|
|
20240508,125700,1331360500,277500,277500,277500,277500,36
|
|
20240508,125600,1321370500,277500,277500,277500,277500,0
|
|
20240508,125500,1321370500,277500,277500,277500,277500,2
|
|
20240508,125400,1320815500,277500,277500,277500,277500,1
|
|
20240508,125300,1320538000,277500,277500,277500,277500,3
|
|
20240508,125200,1319705500,277500,277500,277500,277500,2
|
|
20240508,125100,1319150500,277500,277500,277500,277500,2
|
|
20240508,125000,1318595500,277000,277000,277000,277000,5
|
|
20240508,124900,1317210500,277000,277000,277000,277000,0
|
|
20240508,124800,1317210500,277000,277000,277000,277000,11
|
|
20240508,124700,1314163500,277500,277000,277500,277000,41
|
|
20240508,124600,1302806000,277000,277000,277000,277000,0
|
|
20240508,124500,1302806000,277000,277000,277000,277000,6
|
|
20240508,124400,1301144000,277500,277500,277500,277500,8
|
|
20240508,124300,1298924000,277500,277500,277500,277500,0
|
|
20240508,124200,1298924000,277500,277500,277500,277500,2
|
|
20240508,124100,1298369000,277500,277500,277500,277500,1
|
|
20240508,124000,1298091500,277500,277500,277500,277500,3
|
|
20240508,123900,1297259000,277500,277000,277500,277000,23
|
|
20240508,123800,1290882000,277500,277500,277500,277500,0
|
|
20240508,123700,1290882000,277500,277500,277500,277500,19
|
|
20240508,123600,1285609500,277500,277500,277500,277000,24
|
|
20240508,123500,1278950000,277500,277500,277500,277500,1
|
|
20240508,123400,1278672500,277500,277000,277500,277000,6
|
|
20240508,123300,1277010000,277000,277000,277000,277000,20
|
|
20240508,123200,1271470000,277000,277000,277000,277000,2
|
|
20240508,123100,1270916000,277000,277000,277000,277000,8
|
|
20240508,123000,1268700000,277000,277500,278000,277000,141
|
|
20240508,122900,1229552500,277500,277000,277500,276500,121
|
|
20240508,122800,1196028500,276500,277000,277000,276500,32
|
|
20240508,122700,1187180000,277000,276500,277000,276500,13
|
|
20240508,122600,1183580500,276000,276000,276000,276000,1
|
|
20240508,122500,1183304500,276500,276000,276500,276000,48
|
|
20240508,122400,1170033000,276000,275500,276500,275500,218
|
|
20240508,122300,1109865500,275500,275500,275500,275500,4
|
|
20240508,122200,1108763500,275500,275500,275500,275500,3
|
|
20240508,122100,1107937000,275500,275500,275500,275500,1
|
|
20240508,122000,1107661500,275500,275500,275500,275500,3
|
|
20240508,121900,1106835000,275500,275500,275500,275500,1
|
|
20240508,121800,1106559500,275500,275500,275500,275500,0
|
|
20240508,121700,1106559500,275500,275500,275500,275500,1
|
|
20240508,121600,1106284000,275500,275500,275500,275500,8
|
|
20240508,121500,1104080000,275500,275500,275500,275500,1
|
|
20240508,121400,1103804500,275500,275500,275500,275500,0
|
|
20240508,121300,1103804500,275500,275500,275500,275500,38
|
|
20240508,121200,1093335500,275500,275500,275500,275500,0
|
|
20240508,121100,1093335500,275500,275500,275500,275500,0
|
|
20240508,121000,1093335500,275500,276000,276000,275500,11
|
|
20240508,120900,1090300000,276000,275500,276000,275500,52
|
|
20240508,120800,1075952500,275500,275500,275500,275500,8
|
|
20240508,120700,1073748500,275500,275500,275500,275500,3
|
|
20240508,120600,1072922000,275000,275000,275000,275000,0
|
|
20240508,120500,1072922000,275000,275500,275500,275000,13
|
|
20240508,120400,1069341000,275500,275500,275500,275500,11
|
|
20240508,120300,1066310500,275500,275500,275500,275500,3
|
|
20240508,120200,1065484000,275500,275500,275500,275500,1
|
|
20240508,120100,1065208500,276000,276000,276000,276000,0
|
|
20240508,120000,1065208500,276000,275000,276000,275000,4
|
|
20240508,115900,1064105500,276000,276000,276000,276000,20
|
|
20240508,115800,1058585500,275500,275500,275500,275500,31
|
|
20240508,115700,1050045000,275500,275500,275500,275500,0
|
|
20240508,115600,1050045000,275500,275500,275500,275500,76
|
|
20240508,115500,1029107000,275500,275500,275500,275500,0
|
|
20240508,115400,1029107000,275500,275500,275500,275500,3
|
|
20240508,115300,1028280500,275500,275500,276000,275500,23
|
|
20240508,115200,1021940500,275500,275500,275500,275500,1
|
|
20240508,115100,1021665000,275500,275500,275500,275500,0
|
|
20240508,115000,1021665000,275500,275500,275500,275500,0
|
|
20240508,114900,1021665000,275500,275500,275500,275500,3
|
|
20240508,114800,1020838500,275500,275500,275500,275500,4
|
|
20240508,114700,1019736500,275500,275500,275500,275500,0
|
|
20240508,114600,1019736500,275500,276000,276000,275500,11
|
|
20240508,114500,1016705500,276000,276000,276000,276000,4
|
|
20240508,114400,1015601500,276000,276000,276000,276000,6
|
|
20240508,114300,1013945500,276000,275500,276000,275500,24
|
|
20240508,114200,1007324500,275500,275500,275500,275000,50
|
|
20240508,114100,993550000,275500,275500,275500,275500,1
|
|
20240508,114000,993274500,275500,275500,275500,275500,6
|
|
20240508,113900,991621500,275500,275500,275500,275500,23
|
|
20240508,113800,985285000,275500,275500,275500,275500,94
|
|
20240508,113700,959388000,275000,275500,275500,275000,25
|
|
20240508,113600,952501500,275500,274500,275500,274500,797
|
|
20240508,113500,733261500,274500,274500,274500,274500,0
|
|
20240508,113400,733261500,274500,274500,274500,274500,0
|
|
20240508,113300,733261500,274500,274500,274500,274500,10
|
|
20240508,113200,730516500,274500,274500,274500,274500,1
|
|
20240508,113100,730242000,274500,274500,274500,274500,50
|
|
20240508,113000,716517000,274000,274000,274000,274000,10
|
|
20240508,112900,713777000,274000,274000,274000,274000,1
|
|
20240508,112800,713503000,274500,274500,274500,274500,6
|
|
20240508,112700,711856000,274500,274500,274500,274500,2
|
|
20240508,112600,711307000,274500,274500,274500,274500,1
|
|
20240508,112500,711032500,274500,274500,274500,274500,64
|
|
20240508,112400,693464500,274500,275000,275000,274500,12
|
|
20240508,112300,690169500,275000,275000,275000,275000,0
|
|
20240508,112200,690169500,275000,274500,275000,274500,175
|
|
20240508,112100,642127000,274000,274000,274000,274000,0
|
|
20240508,112000,642127000,274000,274000,274000,274000,126
|
|
20240508,111900,607603000,273500,273500,273500,273500,0
|
|
20240508,111800,607603000,273500,273500,273500,273500,14
|
|
20240508,111700,603774000,273500,273500,273500,273500,0
|
|
20240508,111600,603774000,273500,273500,273500,273500,1
|
|
20240508,111500,603500500,273500,273500,273500,273500,2
|
|
20240508,111400,602953500,273500,273500,273500,273500,0
|
|
20240508,111300,602953500,273500,274000,274000,273500,19
|
|
20240508,111200,597756500,273500,273500,273500,273500,31
|
|
20240508,111100,589278000,273500,273500,273500,273500,50
|
|
20240508,111000,575603000,273000,273500,273500,273000,3
|
|
20240508,110900,574783500,273500,273500,273500,273500,0
|
|
20240508,110800,574783500,273500,273500,273500,273500,1
|
|
20240508,110700,574510000,273500,273500,273500,273500,0
|
|
20240508,110600,574510000,273500,273500,273500,273500,0
|
|
20240508,110500,574510000,273500,273500,273500,273500,0
|
|
20240508,110400,574510000,273500,273500,273500,273500,3
|
|
20240508,110300,573689500,273500,273500,273500,273500,0
|
|
20240508,110200,573689500,273500,273500,273500,273500,1
|
|
20240508,110100,573416000,273500,273500,273500,273500,0
|
|
20240508,110000,573416000,273500,273500,273500,273500,1
|
|
20240508,105900,573142500,273000,273000,273000,273000,0
|
|
20240508,105800,573142500,273000,273000,273000,273000,0
|
|
20240508,105700,573142500,273000,273000,273000,273000,2
|
|
20240508,105600,572596500,273000,273500,273500,273000,5
|
|
20240508,105500,571229500,273500,273500,273500,273500,20
|
|
20240508,105400,565759500,273500,273500,273500,273500,0
|
|
20240508,105300,565759500,273500,273500,273500,273500,0
|
|
20240508,105200,565759500,273500,273500,273500,273500,0
|
|
20240508,105100,565759500,273500,273500,273500,273500,31
|
|
20240508,105000,557281000,273500,273500,273500,273500,0
|
|
20240508,104900,557281000,273500,273500,273500,273500,1
|
|
20240508,104800,557007500,273000,273000,273000,273000,0
|
|
20240508,104700,557007500,273000,273000,273000,273000,2
|
|
20240508,104600,556461500,273000,273000,273000,273000,6
|
|
20240508,104500,554823500,273500,273500,273500,273500,4
|
|
20240508,104400,553729500,273500,273500,273500,273500,5
|
|
20240508,104300,552362000,273000,273000,273000,273000,1
|
|
20240508,104200,552089000,273000,273000,273000,273000,1
|
|
20240508,104100,551816000,273000,273000,273000,273000,0
|
|
20240508,104000,551816000,273000,273000,273000,273000,1
|
|
20240508,103900,551543000,273000,273000,273000,273000,6
|
|
20240508,103800,549905000,273000,273000,273000,273000,12
|
|
20240508,103700,546629000,273500,273500,273500,273500,0
|
|
20240508,103600,546629000,273500,273500,273500,273500,0
|
|
20240508,103500,546629000,273500,273500,273500,273500,0
|
|
20240508,103400,546629000,273500,273500,273500,273500,0
|
|
20240508,103300,546629000,273500,273500,273500,273500,0
|
|
20240508,103200,546629000,273500,273500,273500,273500,1
|
|
20240508,103100,546355500,273500,273500,273500,273500,3
|
|
20240508,103000,545535000,273500,273500,273500,273500,2
|
|
20240508,102900,544988000,273500,273500,273500,273500,0
|
|
20240508,102800,544988000,273500,273500,273500,273500,0
|
|
20240508,102700,544988000,273500,273500,273500,273500,0
|
|
20240508,102600,544988000,273500,273500,273500,273500,0
|
|
20240508,102500,544988000,273500,273500,273500,273500,1
|
|
20240508,102400,544714500,272000,273000,273000,272000,30
|
|
20240508,102300,536537000,272500,272500,272500,272500,0
|
|
20240508,102200,536537000,272500,272500,272500,272500,8
|
|
20240508,102100,534357000,272000,272000,272000,272000,0
|
|
20240508,102000,534357000,272000,272000,272500,272000,106
|
|
20240508,101900,505476500,272500,272500,272500,272500,102
|
|
20240508,101800,477681500,273000,273000,273000,273000,23
|
|
20240508,101700,471402500,273500,273500,273500,273500,0
|
|
20240508,101600,471402500,273500,273000,273500,273000,11
|
|
20240508,101500,468398000,273500,273500,273500,273500,0
|
|
20240508,101400,468398000,273500,273500,273500,273500,0
|
|
20240508,101300,468398000,273500,273500,273500,273500,2
|
|
20240508,101200,467851000,273500,273500,273500,273500,0
|
|
20240508,101100,467851000,273500,273500,273500,273500,1
|
|
20240508,101000,467577500,273000,273500,273500,273000,5
|
|
20240508,100900,466212000,273500,273500,273500,273500,2
|
|
20240508,100800,465665000,273500,273500,273500,273500,0
|
|
20240508,100700,465665000,273500,273500,273500,273500,0
|
|
20240508,100600,465665000,273500,273500,273500,273500,0
|
|
20240508,100500,465665000,273500,273500,273500,273500,1
|
|
20240508,100400,465391500,273000,273000,273000,273000,0
|
|
20240508,100300,465391500,273000,273000,273000,273000,10
|
|
20240508,100200,462661500,273000,273000,273000,273000,0
|
|
20240508,100100,462661500,273000,273000,273000,273000,0
|
|
20240508,100000,462661500,273000,273500,273500,273000,3
|
|
20240508,095900,461842000,273500,273500,273500,273500,3
|
|
20240508,095800,461021500,272500,272500,272500,272500,29
|
|
20240508,095700,453119000,272500,272500,272500,272500,2
|
|
20240508,095600,452574000,272500,273500,273500,272500,31
|
|
20240508,095500,444109000,273500,273500,273500,273500,0
|
|
20240508,095400,444109000,273500,273500,273500,273500,0
|
|
20240508,095300,444109000,273500,273500,273500,273500,0
|
|
20240508,095200,444109000,273500,273500,273500,273500,0
|
|
20240508,095100,444109000,273500,273500,273500,273500,0
|
|
20240508,095000,444109000,273500,273500,273500,273500,10
|
|
20240508,094900,441374000,273000,273000,273000,273000,0
|
|
20240508,094800,441374000,273000,273000,273000,273000,0
|
|
20240508,094700,441374000,273000,274500,274500,273000,42
|
|
20240508,094600,429897500,274500,274500,274500,274500,11
|
|
20240508,094500,426878000,274500,274000,274500,274000,5
|
|
20240508,094400,425507500,273500,274000,274000,273500,19
|
|
20240508,094300,420303000,274500,274500,274500,274500,0
|
|
20240508,094200,420303000,274500,274500,274500,274500,0
|
|
20240508,094100,420303000,274500,274500,274500,273500,61
|
|
20240508,094000,403559500,274500,274500,274500,274500,1
|
|
20240508,093900,403285000,274500,274500,274500,274000,46
|
|
20240508,093800,390660000,274000,274000,274000,274000,19
|
|
20240508,093700,385454000,274000,274500,274500,274000,6
|
|
20240508,093600,383809000,274500,274000,274500,274000,11
|
|
20240508,093500,380794500,273500,275000,275000,273500,21
|
|
20240508,093400,375030000,274500,273000,274500,273000,862
|
|
20240508,093300,139372500,273000,273000,273000,273000,161
|
|
20240508,093200,95419500,273000,273000,273000,273000,0
|
|
20240508,093100,95419500,273000,273000,273000,273000,0
|
|
20240508,093000,95419500,273000,273000,273000,273000,4
|
|
20240508,092900,94327500,272500,273000,273000,272500,21
|
|
20240508,092800,88604500,272500,272500,272500,272500,2
|
|
20240508,092700,88059500,273000,273000,273000,273000,0
|
|
20240508,092600,88059500,273000,273000,273000,273000,0
|
|
20240508,092500,88059500,273000,272500,273000,272500,70
|
|
20240508,092400,68979000,272500,272500,272500,272500,1
|
|
20240508,092300,68706500,272500,272500,272500,272500,15
|
|
20240508,092200,64619000,272500,272000,272500,272000,49
|
|
20240508,092100,51279500,272000,272000,272000,272000,8
|
|
20240508,092000,49103500,272000,272000,272000,272000,5
|
|
20240508,091900,47743500,272000,272000,272000,272000,0
|
|
20240508,091800,47743500,272000,272000,272000,272000,0
|
|
20240508,091700,47743500,272000,272000,272000,272000,13
|
|
20240508,091600,44207500,271500,271500,271500,271500,2
|
|
20240508,091500,43664500,272000,272000,272000,272000,0
|
|
20240508,091400,43664500,272000,272000,272000,272000,0
|
|
20240508,091300,43664500,272000,272000,272000,272000,0
|
|
20240508,091200,43664500,272000,272000,272000,272000,0
|
|
20240508,091100,43664500,272000,272000,272000,272000,0
|
|
20240508,091000,43664500,272000,272000,272000,272000,2
|
|
20240508,090900,43120500,272500,272500,272500,272500,0
|
|
20240508,090800,43120500,272500,272500,272500,272500,0
|
|
20240508,090700,43120500,272500,272500,272500,272500,0
|
|
20240508,090600,43120500,272500,272500,272500,272500,1
|
|
20240508,090500,42848000,272000,272000,272000,272000,1
|
|
20240508,090400,42576000,272500,271000,272500,271000,7
|
|
20240508,090300,40674500,271000,271000,271000,271000,4
|
|
20240508,090200,39590500,271000,271000,271000,271000,3
|
|
20240508,090100,38777500,271000,271000,272500,271000,42
|
|
20240508,090000,27392500,271500,271000,272500,271000,101
|