584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,184000,1226167400,45950,45950,45950,45950,0
|
|
20240508,183900,1226167400,45950,45950,45950,45950,0
|
|
20240508,183800,1226167400,45950,45950,45950,45950,0
|
|
20240508,183700,1226167400,45950,45950,45950,45950,0
|
|
20240508,183600,1226167400,45950,45950,45950,45950,0
|
|
20240508,183500,1226167400,45950,45950,45950,45950,0
|
|
20240508,183400,1226167400,45950,45950,45950,45950,0
|
|
20240508,183300,1226167400,45950,45950,45950,45950,0
|
|
20240508,183200,1226167400,45950,45950,45950,45950,0
|
|
20240508,183100,1226167400,45950,45950,45950,45950,0
|
|
20240508,183000,1226167400,45950,45950,45950,45950,0
|
|
20240508,182900,1226167400,45950,45950,45950,45950,0
|
|
20240508,182800,1226167400,45950,45950,45950,45950,0
|
|
20240508,182700,1226167400,45950,45950,45950,45950,0
|
|
20240508,182600,1226167400,45950,45950,45950,45950,0
|
|
20240508,182500,1226167400,45950,45950,45950,45950,0
|
|
20240508,182400,1226167400,45950,45950,45950,45950,0
|
|
20240508,182300,1226167400,45950,45950,45950,45950,0
|
|
20240508,182200,1226167400,45950,45950,45950,45950,0
|
|
20240508,182100,1226167400,45950,45950,45950,45950,0
|
|
20240508,182000,1226167400,45950,45950,45950,45950,0
|
|
20240508,181900,1226167400,45950,45950,45950,45950,0
|
|
20240508,181800,1226167400,45950,45950,45950,45950,0
|
|
20240508,181700,1226167400,45950,45950,45950,45950,0
|
|
20240508,181600,1226167400,45950,45950,45950,45950,0
|
|
20240508,181500,1226167400,45950,45950,45950,45950,0
|
|
20240508,181400,1226167400,45950,45950,45950,45950,0
|
|
20240508,181300,1226167400,45950,45950,45950,45950,0
|
|
20240508,181200,1226167400,45950,45950,45950,45950,0
|
|
20240508,181100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,181000,1226167400,45950,45950,45950,45950,0
|
|
20240508,180900,1226167400,45950,45950,45950,45950,0
|
|
20240508,180800,1226167400,45950,45950,45950,45950,0
|
|
20240508,180700,1226167400,45950,45950,45950,45950,0
|
|
20240508,180600,1226167400,45950,45950,45950,45950,0
|
|
20240508,180500,1226167400,45950,45950,45950,45950,0
|
|
20240508,180400,1226167400,45950,45950,45950,45950,0
|
|
20240508,180300,1226167400,45950,45950,45950,45950,0
|
|
20240508,180200,1226167400,45950,45950,45950,45950,0
|
|
20240508,180100,1226167400,45950,45950,45950,45950,0
|
|
20240508,180000,1226167400,45950,45950,45950,45950,0
|
|
20240508,175900,1226167400,45950,45950,45950,45950,0
|
|
20240508,175800,1226167400,45950,45950,45950,45950,0
|
|
20240508,175700,1226167400,45950,45950,45950,45950,0
|
|
20240508,175600,1226167400,45950,45950,45950,45950,0
|
|
20240508,175500,1226167400,45950,45950,45950,45950,0
|
|
20240508,175400,1226167400,45950,45950,45950,45950,0
|
|
20240508,175300,1226167400,45950,45950,45950,45950,0
|
|
20240508,175200,1226167400,45950,45950,45950,45950,0
|
|
20240508,175100,1226167400,45950,45950,45950,45950,0
|
|
20240508,175000,1226167400,45950,45950,45950,45950,0
|
|
20240508,174900,1226167400,45950,45950,45950,45950,0
|
|
20240508,174800,1226167400,45950,45950,45950,45950,0
|
|
20240508,174700,1226167400,45950,45950,45950,45950,0
|
|
20240508,174600,1226167400,45950,45950,45950,45950,0
|
|
20240508,174500,1226167400,45950,45950,45950,45950,0
|
|
20240508,174400,1226167400,45950,45950,45950,45950,0
|
|
20240508,174300,1226167400,45950,45950,45950,45950,0
|
|
20240508,174200,1226167400,45950,45950,45950,45950,0
|
|
20240508,174100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,174000,1226167400,45950,45950,45950,45950,0
|
|
20240508,173900,1226167400,45950,45950,45950,45950,0
|
|
20240508,173800,1226167400,45950,45950,45950,45950,0
|
|
20240508,173700,1226167400,45950,45950,45950,45950,0
|
|
20240508,173600,1226167400,45950,45950,45950,45950,0
|
|
20240508,173500,1226167400,45950,45950,45950,45950,0
|
|
20240508,173400,1226167400,45950,45950,45950,45950,0
|
|
20240508,173300,1226167400,45950,45950,45950,45950,0
|
|
20240508,173200,1226167400,45950,45950,45950,45950,0
|
|
20240508,173100,1226167400,45950,45950,45950,45950,0
|
|
20240508,173000,1226167400,45950,45950,45950,45950,0
|
|
20240508,172900,1226167400,45950,45950,45950,45950,0
|
|
20240508,172800,1226167400,45950,45950,45950,45950,0
|
|
20240508,172700,1226167400,45950,45950,45950,45950,0
|
|
20240508,172600,1226167400,45950,45950,45950,45950,0
|
|
20240508,172500,1226167400,45950,45950,45950,45950,0
|
|
20240508,172400,1226167400,45950,45950,45950,45950,0
|
|
20240508,172300,1226167400,45950,45950,45950,45950,0
|
|
20240508,172200,1226167400,45950,45950,45950,45950,0
|
|
20240508,172100,1226167400,45950,45950,45950,45950,0
|
|
20240508,172000,1226167400,45950,45950,45950,45950,0
|
|
20240508,171900,1226167400,45950,45950,45950,45950,0
|
|
20240508,171800,1226167400,45950,45950,45950,45950,0
|
|
20240508,171700,1226167400,45950,45950,45950,45950,0
|
|
20240508,171600,1226167400,45950,45950,45950,45950,0
|
|
20240508,171500,1226167400,45950,45950,45950,45950,0
|
|
20240508,171400,1226167400,45950,45950,45950,45950,0
|
|
20240508,171300,1226167400,45950,45950,45950,45950,0
|
|
20240508,171200,1226167400,45950,45950,45950,45950,0
|
|
20240508,171100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,171000,1226167400,45950,45950,45950,45950,0
|
|
20240508,170900,1226167400,45950,45950,45950,45950,0
|
|
20240508,170800,1226167400,45950,45950,45950,45950,0
|
|
20240508,170700,1226167400,45950,45950,45950,45950,0
|
|
20240508,170600,1226167400,45950,45950,45950,45950,0
|
|
20240508,170500,1226167400,45950,45950,45950,45950,0
|
|
20240508,170400,1226167400,45950,45950,45950,45950,0
|
|
20240508,170300,1226167400,45950,45950,45950,45950,0
|
|
20240508,170200,1226167400,45950,45950,45950,45950,0
|
|
20240508,170100,1226167400,45950,45950,45950,45950,0
|
|
20240508,170000,1226167400,45950,45950,45950,45950,0
|
|
20240508,165900,1226167400,45950,45950,45950,45950,0
|
|
20240508,165800,1226167400,45950,45950,45950,45950,0
|
|
20240508,165700,1226167400,45950,45950,45950,45950,0
|
|
20240508,165600,1226167400,45950,45950,45950,45950,0
|
|
20240508,165500,1226167400,45950,45950,45950,45950,0
|
|
20240508,165400,1226167400,45950,45950,45950,45950,0
|
|
20240508,165300,1226167400,45950,45950,45950,45950,0
|
|
20240508,165200,1226167400,45950,45950,45950,45950,0
|
|
20240508,165100,1226167400,45950,45950,45950,45950,0
|
|
20240508,165000,1226167400,45950,45950,45950,45950,0
|
|
20240508,164900,1226167400,45950,45950,45950,45950,0
|
|
20240508,164800,1226167400,45950,45950,45950,45950,0
|
|
20240508,164700,1226167400,45950,45950,45950,45950,0
|
|
20240508,164600,1226167400,45950,45950,45950,45950,0
|
|
20240508,164500,1226167400,45950,45950,45950,45950,0
|
|
20240508,164400,1226167400,45950,45950,45950,45950,0
|
|
20240508,164300,1226167400,45950,45950,45950,45950,0
|
|
20240508,164200,1226167400,45950,45950,45950,45950,0
|
|
20240508,164100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,164000,1226167400,45950,45950,45950,45950,0
|
|
20240508,163900,1226167400,45950,45950,45950,45950,0
|
|
20240508,163800,1226167400,45950,45950,45950,45950,0
|
|
20240508,163700,1226167400,45950,45950,45950,45950,0
|
|
20240508,163600,1226167400,45950,45950,45950,45950,0
|
|
20240508,163500,1226167400,45950,45950,45950,45950,0
|
|
20240508,163400,1226167400,45950,45950,45950,45950,0
|
|
20240508,163300,1226167400,45950,45950,45950,45950,0
|
|
20240508,163200,1226167400,45950,45950,45950,45950,0
|
|
20240508,163100,1226167400,45950,45950,45950,45950,0
|
|
20240508,163000,1226167400,45950,45950,45950,45950,0
|
|
20240508,162900,1226167400,45950,45950,45950,45950,0
|
|
20240508,162800,1226167400,45950,45950,45950,45950,0
|
|
20240508,162700,1226167400,45950,45950,45950,45950,0
|
|
20240508,162600,1226167400,45950,45950,45950,45950,0
|
|
20240508,162500,1226167400,45950,45950,45950,45950,0
|
|
20240508,162400,1226167400,45950,45950,45950,45950,0
|
|
20240508,162300,1226167400,45950,45950,45950,45950,0
|
|
20240508,162200,1226167400,45950,45950,45950,45950,0
|
|
20240508,162100,1226167400,45950,45950,45950,45950,0
|
|
20240508,162000,1226167400,45950,45950,45950,45950,0
|
|
20240508,161900,1226167400,45950,45950,45950,45950,0
|
|
20240508,161800,1226167400,45950,45950,45950,45950,0
|
|
20240508,161700,1226167400,45950,45950,45950,45950,0
|
|
20240508,161600,1226167400,45950,45950,45950,45950,0
|
|
20240508,161500,1226167400,45950,45950,45950,45950,0
|
|
20240508,161400,1226167400,45950,45950,45950,45950,0
|
|
20240508,161300,1226167400,45950,45950,45950,45950,0
|
|
20240508,161200,1226167400,45950,45950,45950,45950,0
|
|
20240508,161100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,161000,1226167400,45950,45950,45950,45950,0
|
|
20240508,160900,1226167400,45950,45950,45950,45950,0
|
|
20240508,160800,1226167400,45950,45950,45950,45950,0
|
|
20240508,160700,1226167400,45950,45950,45950,45950,0
|
|
20240508,160600,1226167400,45950,45950,45950,45950,0
|
|
20240508,160500,1226167400,45950,45950,45950,45950,0
|
|
20240508,160400,1226167400,45950,45950,45950,45950,0
|
|
20240508,160300,1226167400,45950,45950,45950,45950,0
|
|
20240508,160200,1226167400,45950,45950,45950,45950,0
|
|
20240508,160100,1226167400,45950,45950,45950,45950,0
|
|
20240508,160000,1226167400,45950,45950,45950,45950,0
|
|
20240508,155900,1226167400,45950,45950,45950,45950,0
|
|
20240508,155800,1226167400,45950,45950,45950,45950,0
|
|
20240508,155700,1226167400,45950,45950,45950,45950,0
|
|
20240508,155600,1226167400,45950,45950,45950,45950,0
|
|
20240508,155500,1226167400,45950,45950,45950,45950,0
|
|
20240508,155400,1226167400,45950,45950,45950,45950,0
|
|
20240508,155300,1226167400,45950,45950,45950,45950,0
|
|
20240508,155200,1226167400,45950,45950,45950,45950,0
|
|
20240508,155100,1226167400,45950,45950,45950,45950,0
|
|
20240508,155000,1226167400,45950,45950,45950,45950,0
|
|
20240508,154900,1226167400,45950,45950,45950,45950,0
|
|
20240508,154800,1226167400,45950,45950,45950,45950,0
|
|
20240508,154700,1226167400,45950,45950,45950,45950,0
|
|
20240508,154600,1226167400,45950,45950,45950,45950,0
|
|
20240508,154500,1226167400,45950,45950,45950,45950,0
|
|
20240508,154400,1226167400,45950,45950,45950,45950,0
|
|
20240508,154300,1226167400,45950,45950,45950,45950,0
|
|
20240508,154200,1226167400,45950,45950,45950,45950,0
|
|
20240508,154100,1226167400,45950,45950,45950,45950,1242
|
|
20240508,154000,1226167400,45950,45950,45950,45950,0
|
|
20240508,153900,1226167400,45950,45950,45950,45950,0
|
|
20240508,153800,1226167400,45950,45950,45950,45950,0
|
|
20240508,153700,1226167400,45950,45950,45950,45950,0
|
|
20240508,153600,1226167400,45950,45950,45950,45950,0
|
|
20240508,153500,1226167400,45950,45950,45950,45950,0
|
|
20240508,153400,1226167400,45950,45950,45950,45950,0
|
|
20240508,153300,1226167400,45950,45950,45950,45950,0
|
|
20240508,153200,1226167400,45950,45950,45950,45950,0
|
|
20240508,153100,1226167400,45950,45950,45950,45950,0
|
|
20240508,153000,1226167400,45950,45950,45950,45950,1242
|
|
20240508,152900,1169097500,46150,46150,46150,46150,0
|
|
20240508,152800,1169097500,46150,46150,46150,46150,0
|
|
20240508,152700,1169097500,46150,46150,46150,46150,0
|
|
20240508,152600,1169097500,46150,46150,46150,46150,0
|
|
20240508,152500,1169097500,46150,46150,46150,46150,0
|
|
20240508,152400,1169097500,46150,46150,46150,46150,0
|
|
20240508,152300,1169097500,46150,46150,46150,46150,0
|
|
20240508,152200,1169097500,46150,46150,46150,46150,0
|
|
20240508,152100,1169097500,46150,46150,46150,46150,0
|
|
20240508,152000,1169097500,46150,46150,46150,46150,0
|
|
20240508,151900,1169097500,46150,46150,46150,46100,74
|
|
20240508,151800,1165685050,46150,46100,46150,46100,7
|
|
20240508,151700,1165362300,46100,46100,46150,46100,47
|
|
20240508,151600,1163194750,46150,46100,46150,46100,92
|
|
20240508,151500,1158953200,46150,46150,46200,46150,127
|
|
20240508,151400,1153091500,46200,46150,46200,46100,124
|
|
20240508,151300,1147369200,46150,46100,46150,46100,67
|
|
20240508,151200,1144279200,46150,46100,46150,46100,27
|
|
20240508,151100,1143033850,46150,46150,46150,46100,28
|
|
20240508,151000,1141741700,46150,46150,46150,46100,26
|
|
20240508,150900,1140541950,46150,46150,46150,46100,213
|
|
20240508,150800,1130722150,46150,46150,46150,46100,166
|
|
20240508,150700,1123066300,46150,46150,46150,46100,12
|
|
20240508,150600,1122512600,46150,46150,46150,46100,26
|
|
20240508,150500,1121312750,46150,46150,46150,46100,36
|
|
20240508,150400,1119651450,46150,46150,46150,46100,38
|
|
20240508,150300,1117898600,46150,46100,46150,46050,160
|
|
20240508,150200,1110522400,46100,46050,46100,46050,12
|
|
20240508,150100,1109969300,46050,46050,46100,46050,41
|
|
20240508,150000,1108080450,46050,46000,46100,46000,55
|
|
20240508,145900,1105545600,45950,46150,46150,45950,167
|
|
20240508,145800,1097846900,46150,46100,46150,46100,37
|
|
20240508,145700,1096139450,46100,46100,46150,46100,49
|
|
20240508,145600,1093878250,46150,46100,46150,46100,77
|
|
20240508,145500,1090326150,46100,46150,46150,46100,9
|
|
20240508,145400,1089910850,46150,46150,46150,46050,20
|
|
20240508,145300,1088987950,46000,46150,46150,46000,54
|
|
20240508,145200,1086496150,45900,46150,46200,45800,688
|
|
20240508,145100,1054868000,46150,46150,46200,46150,165
|
|
20240508,145000,1047251000,46150,46150,46200,46150,24
|
|
20240508,144900,1046143000,46150,46200,46200,46150,88
|
|
20240508,144800,1042079550,46150,46150,46200,46150,13
|
|
20240508,144700,1041479150,46200,46200,46200,46150,53
|
|
20240508,144600,1039030900,46200,46200,46200,46150,68
|
|
20240508,144500,1035890400,46150,46150,46200,46150,50
|
|
20240508,144400,1033581150,46150,46150,46200,46150,42
|
|
20240508,144300,1031641150,46150,46150,46200,46150,50
|
|
20240508,144200,1029331300,46150,46200,46200,46150,51
|
|
20240508,144100,1026975350,46200,46150,46200,46150,38
|
|
20240508,144000,1025219900,46200,46150,46200,46150,62
|
|
20240508,143900,1022356400,46150,46150,46150,46100,103
|
|
20240508,143800,1017603100,46100,46150,46150,46100,21
|
|
20240508,143700,1016634050,46200,46150,46200,46050,148
|
|
20240508,143600,1009798100,46150,46150,46150,46100,85
|
|
20240508,143500,1005876050,46150,46150,46150,46100,21
|
|
20240508,143400,1004907000,46150,46150,46150,46150,36
|
|
20240508,143300,1003245600,46150,46150,46150,46100,49
|
|
20240508,143200,1000984500,46150,46100,46150,46100,39
|
|
20240508,143100,999184750,46100,46150,46150,46100,45
|
|
20240508,143000,997108050,46200,46150,46200,46100,44
|
|
20240508,142900,995076500,46200,46150,46200,46100,117
|
|
20240508,142800,989680050,46200,46200,46200,46150,26
|
|
20240508,142700,988479150,46200,46150,46200,46150,79
|
|
20240508,142600,984831200,46150,46200,46200,46150,54
|
|
20240508,142500,982336500,46150,46150,46150,46100,145
|
|
20240508,142400,975644850,46150,46150,46200,46150,80
|
|
20240508,142300,971952400,46100,46100,46150,46100,27
|
|
20240508,142200,970706750,46100,46100,46150,46050,161
|
|
20240508,142100,963278250,46100,46100,46150,46100,58
|
|
20240508,142000,960602250,46100,46150,46150,46050,44
|
|
20240508,141900,958573450,46100,46050,46150,46050,60
|
|
20240508,141800,955807000,46100,46150,46150,46050,70
|
|
20240508,141700,952579700,46050,46100,46150,46050,58
|
|
20240508,141600,949903600,46100,46100,46150,46100,48
|
|
20240508,141500,947688550,46100,46100,46150,46100,33
|
|
20240508,141400,946165900,46100,46150,46150,46100,74
|
|
20240508,141300,942752300,46100,46100,46150,46100,24
|
|
20240508,141200,941645500,46100,46150,46150,46100,51
|
|
20240508,141100,939292100,46100,46150,46150,46100,48
|
|
20240508,141000,937078250,46150,46100,46150,46100,42
|
|
20240508,140900,935140150,46150,46100,46150,46100,46
|
|
20240508,140800,933017550,46100,46100,46150,46100,51
|
|
20240508,140700,930664200,46150,46100,46150,46100,51
|
|
20240508,140600,928310800,46150,46100,46150,46100,41
|
|
20240508,140500,926418900,46100,46100,46150,46100,51
|
|
20240508,140400,924065550,46150,46100,46150,46100,68
|
|
20240508,140300,920927500,46100,46050,46100,46050,116
|
|
20240508,140200,915580000,46050,46100,46150,46050,161
|
|
20240508,140100,908155350,46150,46050,46150,46050,24
|
|
20240508,140000,907047900,46050,45950,46100,45950,761
|
|
20240508,135900,871993900,46000,46000,46000,45950,434
|
|
20240508,135800,852030100,46000,45950,46000,45950,69
|
|
20240508,135700,848857300,45950,45950,46000,45900,39
|
|
20240508,135600,847065900,45950,45900,45950,45850,320
|
|
20240508,135500,832368500,45900,45800,45900,45800,106
|
|
20240508,135400,827510500,45800,45800,45800,45800,3
|
|
20240508,135300,827373100,45850,45800,45850,45800,21
|
|
20240508,135200,826410650,45800,45850,45850,45800,160
|
|
20240508,135100,819075800,45850,45750,45850,45750,18
|
|
20240508,135000,818251200,45750,45750,45750,45750,28
|
|
20240508,134900,816970200,45850,45750,45850,45750,5
|
|
20240508,134800,816741250,45750,45750,45750,45750,34
|
|
20240508,134700,815185750,45750,45800,45800,45750,353
|
|
20240508,134600,799020300,45800,45850,45850,45800,67
|
|
20240508,134500,795949050,45800,45800,45800,45800,38
|
|
20240508,134400,794208650,45800,45850,45850,45800,46
|
|
20240508,134300,792101750,45850,45800,45850,45800,30
|
|
20240508,134200,790727700,45800,45900,45900,45800,5
|
|
20240508,134100,790498500,45800,45800,45800,45800,34
|
|
20240508,134000,788941300,45900,45900,45900,45900,2
|
|
20240508,133900,788849500,45800,45750,45800,45750,18
|
|
20240508,133800,788025200,45800,45900,45900,45800,373
|
|
20240508,133700,770939500,45850,45850,45850,45850,4
|
|
20240508,133600,770756100,45850,45900,45900,45850,52
|
|
20240508,133500,768370550,45850,45900,45900,45850,18
|
|
20240508,133400,767545050,45850,45850,45900,45850,30
|
|
20240508,133300,766169450,45850,45850,45850,45850,5
|
|
20240508,133200,765940200,45900,45900,45900,45850,36
|
|
20240508,133100,764287950,45850,45900,45900,45850,29
|
|
20240508,133000,762958250,45850,45850,45900,45850,9
|
|
20240508,132900,762545500,45850,45850,45850,45850,27
|
|
20240508,132800,761307550,45900,45850,45900,45850,6
|
|
20240508,132700,761032200,45850,45850,45850,45850,32
|
|
20240508,132600,759565000,45850,45850,45950,45850,15
|
|
20240508,132500,758877050,45850,45950,45950,45850,5
|
|
20240508,132400,758647400,45850,45900,45950,45850,30
|
|
20240508,132300,757271600,45900,45900,45950,45900,8
|
|
20240508,132200,756904350,45900,45950,45950,45900,25
|
|
20240508,132100,755756750,45900,45900,45900,45900,3
|
|
20240508,132000,755619050,45900,45900,45950,45900,5
|
|
20240508,131900,755389450,45900,45900,45900,45900,25
|
|
20240508,131800,754241950,45900,45950,45950,45900,5
|
|
20240508,131700,754012350,45900,45900,45900,45900,26
|
|
20240508,131600,752818950,45900,45850,45900,45850,44
|
|
20240508,131500,750799400,45850,45800,45900,45800,93
|
|
20240508,131400,746533100,45900,45800,45900,45800,54
|
|
20240508,131300,744059700,45800,45850,45850,45800,231
|
|
20240508,131200,733468450,45800,45850,45900,45800,28
|
|
20240508,131100,732185750,45900,45850,45900,45800,14
|
|
20240508,131000,731543400,45850,45900,45900,45850,26
|
|
20240508,130900,730351200,45850,45850,45850,45850,33
|
|
20240508,130800,728838150,45850,45800,45850,45800,44
|
|
20240508,130700,726822000,45800,45800,45800,45800,2
|
|
20240508,130600,726730400,45800,45800,45850,45800,37
|
|
20240508,130500,725035700,45800,45800,45850,45800,25
|
|
20240508,130400,723890650,45800,45850,45850,45800,17
|
|
20240508,130300,723111350,45850,45850,45850,45800,46
|
|
20240508,130200,721003500,45850,45800,45850,45800,16
|
|
20240508,130100,720270100,45850,45800,45850,45800,26
|
|
20240508,130000,719079150,45800,45850,45850,45800,10
|
|
20240508,125900,718620800,45800,45800,45800,45800,2
|
|
20240508,125800,718529200,45800,45850,45850,45800,29
|
|
20240508,125700,717200900,45800,45800,45850,45800,6
|
|
20240508,125600,716926050,45850,45800,45850,45800,35
|
|
20240508,125500,715322700,45800,45800,45850,45800,7
|
|
20240508,125400,715001950,45800,45800,45850,45800,88
|
|
20240508,125300,710971450,45800,45800,45800,45800,16
|
|
20240508,125200,710238650,45800,45800,45850,45800,10
|
|
20240508,125100,709780550,45800,45850,45850,45800,49
|
|
20240508,125000,707535200,45800,45800,45850,45800,6
|
|
20240508,124900,707260300,45800,45800,45800,45800,25
|
|
20240508,124800,706115300,45850,45800,45850,45800,5
|
|
20240508,124700,705886200,45800,45800,45800,45800,1
|
|
20240508,124600,705840400,45800,45800,45850,45800,34
|
|
20240508,124500,704283000,45800,45800,45800,45800,3
|
|
20240508,124400,704145600,45800,45900,45900,45800,26
|
|
20240508,124300,702954600,45750,45800,45850,45750,568
|
|
20240508,124200,676943150,45800,45850,45850,45800,43
|
|
20240508,124100,674973150,45800,45800,45800,45800,26
|
|
20240508,124000,673782350,45800,45800,45850,45800,25
|
|
20240508,123900,672637200,45800,45800,45800,45800,71
|
|
20240508,123800,669385400,45800,45850,45850,45800,84
|
|
20240508,123700,665538100,45800,45800,45800,45800,66
|
|
20240508,123600,662515300,45800,45800,45850,45800,251
|
|
20240508,123500,651019400,45800,45850,45850,45800,70
|
|
20240508,123400,647813200,45800,45850,45850,45800,8
|
|
20240508,123300,647446650,45800,45850,45850,45800,4
|
|
20240508,123200,647263400,45850,45850,45900,45850,40
|
|
20240508,123100,645429250,45850,45900,45900,45850,3
|
|
20240508,123000,645291650,45900,45850,45900,45850,30
|
|
20240508,122900,643916000,45850,45850,45850,45850,29
|
|
20240508,122800,642586350,45850,45850,45850,45800,16
|
|
20240508,122700,641852900,45850,45800,45850,45800,16
|
|
20240508,122600,641119450,45850,45800,45850,45800,3
|
|
20240508,122500,640981950,45800,45800,45850,45800,39
|
|
20240508,122400,639195200,45850,45800,45850,45800,37
|
|
20240508,122300,637498850,45800,45800,45800,45800,23
|
|
20240508,122200,636445450,45800,45850,45850,45800,13
|
|
20240508,122100,635849550,45800,45800,45800,45800,26
|
|
20240508,122000,634658750,45800,45800,45850,45800,5
|
|
20240508,121900,634429650,45800,45800,45800,45800,3
|
|
20240508,121800,634292250,45900,45850,45900,45750,34
|
|
20240508,121700,632736250,45850,45850,45850,45850,0
|
|
20240508,121600,632736250,45850,45750,45850,45750,26
|
|
20240508,121500,631546650,45850,45800,45850,45750,280
|
|
20240508,121400,618716050,45800,45800,45850,45800,27
|
|
20240508,121300,617479350,45800,45800,45800,45800,14
|
|
20240508,121200,616838150,45850,45800,45850,45800,6
|
|
20240508,121100,616563250,45850,45800,45850,45800,24
|
|
20240508,121000,615464000,45850,45850,45850,45800,6
|
|
20240508,120900,615189050,45800,45800,45800,45800,26
|
|
20240508,120800,613998250,45850,45800,45850,45800,19
|
|
20240508,120700,613127950,45800,45800,45800,45800,2
|
|
20240508,120600,613036350,45900,45800,45900,45800,164
|
|
20240508,120500,605523250,45800,45800,45800,45800,1
|
|
20240508,120400,605477450,45900,45850,45900,45800,30
|
|
20240508,120300,604102950,45800,45900,45900,45800,4
|
|
20240508,120200,603919550,45800,45850,45850,45800,25
|
|
20240508,120100,602773400,45850,45900,45900,45850,7
|
|
20240508,120000,602452300,45850,45800,45850,45800,13
|
|
20240508,115900,601856350,45850,45900,45900,45850,20
|
|
20240508,115800,600939200,45850,45900,45900,45850,4
|
|
20240508,115700,600755750,45900,45850,45900,45800,148
|
|
20240508,115600,593970550,45800,45800,45800,45800,21
|
|
20240508,115500,593008750,45800,45800,45850,45800,117
|
|
20240508,115400,587650050,45800,45850,45850,45800,98
|
|
20240508,115300,583156800,45900,45900,45900,45900,2
|
|
20240508,115200,583065000,45850,45850,45850,45850,29
|
|
20240508,115100,581735350,45850,45900,45900,45850,3
|
|
20240508,115000,581597700,45850,45850,45900,45850,51
|
|
20240508,114900,579259250,45850,45850,45900,45850,48
|
|
20240508,114800,577058350,45850,45850,45850,45850,56
|
|
20240508,114700,574490750,45850,45900,45950,45850,27
|
|
20240508,114600,573251600,45850,45850,45900,45850,13
|
|
20240508,114500,572655500,45850,45900,45950,45850,32
|
|
20240508,114400,571187700,45900,45850,45900,45850,29
|
|
20240508,114300,569857450,45850,45950,45950,45850,38
|
|
20240508,114200,568114950,45850,45850,45850,45850,3
|
|
20240508,114100,567977400,45950,45850,45950,45850,25
|
|
20240508,114000,566830950,45850,45850,45850,45850,12
|
|
20240508,113900,566280750,45950,45950,45950,45900,4
|
|
20240508,113800,566097000,45850,45950,45950,45850,44
|
|
20240508,113700,564078650,45950,45900,45950,45900,14
|
|
20240508,113600,563435900,45900,45900,45900,45900,46
|
|
20240508,113500,561324500,45900,45950,45950,45900,6
|
|
20240508,113400,561049000,45850,45850,45850,45850,1
|
|
20240508,113300,561003150,45850,45950,46000,45850,105
|
|
20240508,113200,556183350,45900,45900,45900,45900,23
|
|
20240508,113100,555127650,45900,45900,46000,45900,51
|
|
20240508,113000,552786200,46000,45900,46000,45900,58
|
|
20240508,112900,550123900,45950,45900,46050,45900,177
|
|
20240508,112800,541995800,45900,45950,45950,45900,6
|
|
20240508,112700,541720150,46050,46050,46050,46050,2
|
|
20240508,112600,541628050,45950,46000,46000,45950,497
|
|
20240508,112500,518787500,46000,46000,46050,46000,17
|
|
20240508,112400,518005150,46000,46000,46000,46000,27
|
|
20240508,112300,516763150,46050,46000,46050,46000,7
|
|
20240508,112200,516441000,46000,46000,46000,46000,24
|
|
20240508,112100,515337000,46000,46000,46050,46000,8
|
|
20240508,112000,514968850,46050,46050,46050,46050,1
|
|
20240508,111900,514922800,46000,46050,46050,46000,1158
|
|
20240508,111800,461654700,46000,46000,46000,46000,1
|
|
20240508,111700,461608700,46050,46050,46100,46050,261
|
|
20240508,111600,449589550,46100,46100,46100,46100,30
|
|
20240508,111500,448206550,46100,46050,46100,46050,33
|
|
20240508,111400,446686800,46050,46050,46050,46050,2
|
|
20240508,111300,446594700,46050,46050,46100,46050,4
|
|
20240508,111200,446410400,46050,46100,46100,46050,53
|
|
20240508,111100,443968250,46100,46050,46100,46050,6
|
|
20240508,111000,443691850,46100,46050,46100,46050,36
|
|
20240508,110900,442034000,46100,46100,46100,46100,2
|
|
20240508,110800,441941800,46050,46050,46050,46050,24
|
|
20240508,110700,440836600,46050,46050,46100,46050,4
|
|
20240508,110600,440652300,46100,46100,46100,46100,1
|
|
20240508,110500,440606200,46050,46100,46100,46050,48
|
|
20240508,110400,438395600,46050,46050,46050,46050,10
|
|
20240508,110300,437935100,46100,46050,46100,46050,24
|
|
20240508,110200,436829800,46050,46100,46100,46050,2
|
|
20240508,110100,436737650,46100,46100,46100,46050,4
|
|
20240508,110000,436553300,46050,46050,46050,46050,24
|
|
20240508,105900,435448100,46050,46050,46050,46050,66
|
|
20240508,105800,432408800,46000,46000,46000,46000,24
|
|
20240508,105700,431304800,46000,45950,46050,45950,7
|
|
20240508,105600,430982850,46050,46000,46050,46000,24
|
|
20240508,105500,429878750,46050,45950,46050,45950,306
|
|
20240508,105400,415817700,45950,45950,45950,45950,0
|
|
20240508,105300,415817700,45950,45950,46000,45950,28
|
|
20240508,105200,414531000,46000,46000,46000,46000,5
|
|
20240508,105100,414301000,46000,45950,46000,45950,44
|
|
20240508,105000,412279100,46000,46000,46000,46000,5
|
|
20240508,104900,412049100,46000,46000,46000,46000,36
|
|
20240508,104800,410393100,46100,46100,46100,46100,0
|
|
20240508,104700,410393100,46100,46100,46100,46100,2
|
|
20240508,104600,410300900,45950,46000,46000,45950,108
|
|
20240508,104500,405334050,46100,46100,46100,46100,2
|
|
20240508,104400,405241850,46100,46000,46100,46000,23
|
|
20240508,104300,404183750,46100,46100,46100,46100,2
|
|
20240508,104200,404091550,46000,46000,46000,46000,28
|
|
20240508,104100,402803550,46100,46100,46100,46100,2
|
|
20240508,104000,402711350,46100,46100,46100,46100,0
|
|
20240508,103900,402711350,46100,46050,46100,46050,473
|
|
20240508,103800,380929600,46000,46000,46000,46000,63
|
|
20240508,103700,378031600,46050,46000,46050,46000,28
|
|
20240508,103600,376743450,46050,46000,46050,46000,35
|
|
20240508,103500,375133400,46000,46000,46000,45950,32
|
|
20240508,103400,373662550,45950,45950,45950,45950,21
|
|
20240508,103300,372697600,46050,45950,46050,45950,255
|
|
20240508,103200,360980150,45950,45950,45950,45950,32
|
|
20240508,103100,359509750,46050,46050,46050,45950,56
|
|
20240508,103000,356931300,46050,46000,46050,45950,46
|
|
20240508,102900,354814250,46100,46100,46100,46100,2
|
|
20240508,102800,354722050,46000,46000,46000,46000,23
|
|
20240508,102700,353664050,46100,46100,46100,46100,2
|
|
20240508,102600,353571850,46100,46100,46100,46100,0
|
|
20240508,102500,353571850,46100,46000,46100,46000,24
|
|
20240508,102400,352467650,46050,46050,46050,46000,58
|
|
20240508,102300,349796900,46050,46000,46050,45950,36
|
|
20240508,102200,348142100,46050,46000,46050,46000,33
|
|
20240508,102100,346624050,46050,46050,46050,46050,2
|
|
20240508,102000,346531950,46050,46100,46100,46050,17
|
|
20240508,101900,345749000,46050,46050,46050,46050,3
|
|
20240508,101800,345610850,46000,46100,46100,46000,148
|
|
20240508,101700,338800300,46050,46050,46050,46050,1
|
|
20240508,101600,338754250,46100,46100,46100,46000,534
|
|
20240508,101500,314181150,46100,46100,46100,46100,0
|
|
20240508,101400,314181150,46100,46100,46100,46100,11
|
|
20240508,101300,313674050,46050,46100,46100,46050,90
|
|
20240508,101200,309526150,46150,46150,46150,46150,24
|
|
20240508,101100,308418550,46150,46100,46150,46100,28
|
|
20240508,101000,307127500,46150,46150,46150,46150,2
|
|
20240508,100900,307035200,46100,46100,46100,46100,27
|
|
20240508,100800,305790500,46150,46150,46150,46150,2
|
|
20240508,100700,305698200,46100,46100,46100,46100,0
|
|
20240508,100600,305698200,46100,46150,46150,46100,165
|
|
20240508,100500,298089600,46100,46100,46100,46100,0
|
|
20240508,100400,298089600,46100,46150,46150,46100,199
|
|
20240508,100300,288915600,46100,46100,46100,46100,0
|
|
20240508,100200,288915600,46100,46100,46100,46100,2
|
|
20240508,100100,288823400,46150,46100,46150,46100,3
|
|
20240508,100000,288685000,46150,46150,46150,46150,1
|
|
20240508,095900,288638850,46150,46150,46150,46150,3
|
|
20240508,095800,288500400,46200,46200,46200,46200,0
|
|
20240508,095700,288500400,46200,46150,46200,46150,11
|
|
20240508,095600,287992700,46150,46100,46150,46100,15
|
|
20240508,095500,287300700,46100,46100,46100,46100,10
|
|
20240508,095400,286839700,46200,46150,46200,46150,55
|
|
20240508,095300,284300300,46150,46150,46150,46150,2
|
|
20240508,095200,284208000,46200,46200,46200,46200,2
|
|
20240508,095100,284115600,46200,46200,46200,46200,91
|
|
20240508,095000,279911400,46200,46200,46200,46200,1
|
|
20240508,094900,279865200,46200,46200,46200,46200,0
|
|
20240508,094800,279865200,46200,46100,46200,46100,729
|
|
20240508,094700,246246000,46100,46100,46150,46100,244
|
|
20240508,094600,234990400,46100,46100,46100,46100,5
|
|
20240508,094500,234759900,46100,46150,46150,46100,7
|
|
20240508,094400,234437150,46100,46150,46150,46100,629
|
|
20240508,094300,205412200,46150,46150,46150,46150,54
|
|
20240508,094200,202920100,46200,46200,46200,46150,569
|
|
20240508,094100,176632450,46200,46200,46200,46200,52
|
|
20240508,094000,174230050,46200,46200,46200,46200,84
|
|
20240508,093900,170349250,46200,46200,46200,46200,1
|
|
20240508,093800,170303050,46200,46200,46200,46200,34
|
|
20240508,093700,168732250,46200,46200,46200,46200,29
|
|
20240508,093600,167392450,46250,46200,46250,46200,20
|
|
20240508,093500,166467950,46250,46200,46250,46150,171
|
|
20240508,093400,158568100,46150,46150,46150,46150,65
|
|
20240508,093300,155568350,46200,46150,46200,46150,64
|
|
20240508,093200,152612250,46150,46150,46150,46150,6
|
|
20240508,093100,152335350,46150,46150,46150,46150,2
|
|
20240508,093000,152243050,46150,46150,46150,46150,85
|
|
20240508,092900,148320300,46150,46150,46150,46150,22
|
|
20240508,092800,147305000,46150,46150,46150,46150,0
|
|
20240508,092700,147305000,46150,46200,46200,46150,109
|
|
20240508,092600,142270550,46200,46200,46200,46200,254
|
|
20240508,092500,130535750,46200,46200,46200,46200,42
|
|
20240508,092400,128595350,46150,46150,46150,46150,43
|
|
20240508,092300,126610900,46150,46150,46150,46100,59
|
|
20240508,092200,123888200,46150,46150,46150,46150,1
|
|
20240508,092100,123842050,46150,46150,46150,46100,13
|
|
20240508,092000,123242500,46200,46250,46250,46200,27
|
|
20240508,091900,121993800,46100,46150,46150,46100,121
|
|
20240508,091800,116413450,46250,46250,46250,46250,2
|
|
20240508,091700,116320950,46250,46250,46250,46250,0
|
|
20240508,091600,116320950,46250,46250,46250,46250,67
|
|
20240508,091500,113222200,46300,46250,46300,46050,72
|
|
20240508,091400,109891850,46250,46200,46250,46200,93
|
|
20240508,091300,105593300,46200,46000,46200,45950,566
|
|
20240508,091200,79578300,45950,45950,45950,45950,0
|
|
20240508,091100,79578300,45950,45950,45950,45950,7
|
|
20240508,091000,79256650,46100,46100,46100,45950,742
|
|
20240508,090900,45141350,45950,46050,46100,45950,255
|
|
20240508,090800,33421550,46050,46050,46050,46050,17
|
|
20240508,090700,32638700,46050,46050,46050,46050,48
|
|
20240508,090600,30428300,46000,46050,46050,46000,23
|
|
20240508,090500,29370250,46000,46000,46100,46000,21
|
|
20240508,090400,28404150,45950,45950,45950,45950,18
|
|
20240508,090300,27577050,45950,46050,46050,45950,281
|
|
20240508,090200,14653350,46000,46000,46000,46000,1
|
|
20240508,090100,14607350,46000,46000,46250,46000,75
|
|
20240508,090000,11144850,46000,46350,46350,45950,241
|