591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184800,684544000,422000,422000,422000,422000,137
|
|
20240508,184700,684544000,422000,422000,422000,422000,0
|
|
20240508,184600,684544000,422000,422000,422000,422000,0
|
|
20240508,184500,684544000,422000,422000,422000,422000,0
|
|
20240508,184400,684544000,422000,422000,422000,422000,0
|
|
20240508,184300,684544000,422000,422000,422000,422000,0
|
|
20240508,184200,684544000,422000,422000,422000,422000,0
|
|
20240508,184100,684544000,422000,422000,422000,422000,0
|
|
20240508,184000,684544000,422000,422000,422000,422000,0
|
|
20240508,183900,684544000,422000,422000,422000,422000,0
|
|
20240508,183800,684544000,422000,422000,422000,422000,0
|
|
20240508,183700,684544000,422000,422000,422000,422000,0
|
|
20240508,183600,684544000,422000,422000,422000,422000,0
|
|
20240508,183500,684544000,422000,422000,422000,422000,0
|
|
20240508,183400,684544000,422000,422000,422000,422000,0
|
|
20240508,183300,684544000,422000,422000,422000,422000,0
|
|
20240508,183200,684544000,422000,422000,422000,422000,0
|
|
20240508,183100,684544000,422000,422000,422000,422000,0
|
|
20240508,183000,684544000,422000,422000,422000,422000,0
|
|
20240508,182900,684544000,422000,422000,422000,422000,0
|
|
20240508,182800,684544000,422000,422000,422000,422000,0
|
|
20240508,182700,684544000,422000,422000,422000,422000,0
|
|
20240508,182600,684544000,422000,422000,422000,422000,0
|
|
20240508,182500,684544000,422000,422000,422000,422000,0
|
|
20240508,182400,684544000,422000,422000,422000,422000,0
|
|
20240508,182300,684544000,422000,422000,422000,422000,0
|
|
20240508,182200,684544000,422000,422000,422000,422000,0
|
|
20240508,182100,684544000,422000,422000,422000,422000,0
|
|
20240508,182000,684544000,422000,422000,422000,422000,0
|
|
20240508,181900,684544000,422000,422000,422000,422000,0
|
|
20240508,181800,684544000,422000,422000,422000,422000,137
|
|
20240508,181700,684544000,422000,422000,422000,422000,0
|
|
20240508,181600,684544000,422000,422000,422000,422000,0
|
|
20240508,181500,684544000,422000,422000,422000,422000,0
|
|
20240508,181400,684544000,422000,422000,422000,422000,0
|
|
20240508,181300,684544000,422000,422000,422000,422000,0
|
|
20240508,181200,684544000,422000,422000,422000,422000,0
|
|
20240508,181100,684544000,422000,422000,422000,422000,0
|
|
20240508,181000,684544000,422000,422000,422000,422000,0
|
|
20240508,180900,684544000,422000,422000,422000,422000,0
|
|
20240508,180800,684544000,422000,422000,422000,422000,0
|
|
20240508,180700,684544000,422000,422000,422000,422000,0
|
|
20240508,180600,684544000,422000,422000,422000,422000,0
|
|
20240508,180500,684544000,422000,422000,422000,422000,0
|
|
20240508,180400,684544000,422000,422000,422000,422000,0
|
|
20240508,180300,684544000,422000,422000,422000,422000,0
|
|
20240508,180200,684544000,422000,422000,422000,422000,0
|
|
20240508,180100,684544000,422000,422000,422000,422000,0
|
|
20240508,180000,684544000,422000,422000,422000,422000,0
|
|
20240508,175900,684544000,422000,422000,422000,422000,0
|
|
20240508,175800,684544000,422000,422000,422000,422000,0
|
|
20240508,175700,684544000,422000,422000,422000,422000,0
|
|
20240508,175600,684544000,422000,422000,422000,422000,0
|
|
20240508,175500,684544000,422000,422000,422000,422000,0
|
|
20240508,175400,684544000,422000,422000,422000,422000,0
|
|
20240508,175300,684544000,422000,422000,422000,422000,0
|
|
20240508,175200,684544000,422000,422000,422000,422000,0
|
|
20240508,175100,684544000,422000,422000,422000,422000,0
|
|
20240508,175000,684544000,422000,422000,422000,422000,0
|
|
20240508,174900,684544000,422000,422000,422000,422000,0
|
|
20240508,174800,684544000,422000,422000,422000,422000,137
|
|
20240508,174700,684544000,422000,422000,422000,422000,0
|
|
20240508,174600,684544000,422000,422000,422000,422000,0
|
|
20240508,174500,684544000,422000,422000,422000,422000,0
|
|
20240508,174400,684544000,422000,422000,422000,422000,0
|
|
20240508,174300,684544000,422000,422000,422000,422000,0
|
|
20240508,174200,684544000,422000,422000,422000,422000,0
|
|
20240508,174100,684544000,422000,422000,422000,422000,0
|
|
20240508,174000,684544000,422000,422000,422000,422000,0
|
|
20240508,173900,684544000,422000,422000,422000,422000,0
|
|
20240508,173800,684544000,422000,422000,422000,422000,0
|
|
20240508,173700,684544000,422000,422000,422000,422000,0
|
|
20240508,173600,684544000,422000,422000,422000,422000,0
|
|
20240508,173500,684544000,422000,422000,422000,422000,0
|
|
20240508,173400,684544000,422000,422000,422000,422000,0
|
|
20240508,173300,684544000,422000,422000,422000,422000,0
|
|
20240508,173200,684544000,422000,422000,422000,422000,0
|
|
20240508,173100,684544000,422000,422000,422000,422000,0
|
|
20240508,173000,684544000,422000,422000,422000,422000,0
|
|
20240508,172900,684544000,422000,422000,422000,422000,0
|
|
20240508,172800,684544000,422000,422000,422000,422000,0
|
|
20240508,172700,684544000,422000,422000,422000,422000,0
|
|
20240508,172600,684544000,422000,422000,422000,422000,0
|
|
20240508,172500,684544000,422000,422000,422000,422000,0
|
|
20240508,172400,684544000,422000,422000,422000,422000,0
|
|
20240508,172300,684544000,422000,422000,422000,422000,0
|
|
20240508,172200,684544000,422000,422000,422000,422000,0
|
|
20240508,172100,684544000,422000,422000,422000,422000,0
|
|
20240508,172000,684544000,422000,422000,422000,422000,0
|
|
20240508,171900,684544000,422000,422000,422000,422000,0
|
|
20240508,171800,684544000,422000,422000,422000,422000,137
|
|
20240508,171700,684544000,422000,422000,422000,422000,0
|
|
20240508,171600,684544000,422000,422000,422000,422000,0
|
|
20240508,171500,684544000,422000,422000,422000,422000,0
|
|
20240508,171400,684544000,422000,422000,422000,422000,0
|
|
20240508,171300,684544000,422000,422000,422000,422000,0
|
|
20240508,171200,684544000,422000,422000,422000,422000,0
|
|
20240508,171100,684544000,422000,422000,422000,422000,0
|
|
20240508,171000,684544000,422000,422000,422000,422000,0
|
|
20240508,170900,684544000,422000,422000,422000,422000,0
|
|
20240508,170800,684544000,422000,422000,422000,422000,0
|
|
20240508,170700,684544000,422000,422000,422000,422000,0
|
|
20240508,170600,684544000,422000,422000,422000,422000,0
|
|
20240508,170500,684544000,422000,422000,422000,422000,0
|
|
20240508,170400,684544000,422000,422000,422000,422000,0
|
|
20240508,170300,684544000,422000,422000,422000,422000,0
|
|
20240508,170200,684544000,422000,422000,422000,422000,0
|
|
20240508,170100,684544000,422000,422000,422000,422000,0
|
|
20240508,170000,684544000,422000,422000,422000,422000,0
|
|
20240508,165900,684544000,422000,422000,422000,422000,0
|
|
20240508,165800,684544000,422000,422000,422000,422000,0
|
|
20240508,165700,684544000,422000,422000,422000,422000,0
|
|
20240508,165600,684544000,422000,422000,422000,422000,0
|
|
20240508,165500,684544000,422000,422000,422000,422000,0
|
|
20240508,165400,684544000,422000,422000,422000,422000,0
|
|
20240508,165300,684544000,422000,422000,422000,422000,0
|
|
20240508,165200,684544000,422000,422000,422000,422000,0
|
|
20240508,165100,684544000,422000,422000,422000,422000,0
|
|
20240508,165000,684544000,422000,422000,422000,422000,0
|
|
20240508,164900,684544000,422000,422000,422000,422000,0
|
|
20240508,164800,684544000,422000,422000,422000,422000,137
|
|
20240508,164700,684544000,422000,422000,422000,422000,0
|
|
20240508,164600,684544000,422000,422000,422000,422000,0
|
|
20240508,164500,684544000,422000,422000,422000,422000,0
|
|
20240508,164400,684544000,422000,422000,422000,422000,0
|
|
20240508,164300,684544000,422000,422000,422000,422000,0
|
|
20240508,164200,684544000,422000,422000,422000,422000,0
|
|
20240508,164100,684544000,422000,422000,422000,422000,0
|
|
20240508,164000,684544000,422000,422000,422000,422000,0
|
|
20240508,163900,684544000,422000,422000,422000,422000,0
|
|
20240508,163800,684544000,422000,422000,422000,422000,0
|
|
20240508,163700,684544000,422000,422000,422000,422000,0
|
|
20240508,163600,684544000,422000,422000,422000,422000,0
|
|
20240508,163500,684544000,422000,422000,422000,422000,0
|
|
20240508,163400,684544000,422000,422000,422000,422000,0
|
|
20240508,163300,684544000,422000,422000,422000,422000,0
|
|
20240508,163200,684544000,422000,422000,422000,422000,0
|
|
20240508,163100,684544000,422000,422000,422000,422000,0
|
|
20240508,163000,684544000,422000,422000,422000,422000,0
|
|
20240508,162900,684544000,422000,422000,422000,422000,0
|
|
20240508,162800,684544000,422000,422000,422000,422000,0
|
|
20240508,162700,684544000,422000,422000,422000,422000,0
|
|
20240508,162600,684544000,422000,422000,422000,422000,0
|
|
20240508,162500,684544000,422000,422000,422000,422000,0
|
|
20240508,162400,684544000,422000,422000,422000,422000,0
|
|
20240508,162300,684544000,422000,422000,422000,422000,0
|
|
20240508,162200,684544000,422000,422000,422000,422000,0
|
|
20240508,162100,684544000,422000,422000,422000,422000,0
|
|
20240508,162000,684544000,422000,422000,422000,422000,0
|
|
20240508,161900,684544000,422000,422000,422000,422000,0
|
|
20240508,161800,684544000,422000,422000,422000,422000,137
|
|
20240508,161700,684544000,422000,422000,422000,422000,0
|
|
20240508,161600,684544000,422000,422000,422000,422000,0
|
|
20240508,161500,684544000,422000,422000,422000,422000,0
|
|
20240508,161400,684544000,422000,422000,422000,422000,0
|
|
20240508,161300,684544000,422000,422000,422000,422000,0
|
|
20240508,161200,684544000,422000,422000,422000,422000,0
|
|
20240508,161100,684544000,422000,422000,422000,422000,0
|
|
20240508,161000,684544000,422000,422000,422000,422000,0
|
|
20240508,160900,684544000,422000,422000,422000,422000,0
|
|
20240508,160800,684544000,422000,422000,422000,422000,0
|
|
20240508,160700,684544000,422000,422000,422000,422000,0
|
|
20240508,160600,684544000,422000,422000,422000,422000,0
|
|
20240508,160500,684544000,422000,422000,422000,422000,0
|
|
20240508,160400,684544000,422000,422000,422000,422000,0
|
|
20240508,160300,684544000,422000,422000,422000,422000,0
|
|
20240508,160200,684544000,422000,422000,422000,422000,0
|
|
20240508,160100,684544000,422000,422000,422000,422000,0
|
|
20240508,160000,684544000,422000,422000,422000,422000,0
|
|
20240508,155900,684544000,422000,422000,422000,422000,0
|
|
20240508,155800,684544000,422000,422000,422000,422000,0
|
|
20240508,155700,684544000,422000,422000,422000,422000,0
|
|
20240508,155600,684544000,422000,422000,422000,422000,0
|
|
20240508,155500,684544000,422000,422000,422000,422000,0
|
|
20240508,155400,684544000,422000,422000,422000,422000,0
|
|
20240508,155300,684544000,422000,422000,422000,422000,0
|
|
20240508,155200,684544000,422000,422000,422000,422000,0
|
|
20240508,155100,684544000,422000,422000,422000,422000,0
|
|
20240508,155000,684544000,422000,422000,422000,422000,0
|
|
20240508,154900,684544000,422000,422000,422000,422000,0
|
|
20240508,154800,684544000,422000,422000,422000,422000,137
|
|
20240508,154700,684544000,422000,422000,422000,422000,0
|
|
20240508,154600,684544000,422000,422000,422000,422000,0
|
|
20240508,154500,684544000,422000,422000,422000,422000,0
|
|
20240508,154400,684544000,422000,422000,422000,422000,0
|
|
20240508,154300,684544000,422000,422000,422000,422000,0
|
|
20240508,154200,684544000,422000,422000,422000,422000,0
|
|
20240508,154100,684544000,422000,422000,422000,422000,0
|
|
20240508,154000,684544000,422000,422000,422000,422000,0
|
|
20240508,153900,684544000,422000,422000,422000,422000,0
|
|
20240508,153800,684544000,422000,422000,422000,422000,0
|
|
20240508,153700,684544000,422000,422000,422000,422000,0
|
|
20240508,153600,684544000,422000,422000,422000,422000,0
|
|
20240508,153500,684544000,422000,422000,422000,422000,0
|
|
20240508,153400,684544000,422000,422000,422000,422000,0
|
|
20240508,153300,684544000,422000,422000,422000,422000,0
|
|
20240508,153200,684544000,422000,422000,422000,422000,0
|
|
20240508,153100,684544000,422000,422000,422000,422000,0
|
|
20240508,153000,684544000,422000,422000,422000,422000,137
|
|
20240508,152900,626730000,422000,422000,422000,422000,0
|
|
20240508,152800,626730000,422000,422000,422000,422000,0
|
|
20240508,152700,626730000,422000,422000,422000,422000,0
|
|
20240508,152600,626730000,422000,422000,422000,422000,0
|
|
20240508,152500,626730000,422000,422000,422000,422000,0
|
|
20240508,152400,626730000,422000,422000,422000,422000,0
|
|
20240508,152300,626730000,422000,422000,422000,422000,0
|
|
20240508,152200,626730000,422000,422000,422000,422000,0
|
|
20240508,152100,626730000,422000,422000,422000,422000,0
|
|
20240508,152000,626730000,422000,422000,422000,422000,0
|
|
20240508,151900,626730000,422000,422500,422500,422000,65
|
|
20240508,151800,599270500,423000,423000,423000,423000,0
|
|
20240508,151700,599270500,423000,422500,423000,422500,10
|
|
20240508,151600,595045000,422500,422500,423000,422500,5
|
|
20240508,151500,592932000,422500,422500,422500,422500,0
|
|
20240508,151400,592932000,422500,422500,422500,422500,0
|
|
20240508,151300,592932000,422500,422500,422500,422500,1
|
|
20240508,151200,592509500,424000,423500,424000,422500,14
|
|
20240508,151100,586584000,423500,423000,423500,423000,5
|
|
20240508,151000,584468500,423000,423000,423000,423000,3
|
|
20240508,150900,583199500,423500,423000,423500,423000,6
|
|
20240508,150800,580661000,423000,423000,423000,423000,1
|
|
20240508,150700,580238000,423000,423000,423000,423000,0
|
|
20240508,150600,580238000,423000,422500,423000,422500,2
|
|
20240508,150500,579392500,423000,423000,423000,423000,1
|
|
20240508,150400,578969500,422500,422500,422500,422500,0
|
|
20240508,150300,578969500,422500,422500,422500,422500,4
|
|
20240508,150200,577279500,423000,423000,423000,423000,1
|
|
20240508,150100,576856500,423000,423000,423000,423000,1
|
|
20240508,150000,576433500,423000,422500,423000,422500,11
|
|
20240508,145900,571784000,422500,423000,423000,422500,13
|
|
20240508,145800,566285500,423000,423000,423000,423000,1
|
|
20240508,145700,565862500,422500,422500,422500,422500,1
|
|
20240508,145600,565440000,422500,422500,422500,422500,0
|
|
20240508,145500,565440000,422500,423000,423000,422500,3
|
|
20240508,145400,564172000,422500,422500,422500,422500,0
|
|
20240508,145300,564172000,422500,422500,422500,422500,7
|
|
20240508,145200,561214500,422500,422500,422500,422500,2
|
|
20240508,145100,560369500,422500,422500,422500,422500,4
|
|
20240508,145000,558679500,422500,422500,422500,422500,1
|
|
20240508,144900,558257000,422500,423000,423000,422500,3
|
|
20240508,144800,556989000,422500,422500,422500,422500,0
|
|
20240508,144700,556989000,422500,422500,422500,422500,1
|
|
20240508,144600,556566500,423000,423000,423000,423000,0
|
|
20240508,144500,556566500,423000,423000,423000,423000,10
|
|
20240508,144400,552336500,423000,423000,423000,423000,1
|
|
20240508,144300,551913500,423000,423000,423000,423000,0
|
|
20240508,144200,551913500,423000,423000,423000,423000,0
|
|
20240508,144100,551913500,423000,423000,423000,423000,3
|
|
20240508,144000,550644500,423000,423000,423000,423000,3
|
|
20240508,143900,549375500,423000,423500,423500,423000,3
|
|
20240508,143800,548105500,423000,423000,423000,423000,2
|
|
20240508,143700,547259500,423000,423000,423000,423000,0
|
|
20240508,143600,547259500,423000,423000,423000,423000,6
|
|
20240508,143500,544721500,423000,423000,423000,423000,0
|
|
20240508,143400,544721500,423000,423000,423000,423000,5
|
|
20240508,143300,542606500,423000,423000,423000,423000,1
|
|
20240508,143200,542183500,423000,423000,423000,423000,0
|
|
20240508,143100,542183500,423000,423000,423000,423000,0
|
|
20240508,143000,542183500,423000,423000,423000,423000,26
|
|
20240508,142900,531185500,423000,423500,423500,423000,23
|
|
20240508,142800,521453500,423500,423500,423500,423500,1
|
|
20240508,142700,521030000,424000,424000,424000,424000,0
|
|
20240508,142600,521030000,424000,424000,424000,424000,1
|
|
20240508,142500,520606000,423500,423500,423500,423500,1
|
|
20240508,142400,520182500,423500,423500,423500,423500,0
|
|
20240508,142300,520182500,423500,423500,423500,423500,0
|
|
20240508,142200,520182500,423500,423500,423500,423500,3
|
|
20240508,142100,518912000,424000,423500,424000,423500,9
|
|
20240508,142000,515100000,423500,423500,423500,423500,1
|
|
20240508,141900,514676500,424000,424000,424000,424000,0
|
|
20240508,141800,514676500,424000,424000,424000,424000,0
|
|
20240508,141700,514676500,424000,424000,424000,424000,1
|
|
20240508,141600,514252500,423500,423500,423500,423500,0
|
|
20240508,141500,514252500,423500,423500,423500,423500,1
|
|
20240508,141400,513829000,424000,424000,424000,424000,1
|
|
20240508,141300,513405000,424000,424000,424000,424000,0
|
|
20240508,141200,513405000,424000,423500,424000,423500,25
|
|
20240508,141100,502817000,423500,423000,423500,423000,10
|
|
20240508,141000,498586000,423000,423000,423000,423000,0
|
|
20240508,140900,498586000,423000,424000,424000,423000,73
|
|
20240508,140800,467663500,424000,424000,424000,424000,0
|
|
20240508,140700,467663500,424000,424000,424000,424000,0
|
|
20240508,140600,467663500,424000,424000,424000,424000,1
|
|
20240508,140500,467239500,424500,424500,424500,424500,2
|
|
20240508,140400,466390500,424500,424500,424500,424500,5
|
|
20240508,140300,464268000,424000,424000,424000,424000,1
|
|
20240508,140200,463844000,424500,424500,424500,424500,0
|
|
20240508,140100,463844000,424500,424000,424500,424000,3
|
|
20240508,140000,462571500,424000,424000,424000,424000,0
|
|
20240508,135900,462571500,424000,424000,424000,424000,0
|
|
20240508,135800,462571500,424000,424000,424000,424000,0
|
|
20240508,135700,462571500,424000,424000,424000,424000,0
|
|
20240508,135600,462571500,424000,424000,424000,424000,0
|
|
20240508,135500,462571500,424000,424000,424000,424000,1
|
|
20240508,135400,462147500,423500,423500,423500,423500,0
|
|
20240508,135300,462147500,423500,424000,424000,423500,125
|
|
20240508,135200,409176500,424000,424000,424000,424000,5
|
|
20240508,135100,407056500,424000,424000,424000,424000,0
|
|
20240508,135000,407056500,424000,424000,424000,424000,0
|
|
20240508,134900,407056500,424000,424000,424000,424000,0
|
|
20240508,134800,407056500,424000,424000,424000,424000,0
|
|
20240508,134700,407056500,424000,424000,424000,424000,0
|
|
20240508,134600,407056500,424000,424000,424000,424000,0
|
|
20240508,134500,407056500,424000,424000,424000,424000,0
|
|
20240508,134400,407056500,424000,424000,424000,424000,0
|
|
20240508,134300,407056500,424000,424000,424000,424000,0
|
|
20240508,134200,407056500,424000,424000,424000,424000,0
|
|
20240508,134100,407056500,424000,424000,424000,424000,0
|
|
20240508,134000,407056500,424000,424500,424500,424000,5
|
|
20240508,133900,404936000,424000,424000,424000,424000,0
|
|
20240508,133800,404936000,424000,424000,424000,424000,0
|
|
20240508,133700,404936000,424000,424000,424000,424000,0
|
|
20240508,133600,404936000,424000,424000,424000,424000,0
|
|
20240508,133500,404936000,424000,424500,424500,424000,2
|
|
20240508,133400,404087500,425000,425000,425000,425000,0
|
|
20240508,133300,404087500,425000,425000,425000,425000,0
|
|
20240508,133200,404087500,425000,425000,425000,425000,4
|
|
20240508,133100,402387500,424500,424500,424500,424500,1
|
|
20240508,133000,401963000,424500,424500,424500,424500,1
|
|
20240508,132900,401538500,424000,424000,424000,424000,1
|
|
20240508,132800,401114500,424500,424500,424500,424500,0
|
|
20240508,132700,401114500,424500,424500,424500,424500,1
|
|
20240508,132600,400690000,424500,424500,424500,424500,0
|
|
20240508,132500,400690000,424500,424500,424500,424500,25
|
|
20240508,132400,390077500,424500,424500,424500,424500,0
|
|
20240508,132300,390077500,424500,424500,424500,424500,0
|
|
20240508,132200,390077500,424500,424500,424500,424500,0
|
|
20240508,132100,390077500,424500,424500,424500,424500,0
|
|
20240508,132000,390077500,424500,424000,424500,424000,5
|
|
20240508,131900,387957000,424500,424500,424500,424500,0
|
|
20240508,131800,387957000,424500,424500,424500,424500,0
|
|
20240508,131700,387957000,424500,424500,424500,424500,0
|
|
20240508,131600,387957000,424500,424500,424500,424500,0
|
|
20240508,131500,387957000,424500,424500,424500,424500,14
|
|
20240508,131400,382014000,424000,424000,424000,424000,0
|
|
20240508,131300,382014000,424000,424500,424500,424000,4
|
|
20240508,131200,380317500,424500,424500,424500,424500,6
|
|
20240508,131100,377770500,424500,424500,424500,424500,0
|
|
20240508,131000,377770500,424500,424500,424500,424500,1
|
|
20240508,130900,377346000,424500,424000,424500,424000,2
|
|
20240508,130800,376497500,423500,423500,423500,423500,0
|
|
20240508,130700,376497500,423500,423500,423500,423500,2
|
|
20240508,130600,375650500,424500,424500,424500,424500,0
|
|
20240508,130500,375650500,424500,424500,424500,424500,0
|
|
20240508,130400,375650500,424500,424500,424500,424500,0
|
|
20240508,130300,375650500,424500,424500,424500,424500,2
|
|
20240508,130200,374801500,424500,424500,424500,424500,0
|
|
20240508,130100,374801500,424500,424500,424500,424500,0
|
|
20240508,130000,374801500,424500,424500,424500,424500,1
|
|
20240508,125900,374377000,424000,424000,424000,424000,0
|
|
20240508,125800,374377000,424000,424000,424000,424000,0
|
|
20240508,125700,374377000,424000,424000,424000,424000,0
|
|
20240508,125600,374377000,424000,424000,424000,424000,1
|
|
20240508,125500,373953000,423500,423500,423500,423500,0
|
|
20240508,125400,373953000,423500,423500,423500,423500,0
|
|
20240508,125300,373953000,423500,423500,423500,423500,0
|
|
20240508,125200,373953000,423500,423500,423500,423500,4
|
|
20240508,125100,372259000,423500,423500,423500,423500,7
|
|
20240508,125000,369294500,424000,424000,424000,424000,2
|
|
20240508,124900,368446500,424000,424000,424000,424000,4
|
|
20240508,124800,366750500,424000,424000,424000,424000,2
|
|
20240508,124700,365902500,424000,424000,424000,424000,0
|
|
20240508,124600,365902500,424000,424000,424000,424000,2
|
|
20240508,124500,365054500,424000,424000,424000,424000,3
|
|
20240508,124400,363782500,424000,424000,424000,424000,0
|
|
20240508,124300,363782500,424000,424000,424000,424000,3
|
|
20240508,124200,362510500,424500,424500,424500,424500,0
|
|
20240508,124100,362510500,424500,424500,424500,424500,0
|
|
20240508,124000,362510500,424500,424500,424500,424500,0
|
|
20240508,123900,362510500,424500,424500,424500,424500,0
|
|
20240508,123800,362510500,424500,424500,424500,424500,0
|
|
20240508,123700,362510500,424500,424500,424500,424500,0
|
|
20240508,123600,362510500,424500,424500,424500,424500,0
|
|
20240508,123500,362510500,424500,424500,424500,424500,0
|
|
20240508,123400,362510500,424500,424500,424500,424500,0
|
|
20240508,123300,362510500,424500,424500,424500,424500,0
|
|
20240508,123200,362510500,424500,424500,424500,424500,0
|
|
20240508,123100,362510500,424500,424500,424500,424500,1
|
|
20240508,123000,362086000,424500,424500,424500,424500,1
|
|
20240508,122900,361661500,424000,424000,424000,424000,9
|
|
20240508,122800,357845500,424000,424000,424000,424000,0
|
|
20240508,122700,357845500,424000,424000,424000,424000,1
|
|
20240508,122600,357421500,424500,424500,424500,424500,0
|
|
20240508,122500,357421500,424500,424500,424500,424500,1
|
|
20240508,122400,356997000,424000,424000,424000,424000,0
|
|
20240508,122300,356997000,424000,424000,424000,424000,4
|
|
20240508,122200,355301000,424500,424500,424500,424500,4
|
|
20240508,122100,353603000,424000,424000,424000,424000,9
|
|
20240508,122000,349787000,424000,424000,424000,424000,1
|
|
20240508,121900,349363000,424000,424000,424000,424000,0
|
|
20240508,121800,349363000,424000,424000,424000,424000,0
|
|
20240508,121700,349363000,424000,424000,424000,424000,2
|
|
20240508,121600,348515000,424000,424000,424000,424000,0
|
|
20240508,121500,348515000,424000,424000,424000,424000,0
|
|
20240508,121400,348515000,424000,424000,424000,424000,0
|
|
20240508,121300,348515000,424000,424000,424000,424000,0
|
|
20240508,121200,348515000,424000,424000,424000,424000,1
|
|
20240508,121100,348091000,424500,424500,424500,424500,0
|
|
20240508,121000,348091000,424500,424500,424500,424500,1
|
|
20240508,120900,347666500,424000,424000,424000,424000,0
|
|
20240508,120800,347666500,424000,424000,424000,424000,4
|
|
20240508,120700,345970500,424000,424000,424000,424000,0
|
|
20240508,120600,345970500,424000,424500,424500,424000,13
|
|
20240508,120500,340452500,425500,424500,425500,424500,24
|
|
20240508,120400,330262500,425500,425500,425500,425500,0
|
|
20240508,120300,330262500,425500,425500,425500,425500,0
|
|
20240508,120200,330262500,425500,425500,425500,425500,0
|
|
20240508,120100,330262500,425500,424500,425500,424500,3
|
|
20240508,120000,328987000,424500,424500,424500,424500,0
|
|
20240508,115900,328987000,424500,424500,424500,424500,0
|
|
20240508,115800,328987000,424500,424500,424500,424500,0
|
|
20240508,115700,328987000,424500,424500,424500,424500,4
|
|
20240508,115600,327289000,425500,425500,425500,425500,0
|
|
20240508,115500,327289000,425500,425000,425500,425000,11
|
|
20240508,115400,322613500,425000,425000,425000,425000,0
|
|
20240508,115300,322613500,425000,425000,425000,425000,0
|
|
20240508,115200,322613500,425000,425000,425000,425000,0
|
|
20240508,115100,322613500,425000,425000,425000,425000,0
|
|
20240508,115000,322613500,425000,425000,425000,425000,0
|
|
20240508,114900,322613500,425000,425000,425000,425000,0
|
|
20240508,114800,322613500,425000,425000,425000,425000,0
|
|
20240508,114700,322613500,425000,425000,425000,425000,2
|
|
20240508,114600,321763500,425000,425000,425000,425000,0
|
|
20240508,114500,321763500,425000,425000,425000,425000,1
|
|
20240508,114400,321338500,424500,424500,424500,424500,0
|
|
20240508,114300,321338500,424500,424500,424500,424500,0
|
|
20240508,114200,321338500,424500,424500,424500,424500,5
|
|
20240508,114100,319216000,425500,425500,425500,425500,0
|
|
20240508,114000,319216000,425500,425500,425500,425500,0
|
|
20240508,113900,319216000,425500,425500,425500,425500,0
|
|
20240508,113800,319216000,425500,425500,425500,425500,0
|
|
20240508,113700,319216000,425500,425500,425500,425500,0
|
|
20240508,113600,319216000,425500,425500,425500,425500,0
|
|
20240508,113500,319216000,425500,425500,425500,425500,1
|
|
20240508,113400,318790500,425000,425000,425000,425000,0
|
|
20240508,113300,318790500,425000,425000,425000,425000,4
|
|
20240508,113200,317090500,425000,425000,425000,425000,1
|
|
20240508,113100,316665500,425000,425000,425000,425000,0
|
|
20240508,113000,316665500,425000,425000,425000,425000,3
|
|
20240508,112900,315390500,425000,425000,425000,425000,11
|
|
20240508,112800,310715500,425000,425000,425000,425000,0
|
|
20240508,112700,310715500,425000,425000,425000,425000,1
|
|
20240508,112600,310290500,425000,425000,425000,425000,0
|
|
20240508,112500,310290500,425000,425000,425000,425000,3
|
|
20240508,112400,309015500,425000,425000,425000,425000,0
|
|
20240508,112300,309015500,425000,425000,425000,425000,0
|
|
20240508,112200,309015500,425000,425000,425000,425000,0
|
|
20240508,112100,309015500,425000,425000,425000,425000,1
|
|
20240508,112000,308590500,425000,425000,425000,425000,0
|
|
20240508,111900,308590500,425000,425000,425000,425000,0
|
|
20240508,111800,308590500,425000,425000,425000,425000,0
|
|
20240508,111700,308590500,425000,425000,425000,425000,0
|
|
20240508,111600,308590500,425000,425000,425000,425000,1
|
|
20240508,111500,308165500,425000,425000,425000,425000,1
|
|
20240508,111400,307740500,425000,425000,425000,425000,2
|
|
20240508,111300,306890500,425500,425500,425500,425500,0
|
|
20240508,111200,306890500,425500,425500,425500,425500,1
|
|
20240508,111100,306465000,425000,425000,425000,425000,0
|
|
20240508,111000,306465000,425000,425000,425000,425000,1
|
|
20240508,110900,306040000,425500,425500,425500,425500,0
|
|
20240508,110800,306040000,425500,425500,425500,425500,1
|
|
20240508,110700,305614500,425000,425000,425000,425000,3
|
|
20240508,110600,304339500,425000,425000,425000,425000,0
|
|
20240508,110500,304339500,425000,425000,425000,425000,0
|
|
20240508,110400,304339500,425000,425000,425000,425000,0
|
|
20240508,110300,304339500,425000,425000,425000,425000,5
|
|
20240508,110200,302214500,425000,425000,425000,425000,0
|
|
20240508,110100,302214500,425000,425000,425000,425000,1
|
|
20240508,110000,301789500,425500,425500,425500,425500,0
|
|
20240508,105900,301789500,425500,425500,425500,425500,0
|
|
20240508,105800,301789500,425500,425000,425500,425000,3
|
|
20240508,105700,300514000,425000,425000,425000,425000,1
|
|
20240508,105600,300089000,425500,425500,425500,425500,0
|
|
20240508,105500,300089000,425500,425000,425500,425000,2
|
|
20240508,105400,299238500,425500,425500,425500,425500,0
|
|
20240508,105300,299238500,425500,425500,425500,425500,0
|
|
20240508,105200,299238500,425500,425500,425500,425500,5
|
|
20240508,105100,297111000,425000,425000,425000,425000,0
|
|
20240508,105000,297111000,425000,425000,425000,425000,0
|
|
20240508,104900,297111000,425000,425000,425000,425000,2
|
|
20240508,104800,296261000,425500,425500,425500,425500,0
|
|
20240508,104700,296261000,425500,425000,425500,425000,5
|
|
20240508,104600,294135500,425000,425000,425000,425000,4
|
|
20240508,104500,292435500,425500,425500,425500,425500,0
|
|
20240508,104400,292435500,425500,425500,425500,425500,1
|
|
20240508,104300,292010000,425500,425500,425500,425500,0
|
|
20240508,104200,292010000,425500,425500,425500,425500,0
|
|
20240508,104100,292010000,425500,425500,425500,425500,0
|
|
20240508,104000,292010000,425500,425500,425500,425500,0
|
|
20240508,103900,292010000,425500,424500,425500,424500,4
|
|
20240508,103800,290310000,425500,425500,425500,425500,0
|
|
20240508,103700,290310000,425500,425500,425500,425500,2
|
|
20240508,103600,289459000,425000,425000,425000,425000,50
|
|
20240508,103500,268209000,424500,424500,424500,424500,3
|
|
20240508,103400,266935500,424500,424500,424500,424500,0
|
|
20240508,103300,266935500,424500,424500,424500,424500,1
|
|
20240508,103200,266511000,424500,424500,424500,424500,0
|
|
20240508,103100,266511000,424500,424500,424500,424500,3
|
|
20240508,103000,265237500,424500,424500,424500,424500,1
|
|
20240508,102900,264813000,423500,423500,423500,423500,1
|
|
20240508,102800,264389500,423500,423500,423500,423500,0
|
|
20240508,102700,264389500,423500,423500,423500,423500,1
|
|
20240508,102600,263966000,424000,424000,424000,424000,1
|
|
20240508,102500,263542000,423500,423500,423500,423500,0
|
|
20240508,102400,263542000,423500,423500,423500,423500,0
|
|
20240508,102300,263542000,423500,423500,423500,423500,0
|
|
20240508,102200,263542000,423500,423500,423500,423500,2
|
|
20240508,102100,262695000,424000,424000,424000,424000,0
|
|
20240508,102000,262695000,424000,424000,424000,424000,1
|
|
20240508,101900,262271000,424000,424000,424000,424000,0
|
|
20240508,101800,262271000,424000,424000,424000,424000,9
|
|
20240508,101700,258455000,424000,424000,424000,424000,0
|
|
20240508,101600,258455000,424000,424500,424500,424000,10
|
|
20240508,101500,254212500,424000,424000,424000,424000,1
|
|
20240508,101400,253788500,425000,425000,425000,425000,0
|
|
20240508,101300,253788500,425000,425000,425000,425000,0
|
|
20240508,101200,253788500,425000,424000,425000,423500,10
|
|
20240508,101100,249548500,424000,424000,424000,424000,10
|
|
20240508,101000,245308500,424000,424000,424000,423500,13
|
|
20240508,100900,239801500,424000,423500,424000,423500,4
|
|
20240508,100800,238106000,424000,424000,424000,423500,12
|
|
20240508,100700,233019500,424000,424000,424000,424000,1
|
|
20240508,100600,232595500,424000,424000,424000,424000,38
|
|
20240508,100500,216483500,424000,424000,424000,424000,0
|
|
20240508,100400,216483500,424000,424000,424500,424000,5
|
|
20240508,100300,214363000,424500,424500,424500,424500,0
|
|
20240508,100200,214363000,424500,424500,424500,424500,0
|
|
20240508,100100,214363000,424500,424000,424500,424000,2
|
|
20240508,100000,213514500,424500,424500,424500,424500,2
|
|
20240508,095900,212665500,424000,424000,424000,424000,0
|
|
20240508,095800,212665500,424000,424500,424500,424000,24
|
|
20240508,095700,202479500,425000,425000,425000,425000,0
|
|
20240508,095600,202479500,425000,425000,425000,425000,0
|
|
20240508,095500,202479500,425000,425000,425000,425000,0
|
|
20240508,095400,202479500,425000,425000,425000,425000,1
|
|
20240508,095300,202054500,425000,425000,425000,425000,7
|
|
20240508,095200,199079500,424500,425000,425000,424500,7
|
|
20240508,095100,196105500,425000,425000,425000,425000,52
|
|
20240508,095000,174005500,425000,424500,425000,424500,12
|
|
20240508,094900,168906000,425000,425000,425000,425000,17
|
|
20240508,094800,161681000,425000,425000,425000,425000,30
|
|
20240508,094700,148931000,425000,425000,425500,425000,23
|
|
20240508,094600,139154500,425000,426000,426000,425000,69
|
|
20240508,094500,109768000,426500,426500,426500,426500,10
|
|
20240508,094400,105503000,426500,426500,426500,426500,0
|
|
20240508,094300,105503000,426500,426500,426500,426500,1
|
|
20240508,094200,105076500,426500,426000,426500,426000,7
|
|
20240508,094100,102092000,426500,426500,426500,426500,0
|
|
20240508,094000,102092000,426500,426500,426500,426500,1
|
|
20240508,093900,101665500,425500,426000,426000,425500,15
|
|
20240508,093800,95276000,426000,426500,426500,426000,18
|
|
20240508,093700,87607500,426500,426500,426500,426500,1
|
|
20240508,093600,87181000,426500,426500,426500,426500,0
|
|
20240508,093500,87181000,426500,426500,426500,426500,1
|
|
20240508,093400,86754500,426500,426500,426500,426500,0
|
|
20240508,093300,86754500,426500,426500,426500,426500,0
|
|
20240508,093200,86754500,426500,426500,426500,426500,0
|
|
20240508,093100,86754500,426500,426500,426500,426000,8
|
|
20240508,093000,83344000,426500,426500,426500,426500,1
|
|
20240508,092900,82917500,426500,426500,426500,426500,0
|
|
20240508,092800,82917500,426500,426500,426500,426500,2
|
|
20240508,092700,82064500,426500,426500,426500,426500,7
|
|
20240508,092600,79079000,426500,426500,426500,426500,0
|
|
20240508,092500,79079000,426500,427000,427000,426500,4
|
|
20240508,092400,77372500,427000,427000,427000,427000,0
|
|
20240508,092300,77372500,427000,427000,427000,427000,1
|
|
20240508,092200,76945500,426500,427000,427000,426500,36
|
|
20240508,092100,61575500,427500,427500,427500,427500,0
|
|
20240508,092000,61575500,427500,427500,427500,427500,0
|
|
20240508,091900,61575500,427500,427500,427500,427500,0
|
|
20240508,091800,61575500,427500,427500,427500,427500,0
|
|
20240508,091700,61575500,427500,427500,427500,427500,16
|
|
20240508,091600,54735500,427500,428000,428000,427500,22
|
|
20240508,091500,45320000,428000,428000,428000,428000,4
|
|
20240508,091400,43608000,427000,427000,427000,427000,0
|
|
20240508,091300,43608000,427000,427000,427000,427000,12
|
|
20240508,091200,38484000,427500,427500,427500,427500,1
|
|
20240508,091100,38056500,427500,427500,427500,427500,4
|
|
20240508,091000,36346500,428000,428000,428000,428000,8
|
|
20240508,090900,32922500,427500,427500,427500,427500,1
|
|
20240508,090800,32495000,427000,427000,427000,427000,0
|
|
20240508,090700,32495000,427000,427000,427000,427000,0
|
|
20240508,090600,32495000,427000,427500,428000,427000,38
|
|
20240508,090500,16260500,427500,427500,427500,427500,0
|
|
20240508,090400,16260500,427500,427500,427500,427500,13
|
|
20240508,090300,10703000,427000,427000,427000,427000,1
|
|
20240508,090200,10276000,427000,427000,427000,427000,6
|
|
20240508,090100,7714000,427000,427000,427000,427000,0
|
|
20240508,090000,7714000,427000,429000,429000,427000,18
|