667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200400,176181350,27900,27900,27900,27900,489
|
|
20240508,200300,176181350,27900,27900,27900,27900,0
|
|
20240508,200200,176181350,27900,27900,27900,27900,0
|
|
20240508,200100,176181350,27900,27900,27900,27900,0
|
|
20240508,200000,176181350,27900,27900,27900,27900,0
|
|
20240508,195900,176181350,27900,27900,27900,27900,0
|
|
20240508,195800,176181350,27900,27900,27900,27900,0
|
|
20240508,195700,176181350,27900,27900,27900,27900,0
|
|
20240508,195600,176181350,27900,27900,27900,27900,0
|
|
20240508,195500,176181350,27900,27900,27900,27900,0
|
|
20240508,195400,176181350,27900,27900,27900,27900,0
|
|
20240508,195300,176181350,27900,27900,27900,27900,0
|
|
20240508,195200,176181350,27900,27900,27900,27900,0
|
|
20240508,195100,176181350,27900,27900,27900,27900,0
|
|
20240508,195000,176181350,27900,27900,27900,27900,0
|
|
20240508,194900,176181350,27900,27900,27900,27900,0
|
|
20240508,194800,176181350,27900,27900,27900,27900,0
|
|
20240508,194700,176181350,27900,27900,27900,27900,0
|
|
20240508,194600,176181350,27900,27900,27900,27900,0
|
|
20240508,194500,176181350,27900,27900,27900,27900,0
|
|
20240508,194400,176181350,27900,27900,27900,27900,0
|
|
20240508,194300,176181350,27900,27900,27900,27900,0
|
|
20240508,194200,176181350,27900,27900,27900,27900,0
|
|
20240508,194100,176181350,27900,27900,27900,27900,0
|
|
20240508,194000,176181350,27900,27900,27900,27900,0
|
|
20240508,193900,176181350,27900,27900,27900,27900,0
|
|
20240508,193800,176181350,27900,27900,27900,27900,0
|
|
20240508,193700,176181350,27900,27900,27900,27900,0
|
|
20240508,193600,176181350,27900,27900,27900,27900,0
|
|
20240508,193500,176181350,27900,27900,27900,27900,0
|
|
20240508,193400,176181350,27900,27900,27900,27900,489
|
|
20240508,193300,176181350,27900,27900,27900,27900,0
|
|
20240508,193200,176181350,27900,27900,27900,27900,0
|
|
20240508,193100,176181350,27900,27900,27900,27900,0
|
|
20240508,193000,176181350,27900,27900,27900,27900,0
|
|
20240508,192900,176181350,27900,27900,27900,27900,0
|
|
20240508,192800,176181350,27900,27900,27900,27900,0
|
|
20240508,192700,176181350,27900,27900,27900,27900,0
|
|
20240508,192600,176181350,27900,27900,27900,27900,0
|
|
20240508,192500,176181350,27900,27900,27900,27900,0
|
|
20240508,192400,176181350,27900,27900,27900,27900,0
|
|
20240508,192300,176181350,27900,27900,27900,27900,0
|
|
20240508,192200,176181350,27900,27900,27900,27900,0
|
|
20240508,192100,176181350,27900,27900,27900,27900,0
|
|
20240508,192000,176181350,27900,27900,27900,27900,0
|
|
20240508,191900,176181350,27900,27900,27900,27900,0
|
|
20240508,191800,176181350,27900,27900,27900,27900,0
|
|
20240508,191700,176181350,27900,27900,27900,27900,0
|
|
20240508,191600,176181350,27900,27900,27900,27900,0
|
|
20240508,191500,176181350,27900,27900,27900,27900,0
|
|
20240508,191400,176181350,27900,27900,27900,27900,0
|
|
20240508,191300,176181350,27900,27900,27900,27900,0
|
|
20240508,191200,176181350,27900,27900,27900,27900,0
|
|
20240508,191100,176181350,27900,27900,27900,27900,0
|
|
20240508,191000,176181350,27900,27900,27900,27900,0
|
|
20240508,190900,176181350,27900,27900,27900,27900,0
|
|
20240508,190800,176181350,27900,27900,27900,27900,0
|
|
20240508,190700,176181350,27900,27900,27900,27900,0
|
|
20240508,190600,176181350,27900,27900,27900,27900,0
|
|
20240508,190500,176181350,27900,27900,27900,27900,0
|
|
20240508,190400,176181350,27900,27900,27900,27900,489
|
|
20240508,190300,176181350,27900,27900,27900,27900,0
|
|
20240508,190200,176181350,27900,27900,27900,27900,0
|
|
20240508,190100,176181350,27900,27900,27900,27900,0
|
|
20240508,190000,176181350,27900,27900,27900,27900,0
|
|
20240508,185900,176181350,27900,27900,27900,27900,0
|
|
20240508,185800,176181350,27900,27900,27900,27900,0
|
|
20240508,185700,176181350,27900,27900,27900,27900,0
|
|
20240508,185600,176181350,27900,27900,27900,27900,0
|
|
20240508,185500,176181350,27900,27900,27900,27900,0
|
|
20240508,185400,176181350,27900,27900,27900,27900,0
|
|
20240508,185300,176181350,27900,27900,27900,27900,0
|
|
20240508,185200,176181350,27900,27900,27900,27900,0
|
|
20240508,185100,176181350,27900,27900,27900,27900,0
|
|
20240508,185000,176181350,27900,27900,27900,27900,0
|
|
20240508,184900,176181350,27900,27900,27900,27900,0
|
|
20240508,184800,176181350,27900,27900,27900,27900,0
|
|
20240508,184700,176181350,27900,27900,27900,27900,0
|
|
20240508,184600,176181350,27900,27900,27900,27900,0
|
|
20240508,184500,176181350,27900,27900,27900,27900,0
|
|
20240508,184400,176181350,27900,27900,27900,27900,0
|
|
20240508,184300,176181350,27900,27900,27900,27900,0
|
|
20240508,184200,176181350,27900,27900,27900,27900,0
|
|
20240508,184100,176181350,27900,27900,27900,27900,0
|
|
20240508,184000,176181350,27900,27900,27900,27900,0
|
|
20240508,183900,176181350,27900,27900,27900,27900,0
|
|
20240508,183800,176181350,27900,27900,27900,27900,0
|
|
20240508,183700,176181350,27900,27900,27900,27900,0
|
|
20240508,183600,176181350,27900,27900,27900,27900,0
|
|
20240508,183500,176181350,27900,27900,27900,27900,0
|
|
20240508,183400,176181350,27900,27900,27900,27900,489
|
|
20240508,183300,176181350,27900,27900,27900,27900,0
|
|
20240508,183200,176181350,27900,27900,27900,27900,0
|
|
20240508,183100,176181350,27900,27900,27900,27900,0
|
|
20240508,183000,176181350,27900,27900,27900,27900,0
|
|
20240508,182900,176181350,27900,27900,27900,27900,0
|
|
20240508,182800,176181350,27900,27900,27900,27900,0
|
|
20240508,182700,176181350,27900,27900,27900,27900,0
|
|
20240508,182600,176181350,27900,27900,27900,27900,0
|
|
20240508,182500,176181350,27900,27900,27900,27900,0
|
|
20240508,182400,176181350,27900,27900,27900,27900,0
|
|
20240508,182300,176181350,27900,27900,27900,27900,0
|
|
20240508,182200,176181350,27900,27900,27900,27900,0
|
|
20240508,182100,176181350,27900,27900,27900,27900,0
|
|
20240508,182000,176181350,27900,27900,27900,27900,0
|
|
20240508,181900,176181350,27900,27900,27900,27900,0
|
|
20240508,181800,176181350,27900,27900,27900,27900,0
|
|
20240508,181700,176181350,27900,27900,27900,27900,0
|
|
20240508,181600,176181350,27900,27900,27900,27900,0
|
|
20240508,181500,176181350,27900,27900,27900,27900,0
|
|
20240508,181400,176181350,27900,27900,27900,27900,0
|
|
20240508,181300,176181350,27900,27900,27900,27900,0
|
|
20240508,181200,176181350,27900,27900,27900,27900,0
|
|
20240508,181100,176181350,27900,27900,27900,27900,0
|
|
20240508,181000,176181350,27900,27900,27900,27900,0
|
|
20240508,180900,176181350,27900,27900,27900,27900,0
|
|
20240508,180800,176181350,27900,27900,27900,27900,0
|
|
20240508,180700,176181350,27900,27900,27900,27900,0
|
|
20240508,180600,176181350,27900,27900,27900,27900,0
|
|
20240508,180500,176181350,27900,27900,27900,27900,0
|
|
20240508,180400,176181350,27900,27900,27900,27900,489
|
|
20240508,180300,176181350,27900,27900,27900,27900,0
|
|
20240508,180200,176181350,27900,27900,27900,27900,0
|
|
20240508,180100,176181350,27900,27900,27900,27900,0
|
|
20240508,180000,176181350,27900,27900,27900,27900,0
|
|
20240508,175900,176181350,27900,27900,27900,27900,0
|
|
20240508,175800,176181350,27900,27900,27900,27900,0
|
|
20240508,175700,176181350,27900,27900,27900,27900,0
|
|
20240508,175600,176181350,27900,27900,27900,27900,0
|
|
20240508,175500,176181350,27900,27900,27900,27900,0
|
|
20240508,175400,176181350,27900,27900,27900,27900,0
|
|
20240508,175300,176181350,27900,27900,27900,27900,0
|
|
20240508,175200,176181350,27900,27900,27900,27900,0
|
|
20240508,175100,176181350,27900,27900,27900,27900,0
|
|
20240508,175000,176181350,27900,27900,27900,27900,0
|
|
20240508,174900,176181350,27900,27900,27900,27900,0
|
|
20240508,174800,176181350,27900,27900,27900,27900,0
|
|
20240508,174700,176181350,27900,27900,27900,27900,0
|
|
20240508,174600,176181350,27900,27900,27900,27900,0
|
|
20240508,174500,176181350,27900,27900,27900,27900,0
|
|
20240508,174400,176181350,27900,27900,27900,27900,0
|
|
20240508,174300,176181350,27900,27900,27900,27900,0
|
|
20240508,174200,176181350,27900,27900,27900,27900,0
|
|
20240508,174100,176181350,27900,27900,27900,27900,0
|
|
20240508,174000,176181350,27900,27900,27900,27900,0
|
|
20240508,173900,176181350,27900,27900,27900,27900,0
|
|
20240508,173800,176181350,27900,27900,27900,27900,0
|
|
20240508,173700,176181350,27900,27900,27900,27900,0
|
|
20240508,173600,176181350,27900,27900,27900,27900,0
|
|
20240508,173500,176181350,27900,27900,27900,27900,0
|
|
20240508,173400,176181350,27900,27900,27900,27900,489
|
|
20240508,173300,176181350,27900,27900,27900,27900,0
|
|
20240508,173200,176181350,27900,27900,27900,27900,0
|
|
20240508,173100,176181350,27900,27900,27900,27900,0
|
|
20240508,173000,176181350,27900,27900,27900,27900,0
|
|
20240508,172900,176181350,27900,27900,27900,27900,0
|
|
20240508,172800,176181350,27900,27900,27900,27900,0
|
|
20240508,172700,176181350,27900,27900,27900,27900,0
|
|
20240508,172600,176181350,27900,27900,27900,27900,0
|
|
20240508,172500,176181350,27900,27900,27900,27900,0
|
|
20240508,172400,176181350,27900,27900,27900,27900,0
|
|
20240508,172300,176181350,27900,27900,27900,27900,0
|
|
20240508,172200,176181350,27900,27900,27900,27900,0
|
|
20240508,172100,176181350,27900,27900,27900,27900,0
|
|
20240508,172000,176181350,27900,27900,27900,27900,0
|
|
20240508,171900,176181350,27900,27900,27900,27900,0
|
|
20240508,171800,176181350,27900,27900,27900,27900,0
|
|
20240508,171700,176181350,27900,27900,27900,27900,0
|
|
20240508,171600,176181350,27900,27900,27900,27900,0
|
|
20240508,171500,176181350,27900,27900,27900,27900,0
|
|
20240508,171400,176181350,27900,27900,27900,27900,0
|
|
20240508,171300,176181350,27900,27900,27900,27900,0
|
|
20240508,171200,176181350,27900,27900,27900,27900,0
|
|
20240508,171100,176181350,27900,27900,27900,27900,0
|
|
20240508,171000,176181350,27900,27900,27900,27900,0
|
|
20240508,170900,176181350,27900,27900,27900,27900,0
|
|
20240508,170800,176181350,27900,27900,27900,27900,0
|
|
20240508,170700,176181350,27900,27900,27900,27900,0
|
|
20240508,170600,176181350,27900,27900,27900,27900,0
|
|
20240508,170500,176181350,27900,27900,27900,27900,0
|
|
20240508,170400,176181350,27900,27900,27900,27900,489
|
|
20240508,170300,176181350,27900,27900,27900,27900,0
|
|
20240508,170200,176181350,27900,27900,27900,27900,0
|
|
20240508,170100,176181350,27900,27900,27900,27900,0
|
|
20240508,170000,176181350,27900,27900,27900,27900,0
|
|
20240508,165900,176181350,27900,27900,27900,27900,0
|
|
20240508,165800,176181350,27900,27900,27900,27900,0
|
|
20240508,165700,176181350,27900,27900,27900,27900,0
|
|
20240508,165600,176181350,27900,27900,27900,27900,0
|
|
20240508,165500,176181350,27900,27900,27900,27900,0
|
|
20240508,165400,176181350,27900,27900,27900,27900,0
|
|
20240508,165300,176181350,27900,27900,27900,27900,0
|
|
20240508,165200,176181350,27900,27900,27900,27900,0
|
|
20240508,165100,176181350,27900,27900,27900,27900,0
|
|
20240508,165000,176181350,27900,27900,27900,27900,0
|
|
20240508,164900,176181350,27900,27900,27900,27900,0
|
|
20240508,164800,176181350,27900,27900,27900,27900,0
|
|
20240508,164700,176181350,27900,27900,27900,27900,0
|
|
20240508,164600,176181350,27900,27900,27900,27900,0
|
|
20240508,164500,176181350,27900,27900,27900,27900,0
|
|
20240508,164400,176181350,27900,27900,27900,27900,0
|
|
20240508,164300,176181350,27900,27900,27900,27900,0
|
|
20240508,164200,176181350,27900,27900,27900,27900,0
|
|
20240508,164100,176181350,27900,27900,27900,27900,0
|
|
20240508,164000,176181350,27900,27900,27900,27900,0
|
|
20240508,163900,176181350,27900,27900,27900,27900,0
|
|
20240508,163800,176181350,27900,27900,27900,27900,0
|
|
20240508,163700,176181350,27900,27900,27900,27900,0
|
|
20240508,163600,176181350,27900,27900,27900,27900,0
|
|
20240508,163500,176181350,27900,27900,27900,27900,0
|
|
20240508,163400,176181350,27900,27900,27900,27900,489
|
|
20240508,163300,176181350,27900,27900,27900,27900,0
|
|
20240508,163200,176181350,27900,27900,27900,27900,0
|
|
20240508,163100,176181350,27900,27900,27900,27900,0
|
|
20240508,163000,176181350,27900,27900,27900,27900,0
|
|
20240508,162900,176181350,27900,27900,27900,27900,0
|
|
20240508,162800,176181350,27900,27900,27900,27900,0
|
|
20240508,162700,176181350,27900,27900,27900,27900,0
|
|
20240508,162600,176181350,27900,27900,27900,27900,0
|
|
20240508,162500,176181350,27900,27900,27900,27900,0
|
|
20240508,162400,176181350,27900,27900,27900,27900,0
|
|
20240508,162300,176181350,27900,27900,27900,27900,0
|
|
20240508,162200,176181350,27900,27900,27900,27900,0
|
|
20240508,162100,176181350,27900,27900,27900,27900,0
|
|
20240508,162000,176181350,27900,27900,27900,27900,0
|
|
20240508,161900,176181350,27900,27900,27900,27900,0
|
|
20240508,161800,176181350,27900,27900,27900,27900,0
|
|
20240508,161700,176181350,27900,27900,27900,27900,0
|
|
20240508,161600,176181350,27900,27900,27900,27900,0
|
|
20240508,161500,176181350,27900,27900,27900,27900,0
|
|
20240508,161400,176181350,27900,27900,27900,27900,0
|
|
20240508,161300,176181350,27900,27900,27900,27900,0
|
|
20240508,161200,176181350,27900,27900,27900,27900,0
|
|
20240508,161100,176181350,27900,27900,27900,27900,0
|
|
20240508,161000,176181350,27900,27900,27900,27900,0
|
|
20240508,160900,176181350,27900,27900,27900,27900,0
|
|
20240508,160800,176181350,27900,27900,27900,27900,0
|
|
20240508,160700,176181350,27900,27900,27900,27900,0
|
|
20240508,160600,176181350,27900,27900,27900,27900,0
|
|
20240508,160500,176181350,27900,27900,27900,27900,0
|
|
20240508,160400,176181350,27900,27900,27900,27900,489
|
|
20240508,160300,176181350,27900,27900,27900,27900,0
|
|
20240508,160200,176181350,27900,27900,27900,27900,0
|
|
20240508,160100,176181350,27900,27900,27900,27900,0
|
|
20240508,160000,176181350,27900,27900,27900,27900,0
|
|
20240508,155900,176181350,27900,27900,27900,27900,0
|
|
20240508,155800,176181350,27900,27900,27900,27900,0
|
|
20240508,155700,176181350,27900,27900,27900,27900,0
|
|
20240508,155600,176181350,27900,27900,27900,27900,0
|
|
20240508,155500,176181350,27900,27900,27900,27900,0
|
|
20240508,155400,176181350,27900,27900,27900,27900,0
|
|
20240508,155300,176181350,27900,27900,27900,27900,0
|
|
20240508,155200,176181350,27900,27900,27900,27900,0
|
|
20240508,155100,176181350,27900,27900,27900,27900,0
|
|
20240508,155000,176181350,27900,27900,27900,27900,0
|
|
20240508,154900,176181350,27900,27900,27900,27900,0
|
|
20240508,154800,176181350,27900,27900,27900,27900,0
|
|
20240508,154700,176181350,27900,27900,27900,27900,0
|
|
20240508,154600,176181350,27900,27900,27900,27900,0
|
|
20240508,154500,176181350,27900,27900,27900,27900,0
|
|
20240508,154400,176181350,27900,27900,27900,27900,0
|
|
20240508,154300,176181350,27900,27900,27900,27900,0
|
|
20240508,154200,176181350,27900,27900,27900,27900,0
|
|
20240508,154100,176181350,27900,27900,27900,27900,0
|
|
20240508,154000,176181350,27900,27900,27900,27900,0
|
|
20240508,153900,176181350,27900,27900,27900,27900,0
|
|
20240508,153800,176181350,27900,27900,27900,27900,0
|
|
20240508,153700,176181350,27900,27900,27900,27900,0
|
|
20240508,153600,176181350,27900,27900,27900,27900,0
|
|
20240508,153500,176181350,27900,27900,27900,27900,0
|
|
20240508,153400,176181350,27900,27900,27900,27900,489
|
|
20240508,153300,176181350,27900,27900,27900,27900,0
|
|
20240508,153200,176181350,27900,27900,27900,27900,0
|
|
20240508,153100,176181350,27900,27900,27900,27900,0
|
|
20240508,153000,176181350,27900,27900,27900,27900,489
|
|
20240508,152900,162538250,27900,27900,27900,27900,0
|
|
20240508,152800,162538250,27900,27900,27900,27900,0
|
|
20240508,152700,162538250,27900,27900,27900,27900,0
|
|
20240508,152600,162538250,27900,27900,27900,27900,0
|
|
20240508,152500,162538250,27900,27900,27900,27900,0
|
|
20240508,152400,162538250,27900,27900,27900,27900,0
|
|
20240508,152300,162538250,27900,27900,27900,27900,0
|
|
20240508,152200,162538250,27900,27900,27900,27900,0
|
|
20240508,152100,162538250,27900,27900,27900,27900,0
|
|
20240508,152000,162538250,27900,27900,27900,27900,0
|
|
20240508,151900,162538250,27900,27850,27900,27850,4
|
|
20240508,151800,162426750,27850,27850,27850,27850,0
|
|
20240508,151700,162426750,27850,27850,27850,27850,1
|
|
20240508,151600,162398900,27850,27850,27850,27850,0
|
|
20240508,151500,162398900,27850,27850,27850,27850,0
|
|
20240508,151400,162398900,27850,27850,27850,27850,0
|
|
20240508,151300,162398900,27850,27850,27850,27850,1
|
|
20240508,151200,162371050,27850,27850,27850,27850,0
|
|
20240508,151100,162371050,27850,27850,27850,27850,0
|
|
20240508,151000,162371050,27850,27850,27850,27850,1
|
|
20240508,150900,162343200,27850,27850,27850,27850,0
|
|
20240508,150800,162343200,27850,27850,27850,27850,1
|
|
20240508,150700,162315350,27850,27850,27850,27850,0
|
|
20240508,150600,162315350,27850,27850,27850,27850,0
|
|
20240508,150500,162315350,27850,27850,27850,27850,0
|
|
20240508,150400,162315350,27850,27850,27850,27850,1
|
|
20240508,150300,162287500,27850,27850,27850,27850,0
|
|
20240508,150200,162287500,27850,27850,27850,27850,0
|
|
20240508,150100,162287500,27850,27850,27850,27850,0
|
|
20240508,150000,162287500,27850,27900,27900,27850,2
|
|
20240508,145900,162231750,27900,27900,27900,27900,100
|
|
20240508,145800,159441750,27850,27850,27850,27850,0
|
|
20240508,145700,159441750,27850,27850,27850,27850,0
|
|
20240508,145600,159441750,27850,27850,27850,27850,47
|
|
20240508,145500,158132800,27850,27850,27850,27850,0
|
|
20240508,145400,158132800,27850,27850,27850,27850,0
|
|
20240508,145300,158132800,27850,27850,27850,27850,0
|
|
20240508,145200,158132800,27850,27850,27850,27850,2
|
|
20240508,145100,158077100,27850,27850,27850,27850,0
|
|
20240508,145000,158077100,27850,27850,27850,27850,0
|
|
20240508,144900,158077100,27850,27850,27850,27850,0
|
|
20240508,144800,158077100,27850,27850,27850,27850,0
|
|
20240508,144700,158077100,27850,27850,27850,27850,1
|
|
20240508,144600,158049250,27850,27850,27850,27850,0
|
|
20240508,144500,158049250,27850,27850,27850,27850,168
|
|
20240508,144400,153370450,27850,27850,27850,27850,0
|
|
20240508,144300,153370450,27850,27850,27850,27850,1
|
|
20240508,144200,153342600,27850,27850,27850,27850,0
|
|
20240508,144100,153342600,27850,27850,27850,27850,0
|
|
20240508,144000,153342600,27850,27900,27900,27850,125
|
|
20240508,143900,149855350,27850,27850,27850,27850,1
|
|
20240508,143800,149827500,27850,27850,27850,27850,0
|
|
20240508,143700,149827500,27850,27850,27850,27850,0
|
|
20240508,143600,149827500,27850,27850,27850,27850,0
|
|
20240508,143500,149827500,27850,27850,27850,27850,1
|
|
20240508,143400,149799650,27900,27900,27900,27900,0
|
|
20240508,143300,149799650,27900,27900,27900,27900,1
|
|
20240508,143200,149771750,27850,27850,27850,27850,0
|
|
20240508,143100,149771750,27850,27850,27850,27850,0
|
|
20240508,143000,149771750,27850,27850,27850,27850,1
|
|
20240508,142900,149743900,27900,27900,27900,27900,0
|
|
20240508,142800,149743900,27900,27900,27900,27900,0
|
|
20240508,142700,149743900,27900,27900,27900,27900,1
|
|
20240508,142600,149716000,27850,27900,27900,27850,11
|
|
20240508,142500,149409150,27900,27900,27900,27900,50
|
|
20240508,142400,148014150,27850,27850,27850,27850,0
|
|
20240508,142300,148014150,27850,27850,27850,27850,0
|
|
20240508,142200,148014150,27850,27850,27850,27850,41
|
|
20240508,142100,146872300,27900,27900,27900,27900,0
|
|
20240508,142000,146872300,27900,27900,27900,27900,0
|
|
20240508,141900,146872300,27900,27900,27900,27900,1
|
|
20240508,141800,146844400,27850,27850,27850,27850,1
|
|
20240508,141700,146816550,27850,27850,27850,27850,0
|
|
20240508,141600,146816550,27850,27850,27850,27850,0
|
|
20240508,141500,146816550,27850,27850,27850,27850,0
|
|
20240508,141400,146816550,27850,27850,27850,27850,0
|
|
20240508,141300,146816550,27850,27900,27900,27850,41
|
|
20240508,141200,145672700,27850,27850,27850,27850,0
|
|
20240508,141100,145672700,27850,27850,27850,27850,0
|
|
20240508,141000,145672700,27850,27850,27850,27850,0
|
|
20240508,140900,145672700,27850,27850,27850,27850,1
|
|
20240508,140800,145644850,27850,27850,27850,27850,0
|
|
20240508,140700,145644850,27850,27850,27850,27850,0
|
|
20240508,140600,145644850,27850,27850,27850,27850,0
|
|
20240508,140500,145644850,27850,27850,27850,27850,1
|
|
20240508,140400,145617000,27850,27850,27850,27850,0
|
|
20240508,140300,145617000,27850,27850,27850,27850,0
|
|
20240508,140200,145617000,27850,27850,27850,27850,0
|
|
20240508,140100,145617000,27850,27850,27850,27850,1
|
|
20240508,140000,145589150,27850,27850,27850,27850,0
|
|
20240508,135900,145589150,27850,27850,27850,27850,0
|
|
20240508,135800,145589150,27850,27850,27850,27850,0
|
|
20240508,135700,145589150,27850,27850,27850,27850,1
|
|
20240508,135600,145561300,27850,27850,27850,27850,0
|
|
20240508,135500,145561300,27850,27850,27850,27850,0
|
|
20240508,135400,145561300,27850,27850,27850,27850,0
|
|
20240508,135300,145561300,27850,27850,27850,27850,0
|
|
20240508,135200,145561300,27850,27850,27850,27850,1
|
|
20240508,135100,145533450,27850,27850,27850,27850,0
|
|
20240508,135000,145533450,27850,27850,27850,27850,0
|
|
20240508,134900,145533450,27850,27850,27850,27850,0
|
|
20240508,134800,145533450,27850,27850,27850,27850,1
|
|
20240508,134700,145505600,27850,27850,27850,27850,0
|
|
20240508,134600,145505600,27850,27850,27850,27850,0
|
|
20240508,134500,145505600,27850,27850,27850,27850,0
|
|
20240508,134400,145505600,27850,27850,27850,27850,1
|
|
20240508,134300,145477750,27850,27850,27850,27850,0
|
|
20240508,134200,145477750,27850,27850,27850,27850,0
|
|
20240508,134100,145477750,27850,27850,27850,27850,0
|
|
20240508,134000,145477750,27850,27850,27850,27850,1
|
|
20240508,133900,145449900,27850,27850,27850,27850,0
|
|
20240508,133800,145449900,27850,27850,27850,27850,0
|
|
20240508,133700,145449900,27850,27850,27850,27850,0
|
|
20240508,133600,145449900,27850,27850,27850,27850,0
|
|
20240508,133500,145449900,27850,27850,27850,27850,1
|
|
20240508,133400,145422050,27900,27900,27900,27900,0
|
|
20240508,133300,145422050,27900,27900,27900,27900,0
|
|
20240508,133200,145422050,27900,27900,27900,27900,2
|
|
20240508,133100,145366250,27850,27850,27850,27850,1
|
|
20240508,133000,145338400,27850,27850,27850,27850,0
|
|
20240508,132900,145338400,27850,27850,27850,27850,0
|
|
20240508,132800,145338400,27850,27850,27850,27850,0
|
|
20240508,132700,145338400,27850,27850,27850,27850,1
|
|
20240508,132600,145310550,27850,27850,27850,27850,0
|
|
20240508,132500,145310550,27850,27850,27850,27850,0
|
|
20240508,132400,145310550,27850,27850,27850,27850,0
|
|
20240508,132300,145310550,27850,27850,27850,27850,1
|
|
20240508,132200,145282700,27850,27850,27850,27850,0
|
|
20240508,132100,145282700,27850,27850,27850,27850,0
|
|
20240508,132000,145282700,27850,27850,27850,27850,0
|
|
20240508,131900,145282700,27850,27850,27850,27850,1
|
|
20240508,131800,145254850,27900,27900,27900,27900,0
|
|
20240508,131700,145254850,27900,27900,27900,27900,1
|
|
20240508,131600,145226950,27850,27850,27850,27850,0
|
|
20240508,131500,145226950,27850,27850,27850,27850,0
|
|
20240508,131400,145226950,27850,27900,27900,27850,11
|
|
20240508,131300,144920100,27900,27900,27900,27900,0
|
|
20240508,131200,144920100,27900,27900,27900,27900,46
|
|
20240508,131100,143636700,27850,27850,27850,27850,0
|
|
20240508,131000,143636700,27850,27850,27850,27850,1
|
|
20240508,130900,143608850,27900,27900,27900,27900,20
|
|
20240508,130800,143050850,27850,27850,27850,27850,0
|
|
20240508,130700,143050850,27850,27850,27850,27850,1
|
|
20240508,130600,143023000,27850,27850,27850,27850,2
|
|
20240508,130500,142967300,27850,27850,27850,27850,10
|
|
20240508,130400,142688800,27800,27800,27800,27800,0
|
|
20240508,130300,142688800,27800,27800,27800,27800,0
|
|
20240508,130200,142688800,27800,27800,27800,27800,1
|
|
20240508,130100,142661000,27800,27800,27800,27800,1
|
|
20240508,130000,142633200,27800,27800,27800,27800,0
|
|
20240508,125900,142633200,27800,27800,27800,27800,0
|
|
20240508,125800,142633200,27800,27800,27800,27800,0
|
|
20240508,125700,142633200,27800,27800,27800,27800,1
|
|
20240508,125600,142605400,27850,27850,27850,27850,0
|
|
20240508,125500,142605400,27850,27850,27850,27850,0
|
|
20240508,125400,142605400,27850,27850,27850,27850,0
|
|
20240508,125300,142605400,27850,27800,27850,27800,4
|
|
20240508,125200,142494050,27850,27850,27850,27850,3
|
|
20240508,125100,142410500,27850,27850,27850,27850,3
|
|
20240508,125000,142326950,27850,27850,27850,27850,0
|
|
20240508,124900,142326950,27850,27850,27850,27850,0
|
|
20240508,124800,142326950,27850,27850,27850,27850,0
|
|
20240508,124700,142326950,27850,27850,27850,27850,0
|
|
20240508,124600,142326950,27850,27850,27850,27850,1
|
|
20240508,124500,142299100,27800,27800,27800,27800,1
|
|
20240508,124400,142271300,27800,27800,27800,27800,0
|
|
20240508,124300,142271300,27800,27800,27800,27800,0
|
|
20240508,124200,142271300,27800,27800,27800,27800,0
|
|
20240508,124100,142271300,27800,27800,27800,27800,0
|
|
20240508,124000,142271300,27800,27800,27800,27800,1
|
|
20240508,123900,142243500,27800,27800,27800,27800,0
|
|
20240508,123800,142243500,27800,27800,27800,27800,0
|
|
20240508,123700,142243500,27800,27800,27800,27800,0
|
|
20240508,123600,142243500,27800,27800,27800,27800,1
|
|
20240508,123500,142215700,27850,27850,27850,27850,0
|
|
20240508,123400,142215700,27850,27850,27850,27850,0
|
|
20240508,123300,142215700,27850,27850,27850,27850,0
|
|
20240508,123200,142215700,27850,27850,27850,27850,0
|
|
20240508,123100,142215700,27850,27850,27850,27850,0
|
|
20240508,123000,142215700,27850,27850,27850,27850,1
|
|
20240508,122900,142187850,27850,27850,27850,27850,0
|
|
20240508,122800,142187850,27850,27850,27850,27850,0
|
|
20240508,122700,142187850,27850,27850,27850,27850,0
|
|
20240508,122600,142187850,27850,27850,27850,27850,0
|
|
20240508,122500,142187850,27850,27850,27850,27850,0
|
|
20240508,122400,142187850,27850,27850,27850,27850,1
|
|
20240508,122300,142160000,27800,27850,27850,27800,29
|
|
20240508,122200,141353400,27850,27850,27850,27850,0
|
|
20240508,122100,141353400,27850,27850,27850,27850,0
|
|
20240508,122000,141353400,27850,27850,27850,27850,0
|
|
20240508,121900,141353400,27850,27850,27850,27850,1
|
|
20240508,121800,141325550,27900,27900,27900,27900,1
|
|
20240508,121700,141297650,27900,27900,27900,27900,0
|
|
20240508,121600,141297650,27900,27900,27900,27900,1
|
|
20240508,121500,141269750,27850,27850,27850,27850,1
|
|
20240508,121400,141241900,27850,27850,27850,27850,0
|
|
20240508,121300,141241900,27850,27850,27850,27850,0
|
|
20240508,121200,141241900,27850,27850,27850,27850,0
|
|
20240508,121100,141241900,27850,27850,27850,27850,1
|
|
20240508,121000,141214050,27850,27850,27850,27850,0
|
|
20240508,120900,141214050,27850,27850,27850,27850,0
|
|
20240508,120800,141214050,27850,27850,27850,27850,0
|
|
20240508,120700,141214050,27850,27850,27850,27850,1
|
|
20240508,120600,141186200,27950,27950,27950,27950,0
|
|
20240508,120500,141186200,27950,27950,27950,27950,0
|
|
20240508,120400,141186200,27950,27950,27950,27950,0
|
|
20240508,120300,141186200,27950,27950,27950,27950,0
|
|
20240508,120200,141186200,27950,27950,27950,27950,0
|
|
20240508,120100,141186200,27950,27950,27950,27950,0
|
|
20240508,120000,141186200,27950,27950,27950,27950,10
|
|
20240508,115900,140906700,27850,27850,27850,27850,1
|
|
20240508,115800,140878850,27850,27800,27850,27800,3
|
|
20240508,115700,140795350,27850,27850,27850,27850,2
|
|
20240508,115600,140739650,27900,27900,27900,27900,0
|
|
20240508,115500,140739650,27900,27900,27900,27900,0
|
|
20240508,115400,140739650,27900,27900,27900,27900,7
|
|
20240508,115300,140544350,27900,27900,27900,27900,0
|
|
20240508,115200,140544350,27900,27900,27900,27900,0
|
|
20240508,115100,140544350,27900,27900,27900,27900,0
|
|
20240508,115000,140544350,27900,27900,27900,27900,1
|
|
20240508,114900,140516450,27900,27900,27900,27900,20
|
|
20240508,114800,139958450,27900,27900,27900,27900,0
|
|
20240508,114700,139958450,27900,27900,27900,27900,0
|
|
20240508,114600,139958450,27900,27900,27900,27900,0
|
|
20240508,114500,139958450,27900,27900,27900,27900,1
|
|
20240508,114400,139930550,27900,27900,27900,27900,1
|
|
20240508,114300,139902650,27900,27900,27900,27900,0
|
|
20240508,114200,139902650,27900,27900,27900,27900,0
|
|
20240508,114100,139902650,27900,27900,27900,27900,0
|
|
20240508,114000,139902650,27900,27900,27900,27900,0
|
|
20240508,113900,139902650,27900,27900,27900,27900,8
|
|
20240508,113800,139679450,27900,27900,27900,27900,0
|
|
20240508,113700,139679450,27900,27900,27900,27900,1
|
|
20240508,113600,139651550,27900,27900,27900,27900,0
|
|
20240508,113500,139651550,27900,27900,27900,27900,0
|
|
20240508,113400,139651550,27900,27900,27900,27900,0
|
|
20240508,113300,139651550,27900,27900,27900,27900,53
|
|
20240508,113200,138172850,27900,27900,27900,27900,0
|
|
20240508,113100,138172850,27900,27900,27900,27900,0
|
|
20240508,113000,138172850,27900,27900,27900,27900,1
|
|
20240508,112900,138144950,27950,27950,27950,27950,0
|
|
20240508,112800,138144950,27950,27950,27950,27950,0
|
|
20240508,112700,138144950,27950,27950,27950,27950,0
|
|
20240508,112600,138144950,27950,27950,27950,27950,0
|
|
20240508,112500,138144950,27950,27950,27950,27950,0
|
|
20240508,112400,138144950,27950,27950,27950,27950,0
|
|
20240508,112300,138144950,27950,27950,27950,27950,0
|
|
20240508,112200,138144950,27950,27950,27950,27950,0
|
|
20240508,112100,138144950,27950,27950,27950,27950,0
|
|
20240508,112000,138144950,27950,27950,27950,27950,0
|
|
20240508,111900,138144950,27950,27950,27950,27950,179
|
|
20240508,111800,133141900,27850,27850,27850,27850,0
|
|
20240508,111700,133141900,27850,27850,27850,27850,0
|
|
20240508,111600,133141900,27850,27900,27900,27850,515
|
|
20240508,111500,118783400,27800,27800,27800,27800,0
|
|
20240508,111400,118783400,27800,27800,27800,27800,0
|
|
20240508,111300,118783400,27800,27800,27800,27800,0
|
|
20240508,111200,118783400,27800,27800,27800,27800,0
|
|
20240508,111100,118783400,27800,27900,27900,27800,300
|
|
20240508,111000,110428400,27800,27800,27800,27800,0
|
|
20240508,110900,110428400,27800,27800,27800,27800,20
|
|
20240508,110800,109872400,27800,27800,27800,27800,0
|
|
20240508,110700,109872400,27800,27850,27850,27800,100
|
|
20240508,110600,107088550,27850,27850,27850,27850,30
|
|
20240508,110500,106253050,27800,27800,27800,27800,0
|
|
20240508,110400,106253050,27800,27800,27800,27800,0
|
|
20240508,110300,106253050,27800,27800,27800,27800,0
|
|
20240508,110200,106253050,27800,27800,27800,27800,0
|
|
20240508,110100,106253050,27800,27800,27800,27800,0
|
|
20240508,110000,106253050,27800,27800,27800,27800,0
|
|
20240508,105900,106253050,27800,27800,27800,27800,0
|
|
20240508,105800,106253050,27800,27800,27800,27800,0
|
|
20240508,105700,106253050,27800,27800,27800,27800,0
|
|
20240508,105600,106253050,27800,27800,27800,27800,0
|
|
20240508,105500,106253050,27800,27800,27800,27800,0
|
|
20240508,105400,106253050,27800,27800,27800,27800,0
|
|
20240508,105300,106253050,27800,27800,27800,27800,0
|
|
20240508,105200,106253050,27800,27800,27800,27800,0
|
|
20240508,105100,106253050,27800,27800,27800,27800,100
|
|
20240508,105000,103473050,27900,27900,27900,27900,1
|
|
20240508,104900,103445150,27800,27800,27800,27800,0
|
|
20240508,104800,103445150,27800,27850,27850,27800,100
|
|
20240508,104700,100662800,27900,27900,27900,27900,0
|
|
20240508,104600,100662800,27900,27900,27900,27900,0
|
|
20240508,104500,100662800,27900,27900,27900,27900,0
|
|
20240508,104400,100662800,27900,27900,27900,27900,0
|
|
20240508,104300,100662800,27900,27900,27900,27900,0
|
|
20240508,104200,100662800,27900,27900,27900,27900,0
|
|
20240508,104100,100662800,27900,27900,27900,27900,0
|
|
20240508,104000,100662800,27900,27900,27900,27900,0
|
|
20240508,103900,100662800,27900,27900,27900,27900,0
|
|
20240508,103800,100662800,27900,27900,27900,27900,35
|
|
20240508,103700,99686300,27800,27850,27850,27800,100
|
|
20240508,103600,96905750,27850,27850,27850,27850,0
|
|
20240508,103500,96905750,27850,27850,27850,27850,0
|
|
20240508,103400,96905750,27850,27850,27850,27850,118
|
|
20240508,103300,93619450,27850,27850,27850,27850,0
|
|
20240508,103200,93619450,27850,27850,27850,27850,0
|
|
20240508,103100,93619450,27850,27850,27850,27850,2
|
|
20240508,103000,93563750,27800,27800,27800,27800,0
|
|
20240508,102900,93563750,27800,27800,27800,27800,0
|
|
20240508,102800,93563750,27800,27800,27800,27800,0
|
|
20240508,102700,93563750,27800,27800,27800,27800,0
|
|
20240508,102600,93563750,27800,27800,27800,27800,0
|
|
20240508,102500,93563750,27800,27800,27800,27800,0
|
|
20240508,102400,93563750,27800,27800,27800,27800,0
|
|
20240508,102300,93563750,27800,27800,27800,27800,0
|
|
20240508,102200,93563750,27800,27800,27800,27800,0
|
|
20240508,102100,93563750,27800,27850,27850,27800,250
|
|
20240508,102000,86605000,27850,27850,27850,27850,40
|
|
20240508,101900,85491000,27850,27850,27850,27850,20
|
|
20240508,101800,84934000,27850,27850,27850,27850,10
|
|
20240508,101700,84655500,27850,27850,27850,27850,0
|
|
20240508,101600,84655500,27850,27850,27850,27850,8
|
|
20240508,101500,84432700,27850,27850,27850,27850,0
|
|
20240508,101400,84432700,27850,27850,27850,27850,0
|
|
20240508,101300,84432700,27850,27850,27850,27850,0
|
|
20240508,101200,84432700,27850,27950,27950,27850,181
|
|
20240508,101100,79379150,28000,27900,28000,27900,52
|
|
20240508,101000,77925550,27950,27950,27950,27950,0
|
|
20240508,100900,77925550,27950,27950,27950,27950,0
|
|
20240508,100800,77925550,27950,27950,27950,27950,0
|
|
20240508,100700,77925550,27950,27950,27950,27950,0
|
|
20240508,100600,77925550,27950,27950,27950,27950,1
|
|
20240508,100500,77897600,27950,27950,27950,27950,11
|
|
20240508,100400,77590150,28000,28000,28000,28000,1
|
|
20240508,100300,77562150,27850,27850,27850,27850,10
|
|
20240508,100200,77283650,27900,27800,27900,27800,1103
|
|
20240508,100100,46574200,27800,27800,27800,27800,0
|
|
20240508,100000,46574200,27800,27800,27800,27800,100
|
|
20240508,095900,43794200,27800,27800,27800,27800,0
|
|
20240508,095800,43794200,27800,27800,27800,27800,1
|
|
20240508,095700,43766400,27800,27800,27800,27800,10
|
|
20240508,095600,43488400,27800,27800,27800,27800,2
|
|
20240508,095500,43432800,27800,27800,27800,27800,3
|
|
20240508,095400,43349400,27750,27750,27750,27750,64
|
|
20240508,095300,41573400,27700,27700,27700,27700,0
|
|
20240508,095200,41573400,27700,27700,27700,27700,0
|
|
20240508,095100,41573400,27700,27700,27700,27700,0
|
|
20240508,095000,41573400,27700,27700,27700,27700,0
|
|
20240508,094900,41573400,27700,27700,27700,27700,0
|
|
20240508,094800,41573400,27700,27700,27700,27700,0
|
|
20240508,094700,41573400,27700,27700,27700,27700,0
|
|
20240508,094600,41573400,27700,27700,27700,27700,0
|
|
20240508,094500,41573400,27700,27700,27700,27700,0
|
|
20240508,094400,41573400,27700,27700,27700,27700,1
|
|
20240508,094300,41545700,27700,27700,27700,27700,147
|
|
20240508,094200,37473800,27750,27750,27750,27750,22
|
|
20240508,094100,36863300,27700,27700,27700,27700,0
|
|
20240508,094000,36863300,27700,27700,27700,27700,0
|
|
20240508,093900,36863300,27700,27700,27700,27700,0
|
|
20240508,093800,36863300,27700,27700,27700,27700,0
|
|
20240508,093700,36863300,27700,27700,27700,27700,0
|
|
20240508,093600,36863300,27700,27700,27700,27700,0
|
|
20240508,093500,36863300,27700,27700,27700,27700,0
|
|
20240508,093400,36863300,27700,27700,27700,27700,0
|
|
20240508,093300,36863300,27700,27700,27700,27700,0
|
|
20240508,093200,36863300,27700,27700,27700,27700,0
|
|
20240508,093100,36863300,27700,27700,27700,27700,0
|
|
20240508,093000,36863300,27700,27700,27700,27700,0
|
|
20240508,092900,36863300,27700,27700,27700,27700,0
|
|
20240508,092800,36863300,27700,27700,27700,27700,0
|
|
20240508,092700,36863300,27700,27700,27700,27700,0
|
|
20240508,092600,36863300,27700,27700,27700,27700,125
|
|
20240508,092500,33400800,27800,27800,27800,27800,140
|
|
20240508,092400,29508800,27850,27850,27850,27850,0
|
|
20240508,092300,29508800,27850,27850,27850,27850,8
|
|
20240508,092200,29286000,27900,27900,27900,27900,105
|
|
20240508,092100,26356500,27900,27900,27900,27900,15
|
|
20240508,092000,25938000,27900,27950,27950,27900,160
|
|
20240508,091900,21471500,27950,27950,27950,27950,4
|
|
20240508,091800,21359700,28050,28050,28050,28050,0
|
|
20240508,091700,21359700,28050,28050,28050,28050,0
|
|
20240508,091600,21359700,28050,28050,28050,28050,0
|
|
20240508,091500,21359700,28050,28050,28050,28050,0
|
|
20240508,091400,21359700,28050,28050,28050,28050,0
|
|
20240508,091300,21359700,28050,28000,28050,28000,254
|
|
20240508,091200,14236250,28100,28100,28100,28100,0
|
|
20240508,091100,14236250,28100,28100,28100,28100,1
|
|
20240508,091000,14208150,28100,28000,28100,27900,53
|
|
20240508,090900,12726450,28000,28000,28000,28000,20
|
|
20240508,090800,12166450,28000,28100,28100,28000,105
|
|
20240508,090700,9216450,28100,28000,28100,28000,22
|
|
20240508,090600,8600250,28000,28000,28000,28000,16
|
|
20240508,090500,8152250,28000,28000,28000,28000,100
|
|
20240508,090400,5352250,28100,28100,28100,28100,1
|
|
20240508,090300,5324150,28000,28000,28000,28000,30
|
|
20240508,090200,4484150,28000,28000,28000,28000,1
|
|
20240508,090100,4456150,27850,28000,28000,27850,9
|
|
20240508,090000,4205350,27850,27850,27850,27850,151
|