667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200400,309144100,28150,28150,28150,28150,122
|
|
20240509,200300,309144100,28150,28150,28150,28150,0
|
|
20240509,200200,309144100,28150,28150,28150,28150,0
|
|
20240509,200100,309144100,28150,28150,28150,28150,0
|
|
20240509,200000,309144100,28150,28150,28150,28150,0
|
|
20240509,195900,309144100,28150,28150,28150,28150,0
|
|
20240509,195800,309144100,28150,28150,28150,28150,0
|
|
20240509,195700,309144100,28150,28150,28150,28150,0
|
|
20240509,195600,309144100,28150,28150,28150,28150,0
|
|
20240509,195500,309144100,28150,28150,28150,28150,0
|
|
20240509,195400,309144100,28150,28150,28150,28150,0
|
|
20240509,195300,309144100,28150,28150,28150,28150,0
|
|
20240509,195200,309144100,28150,28150,28150,28150,0
|
|
20240509,195100,309144100,28150,28150,28150,28150,0
|
|
20240509,195000,309144100,28150,28150,28150,28150,0
|
|
20240509,194900,309144100,28150,28150,28150,28150,0
|
|
20240509,194800,309144100,28150,28150,28150,28150,0
|
|
20240509,194700,309144100,28150,28150,28150,28150,0
|
|
20240509,194600,309144100,28150,28150,28150,28150,0
|
|
20240509,194500,309144100,28150,28150,28150,28150,0
|
|
20240509,194400,309144100,28150,28150,28150,28150,0
|
|
20240509,194300,309144100,28150,28150,28150,28150,0
|
|
20240509,194200,309144100,28150,28150,28150,28150,0
|
|
20240509,194100,309144100,28150,28150,28150,28150,0
|
|
20240509,194000,309144100,28150,28150,28150,28150,0
|
|
20240509,193900,309144100,28150,28150,28150,28150,0
|
|
20240509,193800,309144100,28150,28150,28150,28150,0
|
|
20240509,193700,309144100,28150,28150,28150,28150,0
|
|
20240509,193600,309144100,28150,28150,28150,28150,0
|
|
20240509,193500,309144100,28150,28150,28150,28150,0
|
|
20240509,193400,309144100,28150,28150,28150,28150,122
|
|
20240509,193300,309144100,28150,28150,28150,28150,0
|
|
20240509,193200,309144100,28150,28150,28150,28150,0
|
|
20240509,193100,309144100,28150,28150,28150,28150,0
|
|
20240509,193000,309144100,28150,28150,28150,28150,0
|
|
20240509,192900,309144100,28150,28150,28150,28150,0
|
|
20240509,192800,309144100,28150,28150,28150,28150,0
|
|
20240509,192700,309144100,28150,28150,28150,28150,0
|
|
20240509,192600,309144100,28150,28150,28150,28150,0
|
|
20240509,192500,309144100,28150,28150,28150,28150,0
|
|
20240509,192400,309144100,28150,28150,28150,28150,0
|
|
20240509,192300,309144100,28150,28150,28150,28150,0
|
|
20240509,192200,309144100,28150,28150,28150,28150,0
|
|
20240509,192100,309144100,28150,28150,28150,28150,0
|
|
20240509,192000,309144100,28150,28150,28150,28150,0
|
|
20240509,191900,309144100,28150,28150,28150,28150,0
|
|
20240509,191800,309144100,28150,28150,28150,28150,0
|
|
20240509,191700,309144100,28150,28150,28150,28150,0
|
|
20240509,191600,309144100,28150,28150,28150,28150,0
|
|
20240509,191500,309144100,28150,28150,28150,28150,0
|
|
20240509,191400,309144100,28150,28150,28150,28150,0
|
|
20240509,191300,309144100,28150,28150,28150,28150,0
|
|
20240509,191200,309144100,28150,28150,28150,28150,0
|
|
20240509,191100,309144100,28150,28150,28150,28150,0
|
|
20240509,191000,309144100,28150,28150,28150,28150,0
|
|
20240509,190900,309144100,28150,28150,28150,28150,0
|
|
20240509,190800,309144100,28150,28150,28150,28150,0
|
|
20240509,190700,309144100,28150,28150,28150,28150,0
|
|
20240509,190600,309144100,28150,28150,28150,28150,0
|
|
20240509,190500,309144100,28150,28150,28150,28150,0
|
|
20240509,190400,309144100,28150,28150,28150,28150,122
|
|
20240509,190300,309144100,28150,28150,28150,28150,0
|
|
20240509,190200,309144100,28150,28150,28150,28150,0
|
|
20240509,190100,309144100,28150,28150,28150,28150,0
|
|
20240509,190000,309144100,28150,28150,28150,28150,0
|
|
20240509,185900,309144100,28150,28150,28150,28150,0
|
|
20240509,185800,309144100,28150,28150,28150,28150,0
|
|
20240509,185700,309144100,28150,28150,28150,28150,0
|
|
20240509,185600,309144100,28150,28150,28150,28150,0
|
|
20240509,185500,309144100,28150,28150,28150,28150,0
|
|
20240509,185400,309144100,28150,28150,28150,28150,0
|
|
20240509,185300,309144100,28150,28150,28150,28150,0
|
|
20240509,185200,309144100,28150,28150,28150,28150,0
|
|
20240509,185100,309144100,28150,28150,28150,28150,0
|
|
20240509,185000,309144100,28150,28150,28150,28150,0
|
|
20240509,184900,309144100,28150,28150,28150,28150,0
|
|
20240509,184800,309144100,28150,28150,28150,28150,0
|
|
20240509,184700,309144100,28150,28150,28150,28150,0
|
|
20240509,184600,309144100,28150,28150,28150,28150,0
|
|
20240509,184500,309144100,28150,28150,28150,28150,0
|
|
20240509,184400,309144100,28150,28150,28150,28150,0
|
|
20240509,184300,309144100,28150,28150,28150,28150,0
|
|
20240509,184200,309144100,28150,28150,28150,28150,0
|
|
20240509,184100,309144100,28150,28150,28150,28150,0
|
|
20240509,184000,309144100,28150,28150,28150,28150,0
|
|
20240509,183900,309144100,28150,28150,28150,28150,0
|
|
20240509,183800,309144100,28150,28150,28150,28150,0
|
|
20240509,183700,309144100,28150,28150,28150,28150,0
|
|
20240509,183600,309144100,28150,28150,28150,28150,0
|
|
20240509,183500,309144100,28150,28150,28150,28150,0
|
|
20240509,183400,309144100,28150,28150,28150,28150,122
|
|
20240509,183300,309144100,28150,28150,28150,28150,0
|
|
20240509,183200,309144100,28150,28150,28150,28150,0
|
|
20240509,183100,309144100,28150,28150,28150,28150,0
|
|
20240509,183000,309144100,28150,28150,28150,28150,0
|
|
20240509,182900,309144100,28150,28150,28150,28150,0
|
|
20240509,182800,309144100,28150,28150,28150,28150,0
|
|
20240509,182700,309144100,28150,28150,28150,28150,0
|
|
20240509,182600,309144100,28150,28150,28150,28150,0
|
|
20240509,182500,309144100,28150,28150,28150,28150,0
|
|
20240509,182400,309144100,28150,28150,28150,28150,0
|
|
20240509,182300,309144100,28150,28150,28150,28150,0
|
|
20240509,182200,309144100,28150,28150,28150,28150,0
|
|
20240509,182100,309144100,28150,28150,28150,28150,0
|
|
20240509,182000,309144100,28150,28150,28150,28150,0
|
|
20240509,181900,309144100,28150,28150,28150,28150,0
|
|
20240509,181800,309144100,28150,28150,28150,28150,0
|
|
20240509,181700,309144100,28150,28150,28150,28150,0
|
|
20240509,181600,309144100,28150,28150,28150,28150,0
|
|
20240509,181500,309144100,28150,28150,28150,28150,0
|
|
20240509,181400,309144100,28150,28150,28150,28150,0
|
|
20240509,181300,309144100,28150,28150,28150,28150,0
|
|
20240509,181200,309144100,28150,28150,28150,28150,0
|
|
20240509,181100,309144100,28150,28150,28150,28150,0
|
|
20240509,181000,309144100,28150,28150,28150,28150,0
|
|
20240509,180900,309144100,28150,28150,28150,28150,0
|
|
20240509,180800,309144100,28150,28150,28150,28150,0
|
|
20240509,180700,309144100,28150,28150,28150,28150,0
|
|
20240509,180600,309144100,28150,28150,28150,28150,0
|
|
20240509,180500,309144100,28150,28150,28150,28150,0
|
|
20240509,180400,309144100,28150,28150,28150,28150,122
|
|
20240509,180300,309144100,28150,28150,28150,28150,0
|
|
20240509,180200,309144100,28150,28150,28150,28150,0
|
|
20240509,180100,309144100,28150,28150,28150,28150,0
|
|
20240509,180000,309144100,28150,28150,28150,28150,0
|
|
20240509,175900,309144100,28150,28150,28150,28150,0
|
|
20240509,175800,309144100,28150,28150,28150,28150,0
|
|
20240509,175700,309144100,28150,28150,28150,28150,0
|
|
20240509,175600,309144100,28150,28150,28150,28150,0
|
|
20240509,175500,309144100,28150,28150,28150,28150,0
|
|
20240509,175400,309144100,28150,28150,28150,28150,0
|
|
20240509,175300,309144100,28150,28150,28150,28150,0
|
|
20240509,175200,309144100,28150,28150,28150,28150,0
|
|
20240509,175100,309144100,28150,28150,28150,28150,0
|
|
20240509,175000,309144100,28150,28150,28150,28150,0
|
|
20240509,174900,309144100,28150,28150,28150,28150,0
|
|
20240509,174800,309144100,28150,28150,28150,28150,0
|
|
20240509,174700,309144100,28150,28150,28150,28150,0
|
|
20240509,174600,309144100,28150,28150,28150,28150,0
|
|
20240509,174500,309144100,28150,28150,28150,28150,0
|
|
20240509,174400,309144100,28150,28150,28150,28150,0
|
|
20240509,174300,309144100,28150,28150,28150,28150,0
|
|
20240509,174200,309144100,28150,28150,28150,28150,0
|
|
20240509,174100,309144100,28150,28150,28150,28150,0
|
|
20240509,174000,309144100,28150,28150,28150,28150,0
|
|
20240509,173900,309144100,28150,28150,28150,28150,0
|
|
20240509,173800,309144100,28150,28150,28150,28150,0
|
|
20240509,173700,309144100,28150,28150,28150,28150,0
|
|
20240509,173600,309144100,28150,28150,28150,28150,0
|
|
20240509,173500,309144100,28150,28150,28150,28150,0
|
|
20240509,173400,309144100,28150,28150,28150,28150,122
|
|
20240509,173300,309144100,28150,28150,28150,28150,0
|
|
20240509,173200,309144100,28150,28150,28150,28150,0
|
|
20240509,173100,309144100,28150,28150,28150,28150,0
|
|
20240509,173000,309144100,28150,28150,28150,28150,0
|
|
20240509,172900,309144100,28150,28150,28150,28150,0
|
|
20240509,172800,309144100,28150,28150,28150,28150,0
|
|
20240509,172700,309144100,28150,28150,28150,28150,0
|
|
20240509,172600,309144100,28150,28150,28150,28150,0
|
|
20240509,172500,309144100,28150,28150,28150,28150,0
|
|
20240509,172400,309144100,28150,28150,28150,28150,0
|
|
20240509,172300,309144100,28150,28150,28150,28150,0
|
|
20240509,172200,309144100,28150,28150,28150,28150,0
|
|
20240509,172100,309144100,28150,28150,28150,28150,0
|
|
20240509,172000,309144100,28150,28150,28150,28150,0
|
|
20240509,171900,309144100,28150,28150,28150,28150,0
|
|
20240509,171800,309144100,28150,28150,28150,28150,0
|
|
20240509,171700,309144100,28150,28150,28150,28150,0
|
|
20240509,171600,309144100,28150,28150,28150,28150,0
|
|
20240509,171500,309144100,28150,28150,28150,28150,0
|
|
20240509,171400,309144100,28150,28150,28150,28150,0
|
|
20240509,171300,309144100,28150,28150,28150,28150,0
|
|
20240509,171200,309144100,28150,28150,28150,28150,0
|
|
20240509,171100,309144100,28150,28150,28150,28150,0
|
|
20240509,171000,309144100,28150,28150,28150,28150,0
|
|
20240509,170900,309144100,28150,28150,28150,28150,0
|
|
20240509,170800,309144100,28150,28150,28150,28150,0
|
|
20240509,170700,309144100,28150,28150,28150,28150,0
|
|
20240509,170600,309144100,28150,28150,28150,28150,0
|
|
20240509,170500,309144100,28150,28150,28150,28150,0
|
|
20240509,170400,309144100,28150,28150,28150,28150,122
|
|
20240509,170300,309144100,28150,28150,28150,28150,0
|
|
20240509,170200,309144100,28150,28150,28150,28150,0
|
|
20240509,170100,309144100,28150,28150,28150,28150,0
|
|
20240509,170000,309144100,28150,28150,28150,28150,0
|
|
20240509,165900,309144100,28150,28150,28150,28150,0
|
|
20240509,165800,309144100,28150,28150,28150,28150,0
|
|
20240509,165700,309144100,28150,28150,28150,28150,0
|
|
20240509,165600,309144100,28150,28150,28150,28150,0
|
|
20240509,165500,309144100,28150,28150,28150,28150,0
|
|
20240509,165400,309144100,28150,28150,28150,28150,0
|
|
20240509,165300,309144100,28150,28150,28150,28150,0
|
|
20240509,165200,309144100,28150,28150,28150,28150,0
|
|
20240509,165100,309144100,28150,28150,28150,28150,0
|
|
20240509,165000,309144100,28150,28150,28150,28150,0
|
|
20240509,164900,309144100,28150,28150,28150,28150,0
|
|
20240509,164800,309144100,28150,28150,28150,28150,0
|
|
20240509,164700,309144100,28150,28150,28150,28150,0
|
|
20240509,164600,309144100,28150,28150,28150,28150,0
|
|
20240509,164500,309144100,28150,28150,28150,28150,0
|
|
20240509,164400,309144100,28150,28150,28150,28150,0
|
|
20240509,164300,309144100,28150,28150,28150,28150,0
|
|
20240509,164200,309144100,28150,28150,28150,28150,0
|
|
20240509,164100,309144100,28150,28150,28150,28150,0
|
|
20240509,164000,309144100,28150,28150,28150,28150,0
|
|
20240509,163900,309144100,28150,28150,28150,28150,0
|
|
20240509,163800,309144100,28150,28150,28150,28150,0
|
|
20240509,163700,309144100,28150,28150,28150,28150,0
|
|
20240509,163600,309144100,28150,28150,28150,28150,0
|
|
20240509,163500,309144100,28150,28150,28150,28150,0
|
|
20240509,163400,309144100,28150,28150,28150,28150,122
|
|
20240509,163300,309144100,28150,28150,28150,28150,0
|
|
20240509,163200,309144100,28150,28150,28150,28150,0
|
|
20240509,163100,309144100,28150,28150,28150,28150,0
|
|
20240509,163000,309144100,28150,28150,28150,28150,0
|
|
20240509,162900,309144100,28150,28150,28150,28150,0
|
|
20240509,162800,309144100,28150,28150,28150,28150,0
|
|
20240509,162700,309144100,28150,28150,28150,28150,0
|
|
20240509,162600,309144100,28150,28150,28150,28150,0
|
|
20240509,162500,309144100,28150,28150,28150,28150,0
|
|
20240509,162400,309144100,28150,28150,28150,28150,0
|
|
20240509,162300,309144100,28150,28150,28150,28150,0
|
|
20240509,162200,309144100,28150,28150,28150,28150,0
|
|
20240509,162100,309144100,28150,28150,28150,28150,0
|
|
20240509,162000,309144100,28150,28150,28150,28150,0
|
|
20240509,161900,309144100,28150,28150,28150,28150,0
|
|
20240509,161800,309144100,28150,28150,28150,28150,0
|
|
20240509,161700,309144100,28150,28150,28150,28150,0
|
|
20240509,161600,309144100,28150,28150,28150,28150,0
|
|
20240509,161500,309144100,28150,28150,28150,28150,0
|
|
20240509,161400,309144100,28150,28150,28150,28150,0
|
|
20240509,161300,309144100,28150,28150,28150,28150,0
|
|
20240509,161200,309144100,28150,28150,28150,28150,0
|
|
20240509,161100,309144100,28150,28150,28150,28150,0
|
|
20240509,161000,309144100,28150,28150,28150,28150,0
|
|
20240509,160900,309144100,28150,28150,28150,28150,0
|
|
20240509,160800,309144100,28150,28150,28150,28150,0
|
|
20240509,160700,309144100,28150,28150,28150,28150,0
|
|
20240509,160600,309144100,28150,28150,28150,28150,0
|
|
20240509,160500,309144100,28150,28150,28150,28150,0
|
|
20240509,160400,309144100,28150,28150,28150,28150,122
|
|
20240509,160300,309144100,28150,28150,28150,28150,0
|
|
20240509,160200,309144100,28150,28150,28150,28150,0
|
|
20240509,160100,309144100,28150,28150,28150,28150,0
|
|
20240509,160000,309144100,28150,28150,28150,28150,0
|
|
20240509,155900,309144100,28150,28150,28150,28150,0
|
|
20240509,155800,309144100,28150,28150,28150,28150,0
|
|
20240509,155700,309144100,28150,28150,28150,28150,0
|
|
20240509,155600,309144100,28150,28150,28150,28150,0
|
|
20240509,155500,309144100,28150,28150,28150,28150,0
|
|
20240509,155400,309144100,28150,28150,28150,28150,0
|
|
20240509,155300,309144100,28150,28150,28150,28150,0
|
|
20240509,155200,309144100,28150,28150,28150,28150,0
|
|
20240509,155100,309144100,28150,28150,28150,28150,0
|
|
20240509,155000,309144100,28150,28150,28150,28150,0
|
|
20240509,154900,309144100,28150,28150,28150,28150,0
|
|
20240509,154800,309144100,28150,28150,28150,28150,0
|
|
20240509,154700,309144100,28150,28150,28150,28150,0
|
|
20240509,154600,309144100,28150,28150,28150,28150,0
|
|
20240509,154500,309144100,28150,28150,28150,28150,0
|
|
20240509,154400,309144100,28150,28150,28150,28150,0
|
|
20240509,154300,309144100,28150,28150,28150,28150,0
|
|
20240509,154200,309144100,28150,28150,28150,28150,0
|
|
20240509,154100,309144100,28150,28150,28150,28150,0
|
|
20240509,154000,309144100,28150,28150,28150,28150,0
|
|
20240509,153900,309144100,28150,28150,28150,28150,0
|
|
20240509,153800,309144100,28150,28150,28150,28150,0
|
|
20240509,153700,309144100,28150,28150,28150,28150,0
|
|
20240509,153600,309144100,28150,28150,28150,28150,0
|
|
20240509,153500,309144100,28150,28150,28150,28150,0
|
|
20240509,153400,309144100,28150,28150,28150,28150,122
|
|
20240509,153300,309144100,28150,28150,28150,28150,0
|
|
20240509,153200,309144100,28150,28150,28150,28150,0
|
|
20240509,153100,309144100,28150,28150,28150,28150,0
|
|
20240509,153000,309144100,28150,28150,28150,28150,122
|
|
20240509,152900,305709800,28100,28100,28100,28100,0
|
|
20240509,152800,305709800,28100,28100,28100,28100,0
|
|
20240509,152700,305709800,28100,28100,28100,28100,0
|
|
20240509,152600,305709800,28100,28100,28100,28100,0
|
|
20240509,152500,305709800,28100,28100,28100,28100,0
|
|
20240509,152400,305709800,28100,28100,28100,28100,0
|
|
20240509,152300,305709800,28100,28100,28100,28100,0
|
|
20240509,152200,305709800,28100,28100,28100,28100,0
|
|
20240509,152100,305709800,28100,28100,28100,28100,0
|
|
20240509,152000,305709800,28100,28100,28100,28100,0
|
|
20240509,151900,305709800,28100,28150,28150,28100,6
|
|
20240509,151800,305540950,28150,28150,28150,28150,5
|
|
20240509,151700,305400200,28150,28150,28150,28150,0
|
|
20240509,151600,305400200,28150,28150,28150,28150,0
|
|
20240509,151500,305400200,28150,28150,28150,28150,0
|
|
20240509,151400,305400200,28150,28150,28150,28150,2
|
|
20240509,151300,305343900,28100,28100,28100,28100,0
|
|
20240509,151200,305343900,28100,28100,28100,28100,0
|
|
20240509,151100,305343900,28100,28100,28100,28100,39
|
|
20240509,151000,304248000,28150,28150,28150,28150,1
|
|
20240509,150900,304219850,28150,28150,28150,28150,0
|
|
20240509,150800,304219850,28150,28150,28150,28150,0
|
|
20240509,150700,304219850,28150,28150,28150,28150,0
|
|
20240509,150600,304219850,28150,28150,28150,28150,0
|
|
20240509,150500,304219850,28150,28150,28150,28150,0
|
|
20240509,150400,304219850,28150,28150,28150,28150,0
|
|
20240509,150300,304219850,28150,28150,28150,28150,0
|
|
20240509,150200,304219850,28150,28150,28150,28150,0
|
|
20240509,150100,304219850,28150,28150,28150,28150,30
|
|
20240509,150000,303375350,28150,28150,28150,28150,0
|
|
20240509,145900,303375350,28150,28150,28150,28150,0
|
|
20240509,145800,303375350,28150,28150,28150,28150,0
|
|
20240509,145700,303375350,28150,28150,28150,28150,0
|
|
20240509,145600,303375350,28150,28150,28150,28150,0
|
|
20240509,145500,303375350,28150,28150,28150,28150,0
|
|
20240509,145400,303375350,28150,28150,28150,28150,0
|
|
20240509,145300,303375350,28150,28150,28150,28150,0
|
|
20240509,145200,303375350,28150,28150,28150,28150,0
|
|
20240509,145100,303375350,28150,28150,28150,28150,0
|
|
20240509,145000,303375350,28150,28100,28150,28100,658
|
|
20240509,144900,284883950,28100,28100,28100,28100,0
|
|
20240509,144800,284883950,28100,28100,28100,28100,0
|
|
20240509,144700,284883950,28100,28100,28100,28100,0
|
|
20240509,144600,284883950,28100,28100,28100,28100,0
|
|
20240509,144500,284883950,28100,28100,28100,28100,0
|
|
20240509,144400,284883950,28100,28100,28100,28100,0
|
|
20240509,144300,284883950,28100,28100,28100,28100,0
|
|
20240509,144200,284883950,28100,28100,28100,28100,0
|
|
20240509,144100,284883950,28100,28100,28100,28100,3
|
|
20240509,144000,284799650,28100,28100,28100,28100,0
|
|
20240509,143900,284799650,28100,28100,28100,28100,10
|
|
20240509,143800,284518650,28100,28100,28100,28100,2
|
|
20240509,143700,284462450,28100,28100,28100,28100,0
|
|
20240509,143600,284462450,28100,28100,28100,28100,0
|
|
20240509,143500,284462450,28100,28100,28100,28100,0
|
|
20240509,143400,284462450,28100,28100,28100,28100,1
|
|
20240509,143300,284434350,28100,28100,28100,28100,0
|
|
20240509,143200,284434350,28100,28100,28100,28100,0
|
|
20240509,143100,284434350,28100,28100,28100,28100,0
|
|
20240509,143000,284434350,28100,28100,28100,28100,174
|
|
20240509,142900,279544950,28100,28100,28100,28100,1
|
|
20240509,142800,279516850,28100,28100,28100,28100,0
|
|
20240509,142700,279516850,28100,28100,28100,28100,0
|
|
20240509,142600,279516850,28100,28100,28100,28100,0
|
|
20240509,142500,279516850,28100,28100,28100,28100,0
|
|
20240509,142400,279516850,28100,28100,28100,28100,0
|
|
20240509,142300,279516850,28100,28100,28100,28100,0
|
|
20240509,142200,279516850,28100,28100,28100,28100,0
|
|
20240509,142100,279516850,28100,28100,28100,28100,0
|
|
20240509,142000,279516850,28100,28100,28100,28100,1
|
|
20240509,141900,279488750,28100,28100,28100,28100,0
|
|
20240509,141800,279488750,28100,28100,28100,28100,0
|
|
20240509,141700,279488750,28100,28100,28100,28100,0
|
|
20240509,141600,279488750,28100,28100,28100,28100,0
|
|
20240509,141500,279488750,28100,28100,28100,28100,0
|
|
20240509,141400,279488750,28100,28100,28100,28100,0
|
|
20240509,141300,279488750,28100,28100,28100,28100,0
|
|
20240509,141200,279488750,28100,28100,28100,28100,0
|
|
20240509,141100,279488750,28100,28100,28100,28100,0
|
|
20240509,141000,279488750,28100,28100,28100,28100,8
|
|
20240509,140900,279263950,27900,28000,28000,27900,50
|
|
20240509,140800,277866650,28100,28100,28100,28100,110
|
|
20240509,140700,274775650,28100,28100,28100,28100,0
|
|
20240509,140600,274775650,28100,28100,28100,28100,0
|
|
20240509,140500,274775650,28100,28100,28100,28100,0
|
|
20240509,140400,274775650,28100,28100,28100,28100,20
|
|
20240509,140300,274213650,27900,27900,27900,27900,0
|
|
20240509,140200,274213650,27900,27900,27900,27900,0
|
|
20240509,140100,274213650,27900,27900,27900,27900,0
|
|
20240509,140000,274213650,27900,27900,27900,27900,1
|
|
20240509,135900,274185750,27900,27900,27900,27900,0
|
|
20240509,135800,274185750,27900,27900,27900,27900,0
|
|
20240509,135700,274185750,27900,27900,27900,27900,1
|
|
20240509,135600,274157850,27900,27900,27900,27900,0
|
|
20240509,135500,274157850,27900,27900,27900,27900,2
|
|
20240509,135400,274102050,28000,28000,28000,28000,15
|
|
20240509,135300,273682050,28000,28000,28000,28000,0
|
|
20240509,135200,273682050,28000,28000,28000,28000,1
|
|
20240509,135100,273654050,27900,27900,27900,27900,0
|
|
20240509,135000,273654050,27900,27900,27900,27900,0
|
|
20240509,134900,273654050,27900,27950,27950,27900,70
|
|
20240509,134800,271700050,28000,28000,28000,28000,4
|
|
20240509,134700,271588050,28000,28050,28050,28000,179
|
|
20240509,134600,266574000,28050,28050,28050,28050,1
|
|
20240509,134500,266545950,28050,28050,28050,28050,0
|
|
20240509,134400,266545950,28050,28050,28050,28050,31
|
|
20240509,134300,265676400,28050,28050,28050,28050,101
|
|
20240509,134200,262843350,28050,28050,28050,28050,0
|
|
20240509,134100,262843350,28050,28050,28050,28050,0
|
|
20240509,134000,262843350,28050,28050,28050,28050,1
|
|
20240509,133900,262815300,28100,28050,28100,28050,143
|
|
20240509,133800,258804100,28050,28050,28050,28050,0
|
|
20240509,133700,258804100,28050,28050,28050,28050,17
|
|
20240509,133600,258327250,28050,28050,28050,28050,1
|
|
20240509,133500,258299200,28050,28050,28050,28050,0
|
|
20240509,133400,258299200,28050,28050,28050,28050,1
|
|
20240509,133300,258271150,28100,28100,28100,28100,4
|
|
20240509,133200,258158750,28100,28100,28100,28100,2
|
|
20240509,133100,258102550,28050,28050,28050,28050,2
|
|
20240509,133000,258046450,28050,28050,28050,28050,0
|
|
20240509,132900,258046450,28050,28050,28050,28050,0
|
|
20240509,132800,258046450,28050,28050,28050,28050,1
|
|
20240509,132700,258018400,28050,28050,28050,28050,0
|
|
20240509,132600,258018400,28050,28050,28050,28050,0
|
|
20240509,132500,258018400,28050,28050,28050,28050,1
|
|
20240509,132400,257990350,28100,28100,28100,28100,0
|
|
20240509,132300,257990350,28100,28100,28100,28100,0
|
|
20240509,132200,257990350,28100,28100,28100,28100,54
|
|
20240509,132100,256472950,28100,28150,28150,28100,154
|
|
20240509,132000,252137900,28150,28150,28150,28150,0
|
|
20240509,131900,252137900,28150,28150,28150,28150,1
|
|
20240509,131800,252109750,28150,28150,28150,28150,0
|
|
20240509,131700,252109750,28150,28150,28150,28150,0
|
|
20240509,131600,252109750,28150,28150,28150,28150,1
|
|
20240509,131500,252081600,28150,28150,28150,28150,0
|
|
20240509,131400,252081600,28150,28150,28150,28150,0
|
|
20240509,131300,252081600,28150,28150,28150,28150,1
|
|
20240509,131200,252053450,28200,28200,28200,28200,5
|
|
20240509,131100,251912450,28200,28200,28200,28200,140
|
|
20240509,131000,247964450,28150,28150,28150,28150,0
|
|
20240509,130900,247964450,28150,28150,28150,28150,1
|
|
20240509,130800,247936300,28150,28150,28150,28150,1
|
|
20240509,130700,247908150,28150,28150,28150,28150,0
|
|
20240509,130600,247908150,28150,28150,28150,28150,0
|
|
20240509,130500,247908150,28150,28150,28150,28150,1
|
|
20240509,130400,247880000,28150,28150,28150,28150,0
|
|
20240509,130300,247880000,28150,28150,28150,28150,0
|
|
20240509,130200,247880000,28150,28150,28150,28150,1
|
|
20240509,130100,247851850,28150,28150,28150,28150,0
|
|
20240509,130000,247851850,28150,28150,28150,28150,0
|
|
20240509,125900,247851850,28150,28150,28150,28150,0
|
|
20240509,125800,247851850,28150,28150,28150,28150,1
|
|
20240509,125700,247823700,28150,28150,28150,28150,1
|
|
20240509,125600,247795550,28200,28200,28200,28200,0
|
|
20240509,125500,247795550,28200,28200,28200,28200,0
|
|
20240509,125400,247795550,28200,28200,28200,28200,0
|
|
20240509,125300,247795550,28200,28200,28200,28200,0
|
|
20240509,125200,247795550,28200,28150,28200,28150,30
|
|
20240509,125100,246951000,28150,28150,28150,28150,3
|
|
20240509,125000,246866550,28150,28150,28150,28150,11
|
|
20240509,124900,246556900,28150,28150,28150,28150,1
|
|
20240509,124800,246528750,28200,28200,28200,28200,0
|
|
20240509,124700,246528750,28200,28200,28200,28200,0
|
|
20240509,124600,246528750,28200,28200,28200,28200,0
|
|
20240509,124500,246528750,28200,28200,28200,28200,0
|
|
20240509,124400,246528750,28200,28200,28200,28200,0
|
|
20240509,124300,246528750,28200,28200,28200,28200,25
|
|
20240509,124200,245823750,28200,28200,28200,28200,1
|
|
20240509,124100,245795550,28200,28200,28200,28200,0
|
|
20240509,124000,245795550,28200,28200,28200,28200,10
|
|
20240509,123900,245513550,28200,28200,28200,28200,1
|
|
20240509,123800,245485350,28200,28200,28200,28200,0
|
|
20240509,123700,245485350,28200,28200,28200,28200,0
|
|
20240509,123600,245485350,28200,28200,28200,28200,211
|
|
20240509,123500,239535150,28200,28200,28200,28200,0
|
|
20240509,123400,239535150,28200,28200,28200,28200,83
|
|
20240509,123300,237194550,28200,28200,28200,28200,1
|
|
20240509,123200,237166350,28200,28200,28200,28200,0
|
|
20240509,123100,237166350,28200,28200,28200,28200,0
|
|
20240509,123000,237166350,28200,28200,28200,28200,0
|
|
20240509,122900,237166350,28200,28200,28200,28200,1
|
|
20240509,122800,237138150,28200,28200,28200,28200,0
|
|
20240509,122700,237138150,28200,28200,28200,28200,1
|
|
20240509,122600,237109950,28250,28250,28250,28250,45
|
|
20240509,122500,235838700,28200,28200,28200,28200,0
|
|
20240509,122400,235838700,28200,28200,28200,28200,1
|
|
20240509,122300,235810500,28200,28200,28200,28200,0
|
|
20240509,122200,235810500,28200,28200,28200,28200,20
|
|
20240509,122100,235246500,28200,28200,28200,28200,1
|
|
20240509,122000,235218300,28200,28200,28200,28200,10
|
|
20240509,121900,234936300,28200,28200,28200,28200,10
|
|
20240509,121800,234654300,28200,28200,28200,28200,100
|
|
20240509,121700,231834300,28200,28200,28200,28200,1
|
|
20240509,121600,231806100,28200,28200,28200,28200,21
|
|
20240509,121500,231213900,28200,28200,28200,28200,0
|
|
20240509,121400,231213900,28200,28200,28200,28200,1
|
|
20240509,121300,231185700,28250,28250,28250,28250,0
|
|
20240509,121200,231185700,28250,28250,28250,28250,7
|
|
20240509,121100,230987950,28250,28250,28250,28250,0
|
|
20240509,121000,230987950,28250,28250,28250,28250,270
|
|
20240509,120900,223360450,28250,28250,28250,28250,1
|
|
20240509,120800,223332200,28250,28250,28250,28250,0
|
|
20240509,120700,223332200,28250,28250,28250,28250,0
|
|
20240509,120600,223332200,28250,28250,28250,28250,1
|
|
20240509,120500,223303950,28250,28250,28250,28250,0
|
|
20240509,120400,223303950,28250,28250,28250,28250,0
|
|
20240509,120300,223303950,28250,28250,28250,28250,0
|
|
20240509,120200,223303950,28250,28300,28300,28250,2
|
|
20240509,120100,223247400,28250,28250,28250,28250,0
|
|
20240509,120000,223247400,28250,28250,28250,28250,0
|
|
20240509,115900,223247400,28250,28250,28250,28250,1
|
|
20240509,115800,223219150,28250,28250,28250,28250,0
|
|
20240509,115700,223219150,28250,28250,28250,28250,1
|
|
20240509,115600,223190900,28250,28250,28250,28250,0
|
|
20240509,115500,223190900,28250,28250,28250,28250,0
|
|
20240509,115400,223190900,28250,28250,28250,28250,1
|
|
20240509,115300,223162650,28250,28250,28250,28250,3
|
|
20240509,115200,223077900,28250,28250,28250,28250,0
|
|
20240509,115100,223077900,28250,28250,28250,28250,0
|
|
20240509,115000,223077900,28250,28250,28250,28250,1
|
|
20240509,114900,223049650,28250,28250,28250,28250,301
|
|
20240509,114800,214546400,28250,28250,28250,28250,0
|
|
20240509,114700,214546400,28250,28250,28250,28250,1
|
|
20240509,114600,214518150,28250,28250,28250,28250,0
|
|
20240509,114500,214518150,28250,28250,28250,28250,0
|
|
20240509,114400,214518150,28250,28300,28300,28250,52
|
|
20240509,114300,213049100,28300,28300,28300,28300,0
|
|
20240509,114200,213049100,28300,28300,28300,28300,0
|
|
20240509,114100,213049100,28300,28300,28300,28300,9
|
|
20240509,114000,212794400,28300,28300,28300,28300,1
|
|
20240509,113900,212766100,28300,28300,28300,28300,0
|
|
20240509,113800,212766100,28300,28300,28300,28300,1
|
|
20240509,113700,212737800,28300,28300,28300,28300,0
|
|
20240509,113600,212737800,28300,28300,28300,28300,0
|
|
20240509,113500,212737800,28300,28300,28300,28300,1
|
|
20240509,113400,212709500,28250,28250,28250,28250,0
|
|
20240509,113300,212709500,28250,28250,28250,28250,0
|
|
20240509,113200,212709500,28250,28250,28250,28250,50
|
|
20240509,113100,211297000,28300,28300,28300,28300,10
|
|
20240509,113000,211014000,28300,28300,28300,28300,0
|
|
20240509,112900,211014000,28300,28300,28300,28300,0
|
|
20240509,112800,211014000,28300,28300,28300,28300,0
|
|
20240509,112700,211014000,28300,28300,28300,28300,0
|
|
20240509,112600,211014000,28300,28300,28300,28300,0
|
|
20240509,112500,211014000,28300,28300,28300,28300,0
|
|
20240509,112400,211014000,28300,28300,28300,28300,0
|
|
20240509,112300,211014000,28300,28300,28300,28300,0
|
|
20240509,112200,211014000,28300,28300,28300,28300,0
|
|
20240509,112100,211014000,28300,28300,28300,28300,0
|
|
20240509,112000,211014000,28300,28300,28300,28300,0
|
|
20240509,111900,211014000,28300,28300,28300,28300,0
|
|
20240509,111800,211014000,28300,28300,28300,28300,0
|
|
20240509,111700,211014000,28300,28300,28300,28300,2
|
|
20240509,111600,210957400,28300,28300,28300,28300,3
|
|
20240509,111500,210872500,28300,28300,28300,28300,0
|
|
20240509,111400,210872500,28300,28300,28300,28300,0
|
|
20240509,111300,210872500,28300,28300,28300,28300,0
|
|
20240509,111200,210872500,28300,28300,28300,28300,0
|
|
20240509,111100,210872500,28300,28250,28300,28250,4
|
|
20240509,111000,210759350,28250,28250,28250,28250,0
|
|
20240509,110900,210759350,28250,28300,28300,28250,7
|
|
20240509,110800,210561500,28250,28300,28300,28250,11
|
|
20240509,110700,210250700,28300,28300,28300,28300,0
|
|
20240509,110600,210250700,28300,28300,28300,28300,0
|
|
20240509,110500,210250700,28300,28300,28300,28300,32
|
|
20240509,110400,209345100,28300,28300,28300,28300,0
|
|
20240509,110300,209345100,28300,28300,28300,28300,0
|
|
20240509,110200,209345100,28300,28300,28300,28300,0
|
|
20240509,110100,209345100,28300,28300,28300,28300,0
|
|
20240509,110000,209345100,28300,28300,28300,28300,0
|
|
20240509,105900,209345100,28300,28300,28300,28300,0
|
|
20240509,105800,209345100,28300,28300,28300,28300,0
|
|
20240509,105700,209345100,28300,28300,28300,28300,0
|
|
20240509,105600,209345100,28300,28300,28300,28300,0
|
|
20240509,105500,209345100,28300,28300,28300,28300,0
|
|
20240509,105400,209345100,28300,28300,28300,28300,3
|
|
20240509,105300,209260200,28300,28300,28300,28300,0
|
|
20240509,105200,209260200,28300,28300,28300,28300,36
|
|
20240509,105100,208241400,28300,28300,28300,28300,2
|
|
20240509,105000,208184800,28300,28300,28300,28300,0
|
|
20240509,104900,208184800,28300,28300,28300,28300,3
|
|
20240509,104800,208099900,28250,28250,28250,28250,0
|
|
20240509,104700,208099900,28250,28250,28250,28250,28
|
|
20240509,104600,207308900,28250,28250,28250,28250,0
|
|
20240509,104500,207308900,28250,28250,28250,28250,0
|
|
20240509,104400,207308900,28250,28250,28250,28250,0
|
|
20240509,104300,207308900,28250,28300,28300,28250,10
|
|
20240509,104200,207026200,28300,28300,28300,28300,0
|
|
20240509,104100,207026200,28300,28300,28300,28300,0
|
|
20240509,104000,207026200,28300,28300,28300,28300,4
|
|
20240509,103900,206913000,28350,28350,28350,28350,1
|
|
20240509,103800,206884650,28350,28350,28350,28350,0
|
|
20240509,103700,206884650,28350,28350,28350,28350,38
|
|
20240509,103600,205807350,28350,28300,28350,28300,14
|
|
20240509,103500,205410550,28300,28300,28300,28300,2
|
|
20240509,103400,205353950,28250,28250,28250,28250,6
|
|
20240509,103300,205184450,28250,28250,28250,28250,0
|
|
20240509,103200,205184450,28250,28250,28250,28250,0
|
|
20240509,103100,205184450,28250,28250,28250,28250,10
|
|
20240509,103000,204901950,28250,28250,28250,28250,1
|
|
20240509,102900,204873700,28250,28250,28250,28250,0
|
|
20240509,102800,204873700,28250,28300,28300,28250,218
|
|
20240509,102700,198705050,28300,28300,28300,28300,1
|
|
20240509,102600,198676750,28300,28300,28300,28300,1
|
|
20240509,102500,198648450,28350,28350,28350,28350,0
|
|
20240509,102400,198648450,28350,28400,28400,28350,162
|
|
20240509,102300,194055700,28400,28400,28400,28400,0
|
|
20240509,102200,194055700,28400,28400,28400,28400,0
|
|
20240509,102100,194055700,28400,28400,28400,28400,0
|
|
20240509,102000,194055700,28400,28400,28400,28400,0
|
|
20240509,101900,194055700,28400,28400,28400,28400,0
|
|
20240509,101800,194055700,28400,28400,28400,28400,0
|
|
20240509,101700,194055700,28400,28400,28400,28400,0
|
|
20240509,101600,194055700,28400,28400,28400,28400,1
|
|
20240509,101500,194027300,28400,28400,28400,28400,0
|
|
20240509,101400,194027300,28400,28400,28400,28400,0
|
|
20240509,101300,194027300,28400,28400,28400,28400,0
|
|
20240509,101200,194027300,28400,28400,28400,28400,25
|
|
20240509,101100,193317300,28400,28400,28400,28400,23
|
|
20240509,101000,192664100,28450,28450,28450,28450,0
|
|
20240509,100900,192664100,28450,28450,28450,28450,0
|
|
20240509,100800,192664100,28450,28450,28450,28450,0
|
|
20240509,100700,192664100,28450,28450,28450,28450,0
|
|
20240509,100600,192664100,28450,28450,28450,28450,5
|
|
20240509,100500,192521850,28450,28450,28450,28450,1
|
|
20240509,100400,192493400,28450,28450,28450,28450,1
|
|
20240509,100300,192464950,28450,28450,28450,28450,0
|
|
20240509,100200,192464950,28450,28450,28450,28450,0
|
|
20240509,100100,192464950,28450,28450,28450,28450,0
|
|
20240509,100000,192464950,28450,28500,28500,28450,135
|
|
20240509,095900,188624150,28500,28500,28500,28500,0
|
|
20240509,095800,188624150,28500,28500,28500,28500,2
|
|
20240509,095700,188567150,28450,28450,28450,28450,60
|
|
20240509,095600,186860150,28450,28450,28450,28450,1
|
|
20240509,095500,186831700,28450,28450,28450,28450,0
|
|
20240509,095400,186831700,28450,28500,28500,28450,5
|
|
20240509,095300,186689250,28450,28450,28450,28450,155
|
|
20240509,095200,182279500,28450,28350,28450,28350,73
|
|
20240509,095100,180209750,28350,28400,28400,28350,21
|
|
20240509,095000,179613950,28400,28400,28400,28400,101
|
|
20240509,094900,176745550,28400,28400,28400,28400,0
|
|
20240509,094800,176745550,28400,28400,28400,28400,0
|
|
20240509,094700,176745550,28400,28400,28400,28400,1
|
|
20240509,094600,176717150,28400,28400,28400,28400,5
|
|
20240509,094500,176575150,28400,28400,28400,28400,0
|
|
20240509,094400,176575150,28400,28350,28400,28350,54
|
|
20240509,094300,175041600,28400,28400,28400,28400,37
|
|
20240509,094200,173990800,28400,28400,28400,28400,83
|
|
20240509,094100,171633600,28400,28450,28450,28400,269
|
|
20240509,094000,163980750,28500,28500,28500,28500,0
|
|
20240509,093900,163980750,28500,28450,28550,28450,255
|
|
20240509,093800,156712950,28450,28500,28500,28450,623
|
|
20240509,093700,138962700,28500,28500,28500,28500,10
|
|
20240509,093600,138677700,28500,28500,28500,28500,1
|
|
20240509,093500,138649200,28550,28500,28550,28500,8
|
|
20240509,093400,138421150,28500,28550,28550,28500,62
|
|
20240509,093300,136651650,28550,28500,28550,28500,2
|
|
20240509,093200,136594600,28550,28450,28600,28450,771
|
|
20240509,093100,114616750,28450,28450,28500,28450,65
|
|
20240509,093000,112764500,28450,28400,28500,28400,141
|
|
20240509,092900,108753050,28450,28400,28450,28400,50
|
|
20240509,092800,107332950,28400,28400,28400,28400,0
|
|
20240509,092700,107332950,28400,28400,28450,28400,58
|
|
20240509,092600,105683050,28450,28250,28500,28250,688
|
|
20240509,092500,86109300,28450,28200,28450,28150,835
|
|
20240509,092400,62477700,28200,28200,28200,28150,139
|
|
20240509,092300,58558000,28200,28150,28200,28100,334
|
|
20240509,092200,49154300,28150,28150,28150,28150,68
|
|
20240509,092100,47240100,28100,28100,28100,28100,3
|
|
20240509,092000,47155800,28150,28150,28150,28150,0
|
|
20240509,091900,47155800,28150,28100,28150,28100,12
|
|
20240509,091800,46818500,28100,28100,28100,28100,169
|
|
20240509,091700,42069600,28000,28000,28000,28000,0
|
|
20240509,091600,42069600,28000,28000,28000,28000,0
|
|
20240509,091500,42069600,28000,28000,28000,28000,0
|
|
20240509,091400,42069600,28000,28000,28000,28000,0
|
|
20240509,091300,42069600,28000,28050,28050,28000,200
|
|
20240509,091200,36469550,28050,28050,28050,28050,0
|
|
20240509,091100,36469550,28050,28050,28050,28050,124
|
|
20240509,091000,32991350,28100,28100,28100,28100,49
|
|
20240509,090900,31614450,28100,28100,28100,28050,502
|
|
20240509,090800,17509300,28100,28100,28100,28100,1
|
|
20240509,090700,17481200,28100,28100,28100,28100,0
|
|
20240509,090600,17481200,28100,28050,28100,28050,21
|
|
20240509,090500,16892100,28100,28050,28100,28050,361
|
|
20240509,090400,6765150,28050,28050,28050,28050,4
|
|
20240509,090300,6652950,28050,28050,28050,28050,118
|
|
20240509,090200,3343050,28100,28050,28100,28050,16
|
|
20240509,090100,2894150,28050,28050,28050,28050,0
|
|
20240509,090000,2894150,28050,28100,28100,28050,103
|