592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184900,360696300,37400,37400,37400,37400,856
|
|
20240508,184800,360696300,37400,37400,37400,37400,0
|
|
20240508,184700,360696300,37400,37400,37400,37400,0
|
|
20240508,184600,360696300,37400,37400,37400,37400,0
|
|
20240508,184500,360696300,37400,37400,37400,37400,0
|
|
20240508,184400,360696300,37400,37400,37400,37400,0
|
|
20240508,184300,360696300,37400,37400,37400,37400,0
|
|
20240508,184200,360696300,37400,37400,37400,37400,0
|
|
20240508,184100,360696300,37400,37400,37400,37400,0
|
|
20240508,184000,360696300,37400,37400,37400,37400,0
|
|
20240508,183900,360696300,37400,37400,37400,37400,0
|
|
20240508,183800,360696300,37400,37400,37400,37400,0
|
|
20240508,183700,360696300,37400,37400,37400,37400,0
|
|
20240508,183600,360696300,37400,37400,37400,37400,0
|
|
20240508,183500,360696300,37400,37400,37400,37400,0
|
|
20240508,183400,360696300,37400,37400,37400,37400,0
|
|
20240508,183300,360696300,37400,37400,37400,37400,0
|
|
20240508,183200,360696300,37400,37400,37400,37400,0
|
|
20240508,183100,360696300,37400,37400,37400,37400,0
|
|
20240508,183000,360696300,37400,37400,37400,37400,0
|
|
20240508,182900,360696300,37400,37400,37400,37400,0
|
|
20240508,182800,360696300,37400,37400,37400,37400,0
|
|
20240508,182700,360696300,37400,37400,37400,37400,0
|
|
20240508,182600,360696300,37400,37400,37400,37400,0
|
|
20240508,182500,360696300,37400,37400,37400,37400,0
|
|
20240508,182400,360696300,37400,37400,37400,37400,0
|
|
20240508,182300,360696300,37400,37400,37400,37400,0
|
|
20240508,182200,360696300,37400,37400,37400,37400,0
|
|
20240508,182100,360696300,37400,37400,37400,37400,0
|
|
20240508,182000,360696300,37400,37400,37400,37400,0
|
|
20240508,181900,360696300,37400,37400,37400,37400,856
|
|
20240508,181800,360696300,37400,37400,37400,37400,0
|
|
20240508,181700,360696300,37400,37400,37400,37400,0
|
|
20240508,181600,360696300,37400,37400,37400,37400,0
|
|
20240508,181500,360696300,37400,37400,37400,37400,0
|
|
20240508,181400,360696300,37400,37400,37400,37400,0
|
|
20240508,181300,360696300,37400,37400,37400,37400,0
|
|
20240508,181200,360696300,37400,37400,37400,37400,0
|
|
20240508,181100,360696300,37400,37400,37400,37400,0
|
|
20240508,181000,360696300,37400,37400,37400,37400,0
|
|
20240508,180900,360696300,37400,37400,37400,37400,0
|
|
20240508,180800,360696300,37400,37400,37400,37400,0
|
|
20240508,180700,360696300,37400,37400,37400,37400,0
|
|
20240508,180600,360696300,37400,37400,37400,37400,0
|
|
20240508,180500,360696300,37400,37400,37400,37400,0
|
|
20240508,180400,360696300,37400,37400,37400,37400,0
|
|
20240508,180300,360696300,37400,37400,37400,37400,0
|
|
20240508,180200,360696300,37400,37400,37400,37400,0
|
|
20240508,180100,360696300,37400,37400,37400,37400,0
|
|
20240508,180000,360696300,37400,37400,37400,37400,0
|
|
20240508,175900,360696300,37400,37400,37400,37400,0
|
|
20240508,175800,360696300,37400,37400,37400,37400,0
|
|
20240508,175700,360696300,37400,37400,37400,37400,0
|
|
20240508,175600,360696300,37400,37400,37400,37400,0
|
|
20240508,175500,360696300,37400,37400,37400,37400,0
|
|
20240508,175400,360696300,37400,37400,37400,37400,0
|
|
20240508,175300,360696300,37400,37400,37400,37400,0
|
|
20240508,175200,360696300,37400,37400,37400,37400,0
|
|
20240508,175100,360696300,37400,37400,37400,37400,0
|
|
20240508,175000,360696300,37400,37400,37400,37400,0
|
|
20240508,174900,360696300,37400,37400,37400,37400,856
|
|
20240508,174800,360696300,37400,37400,37400,37400,0
|
|
20240508,174700,360696300,37400,37400,37400,37400,0
|
|
20240508,174600,360696300,37400,37400,37400,37400,0
|
|
20240508,174500,360696300,37400,37400,37400,37400,0
|
|
20240508,174400,360696300,37400,37400,37400,37400,0
|
|
20240508,174300,360696300,37400,37400,37400,37400,0
|
|
20240508,174200,360696300,37400,37400,37400,37400,0
|
|
20240508,174100,360696300,37400,37400,37400,37400,0
|
|
20240508,174000,360696300,37400,37400,37400,37400,0
|
|
20240508,173900,360696300,37400,37400,37400,37400,0
|
|
20240508,173800,360696300,37400,37400,37400,37400,0
|
|
20240508,173700,360696300,37400,37400,37400,37400,0
|
|
20240508,173600,360696300,37400,37400,37400,37400,0
|
|
20240508,173500,360696300,37400,37400,37400,37400,0
|
|
20240508,173400,360696300,37400,37400,37400,37400,0
|
|
20240508,173300,360696300,37400,37400,37400,37400,0
|
|
20240508,173200,360696300,37400,37400,37400,37400,0
|
|
20240508,173100,360696300,37400,37400,37400,37400,0
|
|
20240508,173000,360696300,37400,37400,37400,37400,0
|
|
20240508,172900,360696300,37400,37400,37400,37400,0
|
|
20240508,172800,360696300,37400,37400,37400,37400,0
|
|
20240508,172700,360696300,37400,37400,37400,37400,0
|
|
20240508,172600,360696300,37400,37400,37400,37400,0
|
|
20240508,172500,360696300,37400,37400,37400,37400,0
|
|
20240508,172400,360696300,37400,37400,37400,37400,0
|
|
20240508,172300,360696300,37400,37400,37400,37400,0
|
|
20240508,172200,360696300,37400,37400,37400,37400,0
|
|
20240508,172100,360696300,37400,37400,37400,37400,0
|
|
20240508,172000,360696300,37400,37400,37400,37400,0
|
|
20240508,171900,360696300,37400,37400,37400,37400,856
|
|
20240508,171800,360696300,37400,37400,37400,37400,0
|
|
20240508,171700,360696300,37400,37400,37400,37400,0
|
|
20240508,171600,360696300,37400,37400,37400,37400,0
|
|
20240508,171500,360696300,37400,37400,37400,37400,0
|
|
20240508,171400,360696300,37400,37400,37400,37400,0
|
|
20240508,171300,360696300,37400,37400,37400,37400,0
|
|
20240508,171200,360696300,37400,37400,37400,37400,0
|
|
20240508,171100,360696300,37400,37400,37400,37400,0
|
|
20240508,171000,360696300,37400,37400,37400,37400,0
|
|
20240508,170900,360696300,37400,37400,37400,37400,0
|
|
20240508,170800,360696300,37400,37400,37400,37400,0
|
|
20240508,170700,360696300,37400,37400,37400,37400,0
|
|
20240508,170600,360696300,37400,37400,37400,37400,0
|
|
20240508,170500,360696300,37400,37400,37400,37400,0
|
|
20240508,170400,360696300,37400,37400,37400,37400,0
|
|
20240508,170300,360696300,37400,37400,37400,37400,0
|
|
20240508,170200,360696300,37400,37400,37400,37400,0
|
|
20240508,170100,360696300,37400,37400,37400,37400,0
|
|
20240508,170000,360696300,37400,37400,37400,37400,0
|
|
20240508,165900,360696300,37400,37400,37400,37400,0
|
|
20240508,165800,360696300,37400,37400,37400,37400,0
|
|
20240508,165700,360696300,37400,37400,37400,37400,0
|
|
20240508,165600,360696300,37400,37400,37400,37400,0
|
|
20240508,165500,360696300,37400,37400,37400,37400,0
|
|
20240508,165400,360696300,37400,37400,37400,37400,0
|
|
20240508,165300,360696300,37400,37400,37400,37400,0
|
|
20240508,165200,360696300,37400,37400,37400,37400,0
|
|
20240508,165100,360696300,37400,37400,37400,37400,0
|
|
20240508,165000,360696300,37400,37400,37400,37400,0
|
|
20240508,164900,360696300,37400,37400,37400,37400,856
|
|
20240508,164800,360696300,37400,37400,37400,37400,0
|
|
20240508,164700,360696300,37400,37400,37400,37400,0
|
|
20240508,164600,360696300,37400,37400,37400,37400,0
|
|
20240508,164500,360696300,37400,37400,37400,37400,0
|
|
20240508,164400,360696300,37400,37400,37400,37400,0
|
|
20240508,164300,360696300,37400,37400,37400,37400,0
|
|
20240508,164200,360696300,37400,37400,37400,37400,0
|
|
20240508,164100,360696300,37400,37400,37400,37400,0
|
|
20240508,164000,360696300,37400,37400,37400,37400,0
|
|
20240508,163900,360696300,37400,37400,37400,37400,0
|
|
20240508,163800,360696300,37400,37400,37400,37400,0
|
|
20240508,163700,360696300,37400,37400,37400,37400,0
|
|
20240508,163600,360696300,37400,37400,37400,37400,0
|
|
20240508,163500,360696300,37400,37400,37400,37400,0
|
|
20240508,163400,360696300,37400,37400,37400,37400,0
|
|
20240508,163300,360696300,37400,37400,37400,37400,0
|
|
20240508,163200,360696300,37400,37400,37400,37400,0
|
|
20240508,163100,360696300,37400,37400,37400,37400,0
|
|
20240508,163000,360696300,37400,37400,37400,37400,0
|
|
20240508,162900,360696300,37400,37400,37400,37400,0
|
|
20240508,162800,360696300,37400,37400,37400,37400,0
|
|
20240508,162700,360696300,37400,37400,37400,37400,0
|
|
20240508,162600,360696300,37400,37400,37400,37400,0
|
|
20240508,162500,360696300,37400,37400,37400,37400,0
|
|
20240508,162400,360696300,37400,37400,37400,37400,0
|
|
20240508,162300,360696300,37400,37400,37400,37400,0
|
|
20240508,162200,360696300,37400,37400,37400,37400,0
|
|
20240508,162100,360696300,37400,37400,37400,37400,0
|
|
20240508,162000,360696300,37400,37400,37400,37400,0
|
|
20240508,161900,360696300,37400,37400,37400,37400,856
|
|
20240508,161800,360696300,37400,37400,37400,37400,0
|
|
20240508,161700,360696300,37400,37400,37400,37400,0
|
|
20240508,161600,360696300,37400,37400,37400,37400,0
|
|
20240508,161500,360696300,37400,37400,37400,37400,0
|
|
20240508,161400,360696300,37400,37400,37400,37400,0
|
|
20240508,161300,360696300,37400,37400,37400,37400,0
|
|
20240508,161200,360696300,37400,37400,37400,37400,0
|
|
20240508,161100,360696300,37400,37400,37400,37400,0
|
|
20240508,161000,360696300,37400,37400,37400,37400,0
|
|
20240508,160900,360696300,37400,37400,37400,37400,0
|
|
20240508,160800,360696300,37400,37400,37400,37400,0
|
|
20240508,160700,360696300,37400,37400,37400,37400,0
|
|
20240508,160600,360696300,37400,37400,37400,37400,0
|
|
20240508,160500,360696300,37400,37400,37400,37400,0
|
|
20240508,160400,360696300,37400,37400,37400,37400,0
|
|
20240508,160300,360696300,37400,37400,37400,37400,0
|
|
20240508,160200,360696300,37400,37400,37400,37400,0
|
|
20240508,160100,360696300,37400,37400,37400,37400,0
|
|
20240508,160000,360696300,37400,37400,37400,37400,0
|
|
20240508,155900,360696300,37400,37400,37400,37400,0
|
|
20240508,155800,360696300,37400,37400,37400,37400,0
|
|
20240508,155700,360696300,37400,37400,37400,37400,0
|
|
20240508,155600,360696300,37400,37400,37400,37400,0
|
|
20240508,155500,360696300,37400,37400,37400,37400,0
|
|
20240508,155400,360696300,37400,37400,37400,37400,0
|
|
20240508,155300,360696300,37400,37400,37400,37400,0
|
|
20240508,155200,360696300,37400,37400,37400,37400,0
|
|
20240508,155100,360696300,37400,37400,37400,37400,0
|
|
20240508,155000,360696300,37400,37400,37400,37400,0
|
|
20240508,154900,360696300,37400,37400,37400,37400,856
|
|
20240508,154800,360696300,37400,37400,37400,37400,0
|
|
20240508,154700,360696300,37400,37400,37400,37400,0
|
|
20240508,154600,360696300,37400,37400,37400,37400,0
|
|
20240508,154500,360696300,37400,37400,37400,37400,0
|
|
20240508,154400,360696300,37400,37400,37400,37400,0
|
|
20240508,154300,360696300,37400,37400,37400,37400,0
|
|
20240508,154200,360696300,37400,37400,37400,37400,0
|
|
20240508,154100,360696300,37400,37400,37400,37400,0
|
|
20240508,154000,360696300,37400,37400,37400,37400,0
|
|
20240508,153900,360696300,37400,37400,37400,37400,0
|
|
20240508,153800,360696300,37400,37400,37400,37400,0
|
|
20240508,153700,360696300,37400,37400,37400,37400,0
|
|
20240508,153600,360696300,37400,37400,37400,37400,0
|
|
20240508,153500,360696300,37400,37400,37400,37400,0
|
|
20240508,153400,360696300,37400,37400,37400,37400,0
|
|
20240508,153300,360696300,37400,37400,37400,37400,0
|
|
20240508,153200,360696300,37400,37400,37400,37400,0
|
|
20240508,153100,360696300,37400,37400,37400,37400,0
|
|
20240508,153000,360696300,37400,37400,37400,37400,856
|
|
20240508,152900,328681900,37400,37400,37400,37400,0
|
|
20240508,152800,328681900,37400,37400,37400,37400,0
|
|
20240508,152700,328681900,37400,37400,37400,37400,0
|
|
20240508,152600,328681900,37400,37400,37400,37400,0
|
|
20240508,152500,328681900,37400,37400,37400,37400,0
|
|
20240508,152400,328681900,37400,37400,37400,37400,0
|
|
20240508,152300,328681900,37400,37400,37400,37400,0
|
|
20240508,152200,328681900,37400,37400,37400,37400,0
|
|
20240508,152100,328681900,37400,37400,37400,37400,0
|
|
20240508,152000,328681900,37400,37400,37400,37400,0
|
|
20240508,151900,328681900,37400,37400,37400,37400,19
|
|
20240508,151800,327971300,37400,37400,37400,37400,1
|
|
20240508,151700,327933900,37350,37350,37350,37350,1
|
|
20240508,151600,327896550,37400,37400,37400,37400,150
|
|
20240508,151500,322286550,37350,37400,37400,37350,2
|
|
20240508,151400,322211800,37400,37400,37400,37400,0
|
|
20240508,151300,322211800,37400,37400,37400,37400,0
|
|
20240508,151200,322211800,37400,37400,37400,37400,256
|
|
20240508,151100,312637400,37400,37400,37400,37400,1
|
|
20240508,151000,312600000,37400,37400,37400,37400,1
|
|
20240508,150900,312562600,37500,37500,37500,37500,1
|
|
20240508,150800,312525100,37500,37500,37500,37500,0
|
|
20240508,150700,312525100,37500,37500,37500,37500,0
|
|
20240508,150600,312525100,37500,37450,37500,37450,15
|
|
20240508,150500,311963300,37450,37450,37450,37450,1
|
|
20240508,150400,311925850,37450,37450,37450,37450,0
|
|
20240508,150300,311925850,37450,37450,37450,37450,0
|
|
20240508,150200,311925850,37450,37450,37450,37400,3
|
|
20240508,150100,311813550,37400,37450,37450,37400,21
|
|
20240508,150000,311027150,37450,37400,37450,37400,55
|
|
20240508,145900,308970100,37450,37450,37450,37450,0
|
|
20240508,145800,308970100,37450,37450,37450,37450,0
|
|
20240508,145700,308970100,37450,37450,37450,37450,0
|
|
20240508,145600,308970100,37450,37400,37450,37400,32
|
|
20240508,145500,307773200,37400,37400,37400,37400,0
|
|
20240508,145400,307773200,37400,37400,37400,37400,262
|
|
20240508,145300,297974400,37400,37400,37400,37400,45
|
|
20240508,145200,296291400,37400,37450,37450,37400,13
|
|
20240508,145100,295804700,37450,37450,37450,37450,0
|
|
20240508,145000,295804700,37450,37450,37450,37450,19
|
|
20240508,144900,295093150,37450,37450,37450,37450,0
|
|
20240508,144800,295093150,37450,37450,37450,37450,0
|
|
20240508,144700,295093150,37450,37450,37450,37450,2
|
|
20240508,144600,295018250,37400,37400,37400,37400,5
|
|
20240508,144500,294831250,37400,37400,37400,37400,1
|
|
20240508,144400,294793850,37400,37450,37450,37400,13
|
|
20240508,144300,294307200,37450,37450,37450,37450,21
|
|
20240508,144200,293520750,37450,37450,37450,37450,12
|
|
20240508,144100,293071350,37450,37400,37450,37400,15
|
|
20240508,144000,292509850,37450,37550,37550,37400,7
|
|
20240508,143900,292247500,37600,37600,37650,37600,7
|
|
20240508,143800,291984250,37600,37600,37600,37600,2
|
|
20240508,143700,291909050,37600,37400,37600,37400,186
|
|
20240508,143600,284922000,37450,37450,37450,37450,0
|
|
20240508,143500,284922000,37450,37550,37550,37400,78
|
|
20240508,143400,281993350,37550,37550,37550,37550,0
|
|
20240508,143300,281993350,37550,37600,37650,37550,340
|
|
20240508,143200,269222300,37550,37450,37550,37400,89
|
|
20240508,143100,265883000,37450,37250,37450,37250,708
|
|
20240508,143000,239417850,37200,37200,37200,37200,0
|
|
20240508,142900,239417850,37200,37200,37200,37200,0
|
|
20240508,142800,239417850,37200,37250,37250,37200,4
|
|
20240508,142700,239268900,37250,37250,37250,37250,7
|
|
20240508,142600,239008150,37250,37250,37250,37250,22
|
|
20240508,142500,238188650,37150,37150,37150,37150,0
|
|
20240508,142400,238188650,37150,37150,37150,37150,0
|
|
20240508,142300,238188650,37150,37150,37150,37150,0
|
|
20240508,142200,238188650,37150,37150,37150,37150,133
|
|
20240508,142100,233247700,37050,37050,37050,37050,0
|
|
20240508,142000,233247700,37050,37050,37050,37050,0
|
|
20240508,141900,233247700,37050,37050,37050,37050,1
|
|
20240508,141800,233210650,37050,37050,37050,37050,0
|
|
20240508,141700,233210650,37050,37050,37050,37050,0
|
|
20240508,141600,233210650,37050,37050,37050,37050,0
|
|
20240508,141500,233210650,37050,37050,37050,37050,0
|
|
20240508,141400,233210650,37050,37050,37050,37050,0
|
|
20240508,141300,233210650,37050,37050,37050,37050,15
|
|
20240508,141200,232654900,37100,37100,37100,37100,0
|
|
20240508,141100,232654900,37100,37100,37100,37100,117
|
|
20240508,141000,228314200,37100,37200,37200,37050,589
|
|
20240508,140900,206464200,37300,37250,37300,37250,45
|
|
20240508,140800,204787150,37200,37200,37200,37200,1
|
|
20240508,140700,204749950,37250,37250,37250,37250,0
|
|
20240508,140600,204749950,37250,37250,37250,37250,3
|
|
20240508,140500,204638200,37200,37200,37200,37200,1
|
|
20240508,140400,204601000,37250,37250,37250,37250,0
|
|
20240508,140300,204601000,37250,37250,37250,37250,0
|
|
20240508,140200,204601000,37250,37250,37250,37250,3
|
|
20240508,140100,204489250,37200,37200,37200,37200,0
|
|
20240508,140000,204489250,37200,37200,37200,37200,1
|
|
20240508,135900,204452050,37200,37200,37200,37200,0
|
|
20240508,135800,204452050,37200,37200,37200,37200,0
|
|
20240508,135700,204452050,37200,37200,37200,37200,0
|
|
20240508,135600,204452050,37200,37200,37200,37200,1
|
|
20240508,135500,204414850,37300,37250,37300,37250,55
|
|
20240508,135400,202364800,37200,37200,37200,37200,0
|
|
20240508,135300,202364800,37200,37200,37200,37200,0
|
|
20240508,135200,202364800,37200,37200,37200,37200,0
|
|
20240508,135100,202364800,37200,37200,37200,37200,0
|
|
20240508,135000,202364800,37200,37200,37200,37200,2
|
|
20240508,134900,202290400,37200,37200,37200,37200,0
|
|
20240508,134800,202290400,37200,37200,37200,37200,0
|
|
20240508,134700,202290400,37200,37200,37200,37200,0
|
|
20240508,134600,202290400,37200,37100,37200,37100,28
|
|
20240508,134500,201249650,37100,37100,37100,37100,0
|
|
20240508,134400,201249650,37100,37100,37100,37100,0
|
|
20240508,134300,201249650,37100,37100,37100,37100,0
|
|
20240508,134200,201249650,37100,37100,37100,37100,0
|
|
20240508,134100,201249650,37100,37100,37100,37100,0
|
|
20240508,134000,201249650,37100,37100,37100,37100,0
|
|
20240508,133900,201249650,37100,37100,37100,37100,30
|
|
20240508,133800,200136650,37100,37100,37100,37100,0
|
|
20240508,133700,200136650,37100,37050,37100,37050,59
|
|
20240508,133600,197947800,37050,37050,37050,37050,0
|
|
20240508,133500,197947800,37050,37050,37050,37050,1
|
|
20240508,133400,197910750,37000,37000,37000,37000,1
|
|
20240508,133300,197873750,37050,37050,37050,37050,0
|
|
20240508,133200,197873750,37050,37050,37050,37050,1
|
|
20240508,133100,197836700,37100,37100,37100,37100,79
|
|
20240508,133000,194905800,37100,37100,37100,37100,100
|
|
20240508,132900,191195800,37050,37050,37050,37050,0
|
|
20240508,132800,191195800,37050,37050,37050,37050,0
|
|
20240508,132700,191195800,37050,37050,37050,37050,1
|
|
20240508,132600,191158750,37050,37050,37050,37050,28
|
|
20240508,132500,190121350,37000,37000,37000,37000,0
|
|
20240508,132400,190121350,37000,37000,37000,37000,0
|
|
20240508,132300,190121350,37000,37000,37000,37000,1
|
|
20240508,132200,190084350,37050,37050,37050,37050,1
|
|
20240508,132100,190047300,37000,37000,37000,37000,7
|
|
20240508,132000,189788300,37000,37000,37000,37000,0
|
|
20240508,131900,189788300,37000,37000,37000,37000,0
|
|
20240508,131800,189788300,37000,37000,37000,37000,0
|
|
20240508,131700,189788300,37000,37000,37000,37000,1
|
|
20240508,131600,189751300,37000,37000,37000,37000,0
|
|
20240508,131500,189751300,37000,37000,37000,37000,2
|
|
20240508,131400,189677300,37000,37000,37000,37000,3
|
|
20240508,131300,189566300,37000,37000,37000,37000,1
|
|
20240508,131200,189529300,37050,37050,37050,37050,0
|
|
20240508,131100,189529300,37050,37050,37050,37050,0
|
|
20240508,131000,189529300,37050,37050,37050,37050,6
|
|
20240508,130900,189307000,37050,37050,37050,37050,1
|
|
20240508,130800,189269950,37050,37050,37050,37050,0
|
|
20240508,130700,189269950,37050,37050,37050,37050,0
|
|
20240508,130600,189269950,37050,37050,37050,37050,0
|
|
20240508,130500,189269950,37050,37050,37050,37050,0
|
|
20240508,130400,189269950,37050,37050,37100,37050,12
|
|
20240508,130300,188825300,37050,37050,37050,37050,20
|
|
20240508,130200,188084300,37050,37050,37050,37050,0
|
|
20240508,130100,188084300,37050,37050,37050,37050,0
|
|
20240508,130000,188084300,37050,37050,37050,37050,0
|
|
20240508,125900,188084300,37050,37000,37050,37000,5
|
|
20240508,125800,187899200,36950,36950,36950,36950,0
|
|
20240508,125700,187899200,36950,36950,36950,36950,0
|
|
20240508,125600,187899200,36950,36950,36950,36950,0
|
|
20240508,125500,187899200,36950,36950,36950,36950,0
|
|
20240508,125400,187899200,36950,36950,36950,36950,1
|
|
20240508,125300,187862250,37000,37000,37000,37000,0
|
|
20240508,125200,187862250,37000,37000,37000,37000,0
|
|
20240508,125100,187862250,37000,37000,37000,37000,0
|
|
20240508,125000,187862250,37000,37000,37000,37000,1
|
|
20240508,124900,187825250,37050,37050,37050,37050,1
|
|
20240508,124800,187788200,37050,37050,37050,37050,3
|
|
20240508,124700,187677050,37050,37050,37050,37050,0
|
|
20240508,124600,187677050,37050,37050,37050,37050,1
|
|
20240508,124500,187640000,36950,36950,36950,36950,0
|
|
20240508,124400,187640000,36950,36950,36950,36950,0
|
|
20240508,124300,187640000,36950,36900,36950,36900,282
|
|
20240508,124200,177234150,36900,36900,36900,36900,28
|
|
20240508,124100,176200950,36850,36850,36850,36850,1
|
|
20240508,124000,176164100,36850,36850,36850,36850,1
|
|
20240508,123900,176127250,36900,36900,36900,36900,0
|
|
20240508,123800,176127250,36900,36900,36900,36900,0
|
|
20240508,123700,176127250,36900,36900,36900,36900,0
|
|
20240508,123600,176127250,36900,36900,36900,36900,0
|
|
20240508,123500,176127250,36900,36900,36900,36900,0
|
|
20240508,123400,176127250,36900,36900,36900,36900,0
|
|
20240508,123300,176127250,36900,36900,36900,36900,0
|
|
20240508,123200,176127250,36900,36900,36900,36900,0
|
|
20240508,123100,176127250,36900,36850,36900,36850,102
|
|
20240508,123000,172368500,36850,36850,36850,36850,0
|
|
20240508,122900,172368500,36850,36850,36850,36850,0
|
|
20240508,122800,172368500,36850,36850,36850,36850,0
|
|
20240508,122700,172368500,36850,36950,36950,36850,826
|
|
20240508,122600,141911950,37000,37000,37000,37000,0
|
|
20240508,122500,141911950,37000,37000,37000,37000,0
|
|
20240508,122400,141911950,37000,36900,37000,36900,86
|
|
20240508,122300,138737250,36950,36950,36950,36950,1
|
|
20240508,122200,138700300,37000,37000,37000,37000,2
|
|
20240508,122100,138626300,36950,37100,37100,36900,889
|
|
20240508,122000,105769250,37100,37100,37100,37100,0
|
|
20240508,121900,105769250,37100,37100,37100,37100,1
|
|
20240508,121800,105732150,37150,37050,37150,37050,4
|
|
20240508,121700,105583850,37000,37100,37100,37000,646
|
|
20240508,121600,81658000,37100,37100,37100,37100,15
|
|
20240508,121500,81101500,37150,37150,37150,37150,0
|
|
20240508,121400,81101500,37150,37150,37150,37150,0
|
|
20240508,121300,81101500,37150,37150,37150,37150,26
|
|
20240508,121200,80135600,37150,37150,37150,37150,0
|
|
20240508,121100,80135600,37150,37150,37150,37150,0
|
|
20240508,121000,80135600,37150,37150,37150,37150,0
|
|
20240508,120900,80135600,37150,37150,37150,37150,0
|
|
20240508,120800,80135600,37150,37150,37150,37150,5
|
|
20240508,120700,79949850,37150,37150,37150,37150,1
|
|
20240508,120600,79912700,37150,37150,37150,37150,0
|
|
20240508,120500,79912700,37150,37150,37150,37150,1
|
|
20240508,120400,79875550,37150,37150,37150,37150,0
|
|
20240508,120300,79875550,37150,37150,37150,37150,70
|
|
20240508,120200,77275050,37200,37200,37200,37200,8
|
|
20240508,120100,76977450,37200,37200,37200,37200,0
|
|
20240508,120000,76977450,37200,37200,37200,37200,0
|
|
20240508,115900,76977450,37200,37200,37200,37200,0
|
|
20240508,115800,76977450,37200,37200,37200,37200,1
|
|
20240508,115700,76940250,37300,37300,37300,37300,0
|
|
20240508,115600,76940250,37300,37300,37300,37300,0
|
|
20240508,115500,76940250,37300,37250,37300,37250,4
|
|
20240508,115400,76791200,37300,37300,37300,37300,0
|
|
20240508,115300,76791200,37300,37300,37300,37300,0
|
|
20240508,115200,76791200,37300,37300,37300,37300,0
|
|
20240508,115100,76791200,37300,37300,37300,37300,2
|
|
20240508,115000,76716600,37250,37250,37250,37250,0
|
|
20240508,114900,76716600,37250,37200,37250,37200,2
|
|
20240508,114800,76642150,37200,37200,37200,37200,0
|
|
20240508,114700,76642150,37200,37250,37250,37200,101
|
|
20240508,114600,72879950,37300,37300,37300,37300,0
|
|
20240508,114500,72879950,37300,37300,37300,37300,0
|
|
20240508,114400,72879950,37300,37250,37300,37250,2
|
|
20240508,114300,72805400,37200,37200,37200,37200,0
|
|
20240508,114200,72805400,37200,37200,37200,37200,0
|
|
20240508,114100,72805400,37200,37200,37200,37200,0
|
|
20240508,114000,72805400,37200,37200,37200,37200,0
|
|
20240508,113900,72805400,37200,37250,37250,37200,2
|
|
20240508,113800,72730950,37250,37200,37250,37200,100
|
|
20240508,113700,69006000,37150,37150,37150,37150,0
|
|
20240508,113600,69006000,37150,37150,37150,37150,0
|
|
20240508,113500,69006000,37150,37150,37150,37150,0
|
|
20240508,113400,69006000,37150,37150,37150,37150,1
|
|
20240508,113300,68968850,37200,37200,37200,37200,0
|
|
20240508,113200,68968850,37200,37200,37200,37200,0
|
|
20240508,113100,68968850,37200,37200,37200,37200,0
|
|
20240508,113000,68968850,37200,37200,37200,37200,0
|
|
20240508,112900,68968850,37200,37200,37200,37200,0
|
|
20240508,112800,68968850,37200,37200,37200,37200,0
|
|
20240508,112700,68968850,37200,37200,37200,37200,21
|
|
20240508,112600,68187650,37200,37200,37200,37200,0
|
|
20240508,112500,68187650,37200,37200,37200,37200,1
|
|
20240508,112400,68150450,37200,37200,37200,37200,20
|
|
20240508,112300,67406450,37200,37200,37200,37200,0
|
|
20240508,112200,67406450,37200,37200,37200,37200,0
|
|
20240508,112100,67406450,37200,37200,37200,37200,0
|
|
20240508,112000,67406450,37200,37200,37200,37200,0
|
|
20240508,111900,67406450,37200,37200,37200,37200,0
|
|
20240508,111800,67406450,37200,37200,37200,37200,0
|
|
20240508,111700,67406450,37200,37200,37200,37200,0
|
|
20240508,111600,67406450,37200,37250,37300,37200,9
|
|
20240508,111500,67070900,37200,37200,37200,37200,0
|
|
20240508,111400,67070900,37200,37200,37200,37200,0
|
|
20240508,111300,67070900,37200,37200,37200,37200,0
|
|
20240508,111200,67070900,37200,37200,37200,37200,0
|
|
20240508,111100,67070900,37200,37200,37200,37200,0
|
|
20240508,111000,67070900,37200,37200,37200,37200,0
|
|
20240508,110900,67070900,37200,37200,37200,37200,20
|
|
20240508,110800,66326900,37200,37200,37200,37200,0
|
|
20240508,110700,66326900,37200,37200,37200,37200,0
|
|
20240508,110600,66326900,37200,37200,37200,37200,1
|
|
20240508,110500,66289700,37300,37300,37300,37300,0
|
|
20240508,110400,66289700,37300,37300,37300,37300,0
|
|
20240508,110300,66289700,37300,37200,37300,37200,21
|
|
20240508,110200,65508400,37200,37200,37200,37200,36
|
|
20240508,110100,64169200,37250,37250,37250,37250,0
|
|
20240508,110000,64169200,37250,37250,37250,37250,0
|
|
20240508,105900,64169200,37250,37250,37250,37250,0
|
|
20240508,105800,64169200,37250,37250,37250,37250,0
|
|
20240508,105700,64169200,37250,37250,37250,37250,1
|
|
20240508,105600,64131950,37200,37200,37200,37200,0
|
|
20240508,105500,64131950,37200,37200,37200,37200,0
|
|
20240508,105400,64131950,37200,37200,37200,37200,1
|
|
20240508,105300,64094750,37200,37200,37200,37200,50
|
|
20240508,105200,62234750,37300,37200,37300,37200,32
|
|
20240508,105100,61044250,37350,37350,37350,37350,0
|
|
20240508,105000,61044250,37350,37300,37350,37300,66
|
|
20240508,104900,58581800,37200,37200,37200,37200,9
|
|
20240508,104800,58247000,37200,37200,37200,37200,0
|
|
20240508,104700,58247000,37200,37200,37200,37200,0
|
|
20240508,104600,58247000,37200,37200,37200,37200,0
|
|
20240508,104500,58247000,37200,37200,37200,37200,0
|
|
20240508,104400,58247000,37200,37200,37200,37200,0
|
|
20240508,104300,58247000,37200,37200,37200,37200,1
|
|
20240508,104200,58209800,37300,37300,37300,37300,3
|
|
20240508,104100,58097900,37200,37200,37200,37200,0
|
|
20240508,104000,58097900,37200,37200,37200,37200,0
|
|
20240508,103900,58097900,37200,37200,37200,37200,0
|
|
20240508,103800,58097900,37200,37250,37250,37200,2
|
|
20240508,103700,58023450,37300,37300,37300,37300,0
|
|
20240508,103600,58023450,37300,37250,37300,37250,2
|
|
20240508,103500,57948900,37300,37250,37300,37250,2
|
|
20240508,103400,57874350,37250,37250,37250,37250,0
|
|
20240508,103300,57874350,37250,37250,37250,37250,1
|
|
20240508,103200,57837100,37350,37350,37350,37350,0
|
|
20240508,103100,57837100,37350,37350,37350,37350,0
|
|
20240508,103000,57837100,37350,37350,37350,37350,0
|
|
20240508,102900,57837100,37350,37300,37350,37250,17
|
|
20240508,102800,57202950,37300,37250,37350,37250,4
|
|
20240508,102700,57053750,37300,37250,37300,37250,2
|
|
20240508,102600,56979200,37250,37250,37250,37250,0
|
|
20240508,102500,56979200,37250,37250,37250,37250,0
|
|
20240508,102400,56979200,37250,37250,37250,37250,0
|
|
20240508,102300,56979200,37250,37250,37250,37250,0
|
|
20240508,102200,56979200,37250,37250,37250,37250,0
|
|
20240508,102100,56979200,37250,37250,37250,37250,1
|
|
20240508,102000,56941950,37200,37200,37200,37200,0
|
|
20240508,101900,56941950,37200,37350,37350,37200,3
|
|
20240508,101800,56830050,37400,37400,37400,37400,55
|
|
20240508,101700,54773050,37350,37350,37350,37350,0
|
|
20240508,101600,54773050,37350,37400,37400,37300,115
|
|
20240508,101500,50472300,37350,37350,37350,37350,28
|
|
20240508,101400,49426500,37350,37350,37350,37350,0
|
|
20240508,101300,49426500,37350,37350,37350,37250,25
|
|
20240508,101200,48493900,37300,37400,37400,37250,15
|
|
20240508,101100,47933850,37300,37300,37400,37200,12
|
|
20240508,101000,47486400,37300,37350,37350,37250,45
|
|
20240508,100900,45807850,37300,37300,37400,37300,7
|
|
20240508,100800,45546650,37350,37250,37350,37250,6
|
|
20240508,100700,45322850,37200,37200,37200,37200,0
|
|
20240508,100600,45322850,37200,37200,37200,37200,0
|
|
20240508,100500,45322850,37200,37200,37200,37200,0
|
|
20240508,100400,45322850,37200,37200,37200,37200,0
|
|
20240508,100300,45322850,37200,37200,37300,37200,45
|
|
20240508,100200,43648100,37200,37200,37200,37200,0
|
|
20240508,100100,43648100,37200,37200,37200,37200,0
|
|
20240508,100000,43648100,37200,37250,37250,37200,3
|
|
20240508,095900,43536400,37200,37200,37200,37200,0
|
|
20240508,095800,43536400,37200,37200,37200,37200,0
|
|
20240508,095700,43536400,37200,37200,37200,37200,0
|
|
20240508,095600,43536400,37200,37200,37200,37200,0
|
|
20240508,095500,43536400,37200,37200,37200,37200,0
|
|
20240508,095400,43536400,37200,37200,37200,37200,0
|
|
20240508,095300,43536400,37200,37200,37200,37200,8
|
|
20240508,095200,43238800,37200,37200,37200,37200,0
|
|
20240508,095100,43238800,37200,37200,37200,37200,1
|
|
20240508,095000,43201600,37200,37200,37200,37200,0
|
|
20240508,094900,43201600,37200,37200,37200,37200,25
|
|
20240508,094800,42271600,37200,37200,37200,37200,0
|
|
20240508,094700,42271600,37200,37300,37300,37200,75
|
|
20240508,094600,39480700,37350,37300,37350,37300,44
|
|
20240508,094500,37839450,37250,37250,37250,37250,1
|
|
20240508,094400,37802200,37300,37300,37300,37300,68
|
|
20240508,094300,35265800,37400,37400,37400,37400,0
|
|
20240508,094200,35265800,37400,37300,37400,37300,14
|
|
20240508,094100,34743300,37350,37350,37350,37350,0
|
|
20240508,094000,34743300,37350,37450,37450,37350,4
|
|
20240508,093900,34593800,37350,37350,37350,37350,1
|
|
20240508,093800,34556450,37450,37450,37450,37450,0
|
|
20240508,093700,34556450,37450,37300,37450,37300,130
|
|
20240508,093600,29707200,37300,37350,37350,37300,30
|
|
20240508,093500,28587900,37400,37350,37400,37350,4
|
|
20240508,093400,28438450,37350,37350,37350,37350,19
|
|
20240508,093300,27728800,37300,37300,37300,37300,1
|
|
20240508,093200,27691500,37350,37350,37350,37350,0
|
|
20240508,093100,27691500,37350,37350,37350,37350,0
|
|
20240508,093000,27691500,37350,37350,37350,37350,1
|
|
20240508,092900,27654150,37350,37350,37350,37350,20
|
|
20240508,092800,26907150,37350,37350,37350,37350,1
|
|
20240508,092700,26869800,37300,37300,37300,37300,100
|
|
20240508,092600,23139800,37250,37250,37250,37250,10
|
|
20240508,092500,22767300,37300,37300,37300,37300,0
|
|
20240508,092400,22767300,37300,37300,37300,37300,3
|
|
20240508,092300,22655400,37300,37350,37350,37300,27
|
|
20240508,092200,21648250,37350,37350,37350,37350,11
|
|
20240508,092100,21237400,37350,37350,37350,37350,3
|
|
20240508,092000,21125350,37350,37350,37350,37350,3
|
|
20240508,091900,21013300,37400,37400,37400,37400,0
|
|
20240508,091800,21013300,37400,37400,37450,37400,3
|
|
20240508,091700,20901050,37400,37350,37400,37350,2
|
|
20240508,091600,20826300,37400,37400,37400,37400,0
|
|
20240508,091500,20826300,37400,37300,37400,37300,24
|
|
20240508,091400,19931000,37300,37250,37300,37250,4
|
|
20240508,091300,19781950,37250,37250,37250,37250,18
|
|
20240508,091200,19111450,37250,37250,37350,37250,25
|
|
20240508,091100,18180000,37300,37300,37300,37300,3
|
|
20240508,091000,18068100,37350,37300,37350,37300,19
|
|
20240508,090900,17359350,37350,37350,37350,37350,2
|
|
20240508,090800,17284650,37350,37300,37350,37300,2
|
|
20240508,090700,17210000,37350,37400,37400,37350,55
|
|
20240508,090600,15154300,37350,37350,37350,37350,1
|
|
20240508,090500,15116950,37350,37300,37350,37300,3
|
|
20240508,090400,15004950,37400,37450,37450,37400,77
|
|
20240508,090300,12124800,37600,37350,37600,37350,70
|
|
20240508,090200,9493950,37350,37350,37350,37350,0
|
|
20240508,090100,9493950,37350,37250,37350,37250,78
|
|
20240508,090000,6582450,37300,37650,37700,37300,175
|