617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191400,561177550,24600,24600,24600,24600,335
|
|
20240508,191300,561177550,24600,24600,24600,24600,0
|
|
20240508,191200,561177550,24600,24600,24600,24600,0
|
|
20240508,191100,561177550,24600,24600,24600,24600,0
|
|
20240508,191000,561177550,24600,24600,24600,24600,0
|
|
20240508,190900,561177550,24600,24600,24600,24600,0
|
|
20240508,190800,561177550,24600,24600,24600,24600,0
|
|
20240508,190700,561177550,24600,24600,24600,24600,0
|
|
20240508,190600,561177550,24600,24600,24600,24600,0
|
|
20240508,190500,561177550,24600,24600,24600,24600,0
|
|
20240508,190400,561177550,24600,24600,24600,24600,0
|
|
20240508,190300,561177550,24600,24600,24600,24600,0
|
|
20240508,190200,561177550,24600,24600,24600,24600,0
|
|
20240508,190100,561177550,24600,24600,24600,24600,0
|
|
20240508,190000,561177550,24600,24600,24600,24600,0
|
|
20240508,185900,561177550,24600,24600,24600,24600,0
|
|
20240508,185800,561177550,24600,24600,24600,24600,0
|
|
20240508,185700,561177550,24600,24600,24600,24600,0
|
|
20240508,185600,561177550,24600,24600,24600,24600,0
|
|
20240508,185500,561177550,24600,24600,24600,24600,0
|
|
20240508,185400,561177550,24600,24600,24600,24600,0
|
|
20240508,185300,561177550,24600,24600,24600,24600,0
|
|
20240508,185200,561177550,24600,24600,24600,24600,0
|
|
20240508,185100,561177550,24600,24600,24600,24600,0
|
|
20240508,185000,561177550,24600,24600,24600,24600,0
|
|
20240508,184900,561177550,24600,24600,24600,24600,0
|
|
20240508,184800,561177550,24600,24600,24600,24600,0
|
|
20240508,184700,561177550,24600,24600,24600,24600,0
|
|
20240508,184600,561177550,24600,24600,24600,24600,0
|
|
20240508,184500,561177550,24600,24600,24600,24600,0
|
|
20240508,184400,561177550,24600,24600,24600,24600,335
|
|
20240508,184300,561177550,24600,24600,24600,24600,0
|
|
20240508,184200,561177550,24600,24600,24600,24600,0
|
|
20240508,184100,561177550,24600,24600,24600,24600,0
|
|
20240508,184000,561177550,24600,24600,24600,24600,0
|
|
20240508,183900,561177550,24600,24600,24600,24600,0
|
|
20240508,183800,561177550,24600,24600,24600,24600,0
|
|
20240508,183700,561177550,24600,24600,24600,24600,0
|
|
20240508,183600,561177550,24600,24600,24600,24600,0
|
|
20240508,183500,561177550,24600,24600,24600,24600,0
|
|
20240508,183400,561177550,24600,24600,24600,24600,0
|
|
20240508,183300,561177550,24600,24600,24600,24600,0
|
|
20240508,183200,561177550,24600,24600,24600,24600,0
|
|
20240508,183100,561177550,24600,24600,24600,24600,0
|
|
20240508,183000,561177550,24600,24600,24600,24600,0
|
|
20240508,182900,561177550,24600,24600,24600,24600,0
|
|
20240508,182800,561177550,24600,24600,24600,24600,0
|
|
20240508,182700,561177550,24600,24600,24600,24600,0
|
|
20240508,182600,561177550,24600,24600,24600,24600,0
|
|
20240508,182500,561177550,24600,24600,24600,24600,0
|
|
20240508,182400,561177550,24600,24600,24600,24600,0
|
|
20240508,182300,561177550,24600,24600,24600,24600,0
|
|
20240508,182200,561177550,24600,24600,24600,24600,0
|
|
20240508,182100,561177550,24600,24600,24600,24600,0
|
|
20240508,182000,561177550,24600,24600,24600,24600,0
|
|
20240508,181900,561177550,24600,24600,24600,24600,0
|
|
20240508,181800,561177550,24600,24600,24600,24600,0
|
|
20240508,181700,561177550,24600,24600,24600,24600,0
|
|
20240508,181600,561177550,24600,24600,24600,24600,0
|
|
20240508,181500,561177550,24600,24600,24600,24600,0
|
|
20240508,181400,561177550,24600,24600,24600,24600,335
|
|
20240508,181300,561177550,24600,24600,24600,24600,0
|
|
20240508,181200,561177550,24600,24600,24600,24600,0
|
|
20240508,181100,561177550,24600,24600,24600,24600,0
|
|
20240508,181000,561177550,24600,24600,24600,24600,0
|
|
20240508,180900,561177550,24600,24600,24600,24600,0
|
|
20240508,180800,561177550,24600,24600,24600,24600,0
|
|
20240508,180700,561177550,24600,24600,24600,24600,0
|
|
20240508,180600,561177550,24600,24600,24600,24600,0
|
|
20240508,180500,561177550,24600,24600,24600,24600,0
|
|
20240508,180400,561177550,24600,24600,24600,24600,0
|
|
20240508,180300,561177550,24600,24600,24600,24600,0
|
|
20240508,180200,561177550,24600,24600,24600,24600,0
|
|
20240508,180100,561177550,24600,24600,24600,24600,0
|
|
20240508,180000,561177550,24600,24600,24600,24600,0
|
|
20240508,175900,561177550,24600,24600,24600,24600,0
|
|
20240508,175800,561177550,24600,24600,24600,24600,0
|
|
20240508,175700,561177550,24600,24600,24600,24600,0
|
|
20240508,175600,561177550,24600,24600,24600,24600,0
|
|
20240508,175500,561177550,24600,24600,24600,24600,0
|
|
20240508,175400,561177550,24600,24600,24600,24600,0
|
|
20240508,175300,561177550,24600,24600,24600,24600,0
|
|
20240508,175200,561177550,24600,24600,24600,24600,0
|
|
20240508,175100,561177550,24600,24600,24600,24600,0
|
|
20240508,175000,561177550,24600,24600,24600,24600,0
|
|
20240508,174900,561177550,24600,24600,24600,24600,0
|
|
20240508,174800,561177550,24600,24600,24600,24600,0
|
|
20240508,174700,561177550,24600,24600,24600,24600,0
|
|
20240508,174600,561177550,24600,24600,24600,24600,0
|
|
20240508,174500,561177550,24600,24600,24600,24600,0
|
|
20240508,174400,561177550,24600,24600,24600,24600,335
|
|
20240508,174300,561177550,24600,24600,24600,24600,0
|
|
20240508,174200,561177550,24600,24600,24600,24600,0
|
|
20240508,174100,561177550,24600,24600,24600,24600,0
|
|
20240508,174000,561177550,24600,24600,24600,24600,0
|
|
20240508,173900,561177550,24600,24600,24600,24600,0
|
|
20240508,173800,561177550,24600,24600,24600,24600,0
|
|
20240508,173700,561177550,24600,24600,24600,24600,0
|
|
20240508,173600,561177550,24600,24600,24600,24600,0
|
|
20240508,173500,561177550,24600,24600,24600,24600,0
|
|
20240508,173400,561177550,24600,24600,24600,24600,0
|
|
20240508,173300,561177550,24600,24600,24600,24600,0
|
|
20240508,173200,561177550,24600,24600,24600,24600,0
|
|
20240508,173100,561177550,24600,24600,24600,24600,0
|
|
20240508,173000,561177550,24600,24600,24600,24600,0
|
|
20240508,172900,561177550,24600,24600,24600,24600,0
|
|
20240508,172800,561177550,24600,24600,24600,24600,0
|
|
20240508,172700,561177550,24600,24600,24600,24600,0
|
|
20240508,172600,561177550,24600,24600,24600,24600,0
|
|
20240508,172500,561177550,24600,24600,24600,24600,0
|
|
20240508,172400,561177550,24600,24600,24600,24600,0
|
|
20240508,172300,561177550,24600,24600,24600,24600,0
|
|
20240508,172200,561177550,24600,24600,24600,24600,0
|
|
20240508,172100,561177550,24600,24600,24600,24600,0
|
|
20240508,172000,561177550,24600,24600,24600,24600,0
|
|
20240508,171900,561177550,24600,24600,24600,24600,0
|
|
20240508,171800,561177550,24600,24600,24600,24600,0
|
|
20240508,171700,561177550,24600,24600,24600,24600,0
|
|
20240508,171600,561177550,24600,24600,24600,24600,0
|
|
20240508,171500,561177550,24600,24600,24600,24600,0
|
|
20240508,171400,561177550,24600,24600,24600,24600,335
|
|
20240508,171300,561177550,24600,24600,24600,24600,0
|
|
20240508,171200,561177550,24600,24600,24600,24600,0
|
|
20240508,171100,561177550,24600,24600,24600,24600,0
|
|
20240508,171000,561177550,24600,24600,24600,24600,0
|
|
20240508,170900,561177550,24600,24600,24600,24600,0
|
|
20240508,170800,561177550,24600,24600,24600,24600,0
|
|
20240508,170700,561177550,24600,24600,24600,24600,0
|
|
20240508,170600,561177550,24600,24600,24600,24600,0
|
|
20240508,170500,561177550,24600,24600,24600,24600,0
|
|
20240508,170400,561177550,24600,24600,24600,24600,0
|
|
20240508,170300,561177550,24600,24600,24600,24600,0
|
|
20240508,170200,561177550,24600,24600,24600,24600,0
|
|
20240508,170100,561177550,24600,24600,24600,24600,0
|
|
20240508,170000,561177550,24600,24600,24600,24600,0
|
|
20240508,165900,561177550,24600,24600,24600,24600,0
|
|
20240508,165800,561177550,24600,24600,24600,24600,0
|
|
20240508,165700,561177550,24600,24600,24600,24600,0
|
|
20240508,165600,561177550,24600,24600,24600,24600,0
|
|
20240508,165500,561177550,24600,24600,24600,24600,0
|
|
20240508,165400,561177550,24600,24600,24600,24600,0
|
|
20240508,165300,561177550,24600,24600,24600,24600,0
|
|
20240508,165200,561177550,24600,24600,24600,24600,0
|
|
20240508,165100,561177550,24600,24600,24600,24600,0
|
|
20240508,165000,561177550,24600,24600,24600,24600,0
|
|
20240508,164900,561177550,24600,24600,24600,24600,0
|
|
20240508,164800,561177550,24600,24600,24600,24600,0
|
|
20240508,164700,561177550,24600,24600,24600,24600,0
|
|
20240508,164600,561177550,24600,24600,24600,24600,0
|
|
20240508,164500,561177550,24600,24600,24600,24600,0
|
|
20240508,164400,561177550,24600,24600,24600,24600,335
|
|
20240508,164300,561177550,24600,24600,24600,24600,0
|
|
20240508,164200,561177550,24600,24600,24600,24600,0
|
|
20240508,164100,561177550,24600,24600,24600,24600,0
|
|
20240508,164000,561177550,24600,24600,24600,24600,0
|
|
20240508,163900,561177550,24600,24600,24600,24600,0
|
|
20240508,163800,561177550,24600,24600,24600,24600,0
|
|
20240508,163700,561177550,24600,24600,24600,24600,0
|
|
20240508,163600,561177550,24600,24600,24600,24600,0
|
|
20240508,163500,561177550,24600,24600,24600,24600,0
|
|
20240508,163400,561177550,24600,24600,24600,24600,0
|
|
20240508,163300,561177550,24600,24600,24600,24600,0
|
|
20240508,163200,561177550,24600,24600,24600,24600,0
|
|
20240508,163100,561177550,24600,24600,24600,24600,0
|
|
20240508,163000,561177550,24600,24600,24600,24600,0
|
|
20240508,162900,561177550,24600,24600,24600,24600,0
|
|
20240508,162800,561177550,24600,24600,24600,24600,0
|
|
20240508,162700,561177550,24600,24600,24600,24600,0
|
|
20240508,162600,561177550,24600,24600,24600,24600,0
|
|
20240508,162500,561177550,24600,24600,24600,24600,0
|
|
20240508,162400,561177550,24600,24600,24600,24600,0
|
|
20240508,162300,561177550,24600,24600,24600,24600,0
|
|
20240508,162200,561177550,24600,24600,24600,24600,0
|
|
20240508,162100,561177550,24600,24600,24600,24600,0
|
|
20240508,162000,561177550,24600,24600,24600,24600,0
|
|
20240508,161900,561177550,24600,24600,24600,24600,0
|
|
20240508,161800,561177550,24600,24600,24600,24600,0
|
|
20240508,161700,561177550,24600,24600,24600,24600,0
|
|
20240508,161600,561177550,24600,24600,24600,24600,0
|
|
20240508,161500,561177550,24600,24600,24600,24600,0
|
|
20240508,161400,561177550,24600,24600,24600,24600,335
|
|
20240508,161300,561177550,24600,24600,24600,24600,0
|
|
20240508,161200,561177550,24600,24600,24600,24600,0
|
|
20240508,161100,561177550,24600,24600,24600,24600,0
|
|
20240508,161000,561177550,24600,24600,24600,24600,0
|
|
20240508,160900,561177550,24600,24600,24600,24600,0
|
|
20240508,160800,561177550,24600,24600,24600,24600,0
|
|
20240508,160700,561177550,24600,24600,24600,24600,0
|
|
20240508,160600,561177550,24600,24600,24600,24600,0
|
|
20240508,160500,561177550,24600,24600,24600,24600,0
|
|
20240508,160400,561177550,24600,24600,24600,24600,0
|
|
20240508,160300,561177550,24600,24600,24600,24600,0
|
|
20240508,160200,561177550,24600,24600,24600,24600,0
|
|
20240508,160100,561177550,24600,24600,24600,24600,0
|
|
20240508,160000,561177550,24600,24600,24600,24600,0
|
|
20240508,155900,561177550,24600,24600,24600,24600,0
|
|
20240508,155800,561177550,24600,24600,24600,24600,0
|
|
20240508,155700,561177550,24600,24600,24600,24600,0
|
|
20240508,155600,561177550,24600,24600,24600,24600,0
|
|
20240508,155500,561177550,24600,24600,24600,24600,0
|
|
20240508,155400,561177550,24600,24600,24600,24600,0
|
|
20240508,155300,561177550,24600,24600,24600,24600,0
|
|
20240508,155200,561177550,24600,24600,24600,24600,0
|
|
20240508,155100,561177550,24600,24600,24600,24600,0
|
|
20240508,155000,561177550,24600,24600,24600,24600,0
|
|
20240508,154900,561177550,24600,24600,24600,24600,0
|
|
20240508,154800,561177550,24600,24600,24600,24600,0
|
|
20240508,154700,561177550,24600,24600,24600,24600,0
|
|
20240508,154600,561177550,24600,24600,24600,24600,0
|
|
20240508,154500,561177550,24600,24600,24600,24600,0
|
|
20240508,154400,561177550,24600,24600,24600,24600,335
|
|
20240508,154300,561177550,24600,24600,24600,24600,0
|
|
20240508,154200,561177550,24600,24600,24600,24600,0
|
|
20240508,154100,561177550,24600,24600,24600,24600,0
|
|
20240508,154000,561177550,24600,24600,24600,24600,0
|
|
20240508,153900,561177550,24600,24600,24600,24600,0
|
|
20240508,153800,561177550,24600,24600,24600,24600,0
|
|
20240508,153700,561177550,24600,24600,24600,24600,0
|
|
20240508,153600,561177550,24600,24600,24600,24600,0
|
|
20240508,153500,561177550,24600,24600,24600,24600,0
|
|
20240508,153400,561177550,24600,24600,24600,24600,0
|
|
20240508,153300,561177550,24600,24600,24600,24600,0
|
|
20240508,153200,561177550,24600,24600,24600,24600,0
|
|
20240508,153100,561177550,24600,24600,24600,24600,0
|
|
20240508,153000,561177550,24600,24600,24600,24600,335
|
|
20240508,152900,552936550,24600,24600,24600,24600,0
|
|
20240508,152800,552936550,24600,24600,24600,24600,0
|
|
20240508,152700,552936550,24600,24600,24600,24600,0
|
|
20240508,152600,552936550,24600,24600,24600,24600,0
|
|
20240508,152500,552936550,24600,24600,24600,24600,0
|
|
20240508,152400,552936550,24600,24600,24600,24600,0
|
|
20240508,152300,552936550,24600,24600,24600,24600,0
|
|
20240508,152200,552936550,24600,24600,24600,24600,0
|
|
20240508,152100,552936550,24600,24600,24600,24600,0
|
|
20240508,152000,552936550,24600,24600,24600,24600,0
|
|
20240508,151900,552936550,24600,24550,24600,24500,83
|
|
20240508,151800,550900100,24600,24600,24600,24600,21
|
|
20240508,151700,550383500,24600,24600,24600,24500,264
|
|
20240508,151600,543902100,24600,24600,24600,24550,15
|
|
20240508,151500,543533550,24600,24550,24600,24550,9
|
|
20240508,151400,543312550,24600,24600,24600,24600,1
|
|
20240508,151300,543287950,24550,24550,24550,24550,12
|
|
20240508,151200,542993350,24550,24600,24600,24550,6
|
|
20240508,151100,542846000,24600,24550,24600,24550,117
|
|
20240508,151000,539972950,24550,24550,24600,24550,10
|
|
20240508,150900,539727150,24600,24600,24600,24600,13
|
|
20240508,150800,539407350,24600,24600,24600,24600,133
|
|
20240508,150700,536135550,24600,24550,24600,24550,1349
|
|
20240508,150600,503015800,24550,24550,24550,24550,9
|
|
20240508,150500,502794850,24600,24600,24600,24600,0
|
|
20240508,150400,502794850,24600,24600,24600,24600,2
|
|
20240508,150300,502745650,24600,24600,24600,24600,9
|
|
20240508,150200,502524250,24600,24600,24650,24600,342
|
|
20240508,150100,494110500,24650,24600,24650,24600,663
|
|
20240508,150000,477797250,24600,24550,24600,24550,17
|
|
20240508,145900,477379150,24650,24650,24650,24650,11
|
|
20240508,145800,477108000,24650,24600,24650,24600,317
|
|
20240508,145700,469309600,24600,24650,24650,24600,38
|
|
20240508,145600,468373750,24650,24650,24650,24650,0
|
|
20240508,145500,468373750,24650,24650,24650,24550,33
|
|
20240508,145400,467561500,24550,24650,24650,24550,287
|
|
20240508,145300,460497700,24650,24650,24650,24650,23
|
|
20240508,145200,459930750,24650,24650,24650,24650,0
|
|
20240508,145100,459930750,24650,24650,24650,24650,4
|
|
20240508,145000,459832150,24600,24600,24600,24600,0
|
|
20240508,144900,459832150,24600,24600,24600,24600,0
|
|
20240508,144800,459832150,24600,24650,24650,24600,54
|
|
20240508,144700,458503650,24650,24650,24650,24650,0
|
|
20240508,144600,458503650,24650,24650,24650,24650,0
|
|
20240508,144500,458503650,24650,24650,24650,24650,60
|
|
20240508,144400,457024650,24650,24650,24650,24650,1
|
|
20240508,144300,457000000,24600,24600,24600,24600,0
|
|
20240508,144200,457000000,24600,24650,24650,24600,109
|
|
20240508,144100,454318150,24550,24600,24600,24550,10
|
|
20240508,144000,454072450,24650,24600,24650,24600,75
|
|
20240508,143900,452227000,24600,24650,24650,24550,1653
|
|
20240508,143800,411643100,24650,24650,24650,24650,4
|
|
20240508,143700,411544500,24650,24650,24650,24650,6
|
|
20240508,143600,411396600,24650,24600,24650,24600,274
|
|
20240508,143500,404655250,24600,24600,24600,24600,80
|
|
20240508,143400,402687250,24650,24650,24650,24650,200
|
|
20240508,143300,397757250,24650,24650,24650,24650,2
|
|
20240508,143200,397707950,24600,24650,24650,24600,7
|
|
20240508,143100,397535600,24650,24650,24650,24650,10
|
|
20240508,143000,397289100,24650,24650,24650,24650,3
|
|
20240508,142900,397215150,24650,24650,24650,24650,0
|
|
20240508,142800,397215150,24650,24650,24650,24650,0
|
|
20240508,142700,397215150,24650,24650,24650,24650,0
|
|
20240508,142600,397215150,24650,24650,24650,24650,5
|
|
20240508,142500,397091900,24650,24650,24650,24650,1
|
|
20240508,142400,397067250,24650,24650,24650,24650,0
|
|
20240508,142300,397067250,24650,24650,24650,24650,3
|
|
20240508,142200,396993300,24600,24600,24600,24600,1
|
|
20240508,142100,396968700,24600,24650,24650,24600,28
|
|
20240508,142000,396279500,24650,24650,24650,24650,3
|
|
20240508,141900,396205550,24650,24600,24650,24600,27
|
|
20240508,141800,395541300,24650,24650,24650,24650,5
|
|
20240508,141700,395418050,24650,24650,24650,24650,2
|
|
20240508,141600,395368750,24650,24650,24650,24650,0
|
|
20240508,141500,395368750,24650,24600,24650,24600,583
|
|
20240508,141400,381025200,24550,24600,24600,24550,29
|
|
20240508,141300,380313200,24550,24600,24600,24550,403
|
|
20240508,141200,370404000,24650,24650,24650,24650,1
|
|
20240508,141100,370379350,24650,24650,24650,24650,7
|
|
20240508,141000,370206800,24600,24650,24650,24600,2
|
|
20240508,140900,370157550,24600,24650,24650,24600,30
|
|
20240508,140800,369419350,24650,24650,24650,24650,7
|
|
20240508,140700,369246800,24650,24650,24650,24650,0
|
|
20240508,140600,369246800,24650,24650,24650,24650,1
|
|
20240508,140500,369222150,24650,24650,24650,24650,2
|
|
20240508,140400,369172850,24650,24650,24650,24600,137
|
|
20240508,140300,365797100,24650,24650,24650,24650,1
|
|
20240508,140200,365772450,24650,24650,24650,24650,3
|
|
20240508,140100,365698500,24600,24650,24650,24600,11
|
|
20240508,140000,365427850,24650,24600,24650,24600,52
|
|
20240508,135900,364148350,24650,24650,24650,24650,9
|
|
20240508,135800,363926500,24600,24650,24650,24600,33
|
|
20240508,135700,363114450,24650,24650,24650,24650,0
|
|
20240508,135600,363114450,24650,24650,24650,24650,7
|
|
20240508,135500,362941900,24650,24600,24650,24600,18
|
|
20240508,135400,362498800,24600,24600,24600,24600,36
|
|
20240508,135300,361613200,24600,24650,24650,24600,42
|
|
20240508,135200,360579850,24600,24600,24600,24600,16
|
|
20240508,135100,360186250,24650,24650,24650,24650,1
|
|
20240508,135000,360161600,24600,24600,24600,24600,0
|
|
20240508,134900,360161600,24600,24600,24600,24600,0
|
|
20240508,134800,360161600,24600,24600,24600,24600,0
|
|
20240508,134700,360161600,24600,24650,24650,24600,6
|
|
20240508,134600,360013800,24600,24600,24600,24600,113
|
|
20240508,134500,357234000,24600,24600,24600,24600,0
|
|
20240508,134400,357234000,24600,24600,24600,24600,0
|
|
20240508,134300,357234000,24600,24600,24600,24600,50
|
|
20240508,134200,356004000,24650,24650,24650,24650,0
|
|
20240508,134100,356004000,24650,24650,24650,24650,1
|
|
20240508,134000,355979350,24650,24650,24650,24650,3
|
|
20240508,133900,355905400,24600,24600,24600,24600,28
|
|
20240508,133800,355216600,24650,24650,24650,24650,0
|
|
20240508,133700,355216600,24650,24650,24650,24650,2
|
|
20240508,133600,355167300,24600,24600,24600,24600,4
|
|
20240508,133500,355068900,24600,24650,24650,24600,103
|
|
20240508,133400,352534600,24650,24650,24650,24650,3
|
|
20240508,133300,352460650,24600,24600,24600,24600,28
|
|
20240508,133200,351771850,24600,24600,24600,24600,0
|
|
20240508,133100,351771850,24600,24650,24650,24600,13
|
|
20240508,133000,351451900,24650,24650,24650,24650,0
|
|
20240508,132900,351451900,24650,24650,24650,24650,2
|
|
20240508,132800,351402600,24600,24650,24650,24600,1191
|
|
20240508,132700,322092800,24700,24700,24700,24700,1
|
|
20240508,132600,322068100,24700,24700,24700,24700,0
|
|
20240508,132500,322068100,24700,24700,24700,24700,3
|
|
20240508,132400,321994000,24700,24700,24700,24700,0
|
|
20240508,132300,321994000,24700,24700,24700,24700,0
|
|
20240508,132200,321994000,24700,24700,24700,24700,2
|
|
20240508,132100,321944600,24700,24650,24700,24650,13
|
|
20240508,132000,321624100,24700,24700,24700,24700,5
|
|
20240508,131900,321500600,24700,24700,24700,24700,2
|
|
20240508,131800,321451200,24700,24700,24700,24700,11
|
|
20240508,131700,321179500,24650,24650,24650,24650,0
|
|
20240508,131600,321179500,24650,24650,24650,24650,47
|
|
20240508,131500,320020950,24650,24650,24650,24650,1
|
|
20240508,131400,319996300,24650,24650,24650,24650,0
|
|
20240508,131300,319996300,24650,24650,24650,24650,2
|
|
20240508,131200,319947000,24650,24650,24650,24650,0
|
|
20240508,131100,319947000,24650,24650,24650,24650,1
|
|
20240508,131000,319922350,24600,24650,24650,24600,20
|
|
20240508,130900,319429750,24650,24650,24650,24650,8
|
|
20240508,130800,319232550,24650,24650,24650,24650,65
|
|
20240508,130700,317630300,24650,24650,24650,24650,3
|
|
20240508,130600,317556350,24650,24600,24650,24600,110
|
|
20240508,130500,314849850,24650,24650,24650,24650,0
|
|
20240508,130400,314849850,24650,24650,24650,24650,8
|
|
20240508,130300,314652650,24650,24650,24650,24650,0
|
|
20240508,130200,314652650,24650,24650,24650,24600,18
|
|
20240508,130100,314209600,24650,24650,24650,24650,5
|
|
20240508,130000,314086350,24650,24650,24650,24650,0
|
|
20240508,125900,314086350,24650,24650,24650,24650,186
|
|
20240508,125800,309501450,24650,24650,24650,24650,2
|
|
20240508,125700,309452150,24650,24650,24650,24650,10
|
|
20240508,125600,309205650,24650,24650,24650,24650,159
|
|
20240508,125500,305286300,24650,24650,24650,24650,2
|
|
20240508,125400,305237000,24650,24650,24650,24600,26
|
|
20240508,125300,304597100,24650,24650,24650,24650,0
|
|
20240508,125200,304597100,24650,24650,24650,24650,0
|
|
20240508,125100,304597100,24650,24650,24650,24650,3
|
|
20240508,125000,304523150,24600,24650,24650,24600,21
|
|
20240508,124900,304006300,24650,24650,24650,24650,26
|
|
20240508,124800,303365400,24650,24650,24650,24650,257
|
|
20240508,124700,297030350,24600,24600,24600,24600,0
|
|
20240508,124600,297030350,24600,24600,24600,24600,5
|
|
20240508,124500,296907350,24600,24600,24600,24600,0
|
|
20240508,124400,296907350,24600,24600,24600,24600,25
|
|
20240508,124300,296292350,24650,24650,24650,24650,0
|
|
20240508,124200,296292350,24650,24650,24650,24650,4
|
|
20240508,124100,296193750,24600,24600,24600,24600,0
|
|
20240508,124000,296193750,24600,24600,24600,24600,0
|
|
20240508,123900,296193750,24600,24600,24600,24600,0
|
|
20240508,123800,296193750,24600,24600,24600,24600,0
|
|
20240508,123700,296193750,24600,24600,24600,24600,25
|
|
20240508,123600,295578750,24650,24650,24650,24650,3
|
|
20240508,123500,295504800,24600,24600,24600,24600,0
|
|
20240508,123400,295504800,24600,24600,24600,24600,0
|
|
20240508,123300,295504800,24600,24600,24600,24600,5
|
|
20240508,123200,295381800,24650,24650,24650,24650,0
|
|
20240508,123100,295381800,24650,24650,24650,24650,0
|
|
20240508,123000,295381800,24650,24650,24650,24650,3
|
|
20240508,122900,295307850,24600,24600,24600,24600,0
|
|
20240508,122800,295307850,24600,24600,24600,24600,74
|
|
20240508,122700,293487450,24650,24650,24650,24650,3
|
|
20240508,122600,293413500,24650,24650,24650,24650,16
|
|
20240508,122500,293019100,24650,24650,24650,24650,1
|
|
20240508,122400,292994450,24600,24650,24650,24600,4
|
|
20240508,122300,292895950,24650,24650,24650,24650,1
|
|
20240508,122200,292871300,24650,24650,24650,24650,0
|
|
20240508,122100,292871300,24650,24650,24650,24650,3
|
|
20240508,122000,292797350,24650,24650,24650,24650,0
|
|
20240508,121900,292797350,24650,24650,24650,24650,3
|
|
20240508,121800,292723400,24650,24650,24650,24650,17
|
|
20240508,121700,292304350,24650,24650,24650,24600,437
|
|
20240508,121600,281554050,24600,24600,24600,24600,1
|
|
20240508,121500,281529450,24650,24650,24650,24650,4
|
|
20240508,121400,281430850,24650,24650,24650,24650,21
|
|
20240508,121300,280913200,24650,24650,24650,24650,7
|
|
20240508,121200,280740650,24650,24650,24650,24650,3
|
|
20240508,121100,280666700,24650,24650,24650,24650,2
|
|
20240508,121000,280617400,24650,24650,24650,24650,151
|
|
20240508,120900,276895250,24650,24650,24650,24650,2
|
|
20240508,120800,276845950,24650,24650,24650,24650,0
|
|
20240508,120700,276845950,24650,24650,24650,24650,0
|
|
20240508,120600,276845950,24650,24650,24650,24650,3
|
|
20240508,120500,276772000,24650,24650,24650,24650,0
|
|
20240508,120400,276772000,24650,24650,24650,24650,2
|
|
20240508,120300,276722700,24650,24650,24650,24650,2
|
|
20240508,120200,276673400,24650,24650,24650,24650,1
|
|
20240508,120100,276648750,24600,24600,24600,24600,0
|
|
20240508,120000,276648750,24600,24600,24600,24600,458
|
|
20240508,115900,265381950,24650,24650,24650,24650,28
|
|
20240508,115800,264691750,24600,24600,24600,24600,87
|
|
20240508,115700,262551550,24600,24600,24600,24600,4
|
|
20240508,115600,262453150,24600,24600,24600,24600,11
|
|
20240508,115500,262182550,24600,24550,24600,24550,31
|
|
20240508,115400,261421400,24600,24600,24600,24600,0
|
|
20240508,115300,261421400,24600,24600,24600,24600,2
|
|
20240508,115200,261372200,24600,24600,24600,24600,0
|
|
20240508,115100,261372200,24600,24600,24600,24600,6
|
|
20240508,115000,261224600,24600,24600,24600,24600,18
|
|
20240508,114900,260781800,24550,24550,24550,24550,0
|
|
20240508,114800,260781800,24550,24600,24600,24550,30
|
|
20240508,114700,260045100,24550,24550,24550,24550,0
|
|
20240508,114600,260045100,24550,24550,24550,24550,116
|
|
20240508,114500,257197300,24600,24600,24600,24600,17
|
|
20240508,114400,256779100,24600,24600,24600,24600,4
|
|
20240508,114300,256680700,24550,24550,24550,24550,105
|
|
20240508,114200,254102950,24550,24550,24550,24550,0
|
|
20240508,114100,254102950,24550,24550,24550,24550,26
|
|
20240508,114000,253464650,24650,24650,24650,24600,8
|
|
20240508,113900,253267650,24650,24650,24650,24650,3
|
|
20240508,113800,253193700,24650,24600,24650,24600,96
|
|
20240508,113700,250829800,24550,24600,24600,24550,694
|
|
20240508,113600,233765800,24600,24600,24600,24600,0
|
|
20240508,113500,233765800,24600,24600,24600,24600,25
|
|
20240508,113400,233150800,24600,24650,24650,24600,21
|
|
20240508,113300,232633200,24700,24700,24700,24700,0
|
|
20240508,113200,232633200,24700,24700,24700,24700,6
|
|
20240508,113100,232485000,24600,24600,24600,24600,0
|
|
20240508,113000,232485000,24600,24600,24600,24600,33
|
|
20240508,112900,231673200,24600,24650,24650,24600,29
|
|
20240508,112800,230959650,24650,24650,24650,24650,0
|
|
20240508,112700,230959650,24650,24700,24700,24650,20
|
|
20240508,112600,230466150,24700,24700,24700,24700,2
|
|
20240508,112500,230416750,24700,24600,24700,24600,31
|
|
20240508,112400,229654050,24600,24600,24600,24600,1
|
|
20240508,112300,229629450,24600,24600,24600,24600,1
|
|
20240508,112200,229604850,24600,24600,24600,24600,27
|
|
20240508,112100,228940650,24650,24650,24650,24650,100
|
|
20240508,112000,226475650,24650,24650,24650,24650,35
|
|
20240508,111900,225612900,24650,24650,24700,24650,14
|
|
20240508,111800,225267750,24650,24650,24650,24650,72
|
|
20240508,111700,223492950,24650,24700,24700,24650,93
|
|
20240508,111600,221197850,24700,24700,24700,24700,1
|
|
20240508,111500,221173150,24700,24700,24700,24700,0
|
|
20240508,111400,221173150,24700,24700,24700,24700,3
|
|
20240508,111300,221099050,24700,24700,24700,24700,1
|
|
20240508,111200,221074350,24650,24650,24650,24650,52
|
|
20240508,111100,219792550,24650,24700,24700,24650,57
|
|
20240508,111000,218387400,24700,24700,24700,24700,1
|
|
20240508,110900,218362700,24700,24700,24700,24700,80
|
|
20240508,110800,216386700,24700,24700,24700,24700,3
|
|
20240508,110700,216312600,24700,24700,24700,24700,1
|
|
20240508,110600,216287900,24700,24700,24700,24700,2
|
|
20240508,110500,216238500,24700,24700,24700,24700,8
|
|
20240508,110400,216040900,24700,24700,24700,24700,0
|
|
20240508,110300,216040900,24700,24700,24700,24700,0
|
|
20240508,110200,216040900,24700,24700,24700,24700,134
|
|
20240508,110100,212731100,24700,24700,24700,24700,0
|
|
20240508,110000,212731100,24700,24650,24700,24650,5
|
|
20240508,105900,212607800,24700,24700,24700,24700,1
|
|
20240508,105800,212583100,24700,24750,24750,24700,68
|
|
20240508,105700,210901000,24750,24700,24750,24700,6
|
|
20240508,105600,210752650,24750,24750,24750,24750,4
|
|
20240508,105500,210653650,24750,24700,24750,24700,12
|
|
20240508,105400,210356700,24750,24700,24750,24700,131
|
|
20240508,105300,207120950,24750,24700,24750,24700,110
|
|
20240508,105200,204403800,24700,24650,24700,24650,175
|
|
20240508,105100,200089850,24650,24650,24650,24650,0
|
|
20240508,105000,200089850,24650,24650,24650,24650,0
|
|
20240508,104900,200089850,24650,24650,24650,24650,52
|
|
20240508,104800,198808050,24700,24700,24700,24700,0
|
|
20240508,104700,198808050,24700,24700,24700,24700,10
|
|
20240508,104600,198561050,24700,24700,24700,24700,3
|
|
20240508,104500,198486950,24700,24700,24700,24700,4
|
|
20240508,104400,198388150,24650,24700,24700,24650,102
|
|
20240508,104300,195873750,24700,24700,24700,24700,8
|
|
20240508,104200,195676150,24700,24750,24750,24700,193
|
|
20240508,104100,190900550,24750,24750,24750,24750,0
|
|
20240508,104000,190900550,24750,24750,24750,24750,1
|
|
20240508,103900,190875800,24700,24750,24750,24700,16
|
|
20240508,103800,190480250,24750,24750,24750,24750,0
|
|
20240508,103700,190480250,24750,24700,24750,24700,106
|
|
20240508,103600,187860550,24700,24700,24700,24700,0
|
|
20240508,103500,187860550,24700,24700,24700,24700,12
|
|
20240508,103400,187564150,24700,24700,24700,24700,67
|
|
20240508,103300,185909250,24700,24600,24700,24600,709
|
|
20240508,103200,168427850,24650,24650,24650,24650,0
|
|
20240508,103100,168427850,24650,24650,24650,24650,243
|
|
20240508,103000,162437900,24650,24650,24650,24650,3
|
|
20240508,102900,162363950,24650,24650,24650,24650,15
|
|
20240508,102800,161994200,24650,24650,24650,24600,161
|
|
20240508,102700,158031350,24650,24650,24650,24650,6
|
|
20240508,102600,157883450,24650,24650,24650,24650,5
|
|
20240508,102500,157760200,24650,24600,24650,24550,29
|
|
20240508,102400,157046250,24650,24650,24650,24650,0
|
|
20240508,102300,157046250,24650,24600,24650,24550,35
|
|
20240508,102200,156186450,24600,24600,24600,24600,15
|
|
20240508,102100,155817450,24600,24600,24600,24600,3
|
|
20240508,102000,155743650,24600,24650,24650,24600,2
|
|
20240508,101900,155694400,24650,24600,24650,24550,1021
|
|
20240508,101800,130597650,24600,24600,24600,24600,0
|
|
20240508,101700,130597650,24600,24600,24600,24600,4
|
|
20240508,101600,130499250,24600,24600,24600,24600,75
|
|
20240508,101500,128654250,24600,24650,24650,24600,6
|
|
20240508,101400,128506600,24600,24600,24600,24600,48
|
|
20240508,101300,127325800,24650,24650,24650,24650,2
|
|
20240508,101200,127276500,24650,24650,24650,24650,0
|
|
20240508,101100,127276500,24650,24650,24650,24650,0
|
|
20240508,101000,127276500,24650,24650,24650,24650,0
|
|
20240508,100900,127276500,24650,24650,24650,24650,10
|
|
20240508,100800,127030000,24650,24650,24650,24650,0
|
|
20240508,100700,127030000,24650,24650,24650,24650,2
|
|
20240508,100600,126980700,24600,24600,24600,24600,5
|
|
20240508,100500,126857700,24650,24650,24650,24650,0
|
|
20240508,100400,126857700,24650,24650,24650,24650,0
|
|
20240508,100300,126857700,24650,24650,24650,24650,2
|
|
20240508,100200,126808400,24650,24650,24650,24650,3
|
|
20240508,100100,126734450,24600,24600,24600,24600,0
|
|
20240508,100000,126734450,24600,24650,24650,24600,5
|
|
20240508,095900,126611400,24650,24650,24650,24600,72
|
|
20240508,095800,124836750,24650,24650,24650,24650,0
|
|
20240508,095700,124836750,24650,24600,24650,24600,183
|
|
20240508,095600,120334200,24600,24600,24600,24600,54
|
|
20240508,095500,119005800,24650,24650,24650,24650,0
|
|
20240508,095400,119005800,24650,24650,24650,24650,20
|
|
20240508,095300,118512800,24650,24650,24650,24650,0
|
|
20240508,095200,118512800,24650,24600,24650,24600,486
|
|
20240508,095100,106535400,24600,24600,24600,24600,31
|
|
20240508,095000,105772800,24550,24600,24600,24550,1213
|
|
20240508,094900,75933200,24650,24650,24650,24650,5
|
|
20240508,094800,75809950,24650,24650,24650,24650,0
|
|
20240508,094700,75809950,24650,24600,24650,24600,27
|
|
20240508,094600,75145700,24650,24650,24650,24650,0
|
|
20240508,094500,75145700,24650,24600,24650,24600,164
|
|
20240508,094400,71111100,24600,24650,24650,24600,87
|
|
20240508,094300,68968050,24650,24650,24650,24650,55
|
|
20240508,094200,67612300,24650,24700,24700,24650,92
|
|
20240508,094100,65341150,24700,24700,24700,24700,0
|
|
20240508,094000,65341150,24700,24700,24700,24700,0
|
|
20240508,093900,65341150,24700,24700,24700,24700,1
|
|
20240508,093800,65316450,24700,24700,24700,24700,0
|
|
20240508,093700,65316450,24700,24650,24700,24650,113
|
|
20240508,093600,62530500,24700,24650,24700,24650,83
|
|
20240508,093500,60483850,24700,24700,24700,24700,1
|
|
20240508,093400,60459150,24700,24700,24700,24700,2
|
|
20240508,093300,60409750,24700,24700,24700,24700,12
|
|
20240508,093200,60113350,24700,24700,24700,24700,3
|
|
20240508,093100,60039250,24650,24650,24650,24650,28
|
|
20240508,093000,59349050,24700,24700,24700,24700,5
|
|
20240508,092900,59225550,24700,24700,24700,24700,0
|
|
20240508,092800,59225550,24700,24650,24700,24650,54
|
|
20240508,092700,57893200,24750,24750,24750,24700,6
|
|
20240508,092600,57744900,24700,24700,24700,24700,7
|
|
20240508,092500,57572000,24750,24750,24750,24750,0
|
|
20240508,092400,57572000,24750,24750,24750,24750,3
|
|
20240508,092300,57497750,24700,24700,24700,24700,29
|
|
20240508,092200,56781450,24700,24700,24700,24700,3
|
|
20240508,092100,56707350,24700,24700,24700,24700,0
|
|
20240508,092000,56707350,24700,24750,24750,24700,6
|
|
20240508,091900,56558900,24750,24750,24750,24750,0
|
|
20240508,091800,56558900,24750,24750,24750,24750,0
|
|
20240508,091700,56558900,24750,24750,24750,24750,0
|
|
20240508,091600,56558900,24750,24750,24750,24750,5
|
|
20240508,091500,56435150,24750,24750,24750,24750,3
|
|
20240508,091400,56360900,24700,24700,24700,24700,2
|
|
20240508,091300,56311500,24700,24700,24700,24700,4
|
|
20240508,091200,56212700,24750,24700,24750,24700,8
|
|
20240508,091100,56014750,24750,24650,24750,24650,177
|
|
20240508,091000,51649400,24650,24650,24650,24650,1
|
|
20240508,090900,51624750,24750,24750,24750,24750,6
|
|
20240508,090800,51476250,24750,24700,24750,24700,26
|
|
20240508,090700,50832950,24750,24700,24750,24700,124
|
|
20240508,090600,47769200,24550,24550,24550,24550,20
|
|
20240508,090500,47278200,24500,24650,24650,24500,646
|
|
20240508,090400,31430200,24650,24650,24650,24650,3
|
|
20240508,090300,31356250,24650,24650,24650,24600,188
|
|
20240508,090200,26722250,24650,24650,24650,24650,0
|
|
20240508,090100,26722250,24650,24650,24650,24650,176
|
|
20240508,090000,22383850,24750,24900,24900,24700,904
|