577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,183300,1766691450,22450,22450,22450,22450,0
|
|
20240508,183200,1766691450,22450,22450,22450,22450,0
|
|
20240508,183100,1766691450,22450,22450,22450,22450,0
|
|
20240508,183000,1766691450,22450,22450,22450,22450,0
|
|
20240508,182900,1766691450,22450,22450,22450,22450,0
|
|
20240508,182800,1766691450,22450,22450,22450,22450,0
|
|
20240508,182700,1766691450,22450,22450,22450,22450,0
|
|
20240508,182600,1766691450,22450,22450,22450,22450,0
|
|
20240508,182500,1766691450,22450,22450,22450,22450,0
|
|
20240508,182400,1766691450,22450,22450,22450,22450,0
|
|
20240508,182300,1766691450,22450,22450,22450,22450,0
|
|
20240508,182200,1766691450,22450,22450,22450,22450,0
|
|
20240508,182100,1766691450,22450,22450,22450,22450,0
|
|
20240508,182000,1766691450,22450,22450,22450,22450,0
|
|
20240508,181900,1766691450,22450,22450,22450,22450,0
|
|
20240508,181800,1766691450,22450,22450,22450,22450,0
|
|
20240508,181700,1766691450,22450,22450,22450,22450,0
|
|
20240508,181600,1766691450,22450,22450,22450,22450,0
|
|
20240508,181500,1766691450,22450,22450,22450,22450,0
|
|
20240508,181400,1766691450,22450,22450,22450,22450,0
|
|
20240508,181300,1766691450,22450,22450,22450,22450,0
|
|
20240508,181200,1766691450,22450,22450,22450,22450,0
|
|
20240508,181100,1766691450,22450,22450,22450,22450,0
|
|
20240508,181000,1766691450,22450,22450,22450,22450,0
|
|
20240508,180900,1766691450,22450,22450,22450,22450,0
|
|
20240508,180800,1766691450,22450,22450,22450,22450,0
|
|
20240508,180700,1766691450,22450,22450,22450,22450,0
|
|
20240508,180600,1766691450,22450,22450,22450,22450,0
|
|
20240508,180500,1766691450,22450,22450,22450,22450,0
|
|
20240508,180400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,180300,1766691450,22450,22450,22450,22450,0
|
|
20240508,180200,1766691450,22450,22450,22450,22450,0
|
|
20240508,180100,1766691450,22450,22450,22450,22450,0
|
|
20240508,180000,1766691450,22450,22450,22450,22450,0
|
|
20240508,175900,1766691450,22450,22450,22450,22450,0
|
|
20240508,175800,1766691450,22450,22450,22450,22450,0
|
|
20240508,175700,1766691450,22450,22450,22450,22450,0
|
|
20240508,175600,1766691450,22450,22450,22450,22450,0
|
|
20240508,175500,1766691450,22450,22450,22450,22450,0
|
|
20240508,175400,1766691450,22450,22450,22450,22450,0
|
|
20240508,175300,1766691450,22450,22450,22450,22450,0
|
|
20240508,175200,1766691450,22450,22450,22450,22450,0
|
|
20240508,175100,1766691450,22450,22450,22450,22450,0
|
|
20240508,175000,1766691450,22450,22450,22450,22450,0
|
|
20240508,174900,1766691450,22450,22450,22450,22450,0
|
|
20240508,174800,1766691450,22450,22450,22450,22450,0
|
|
20240508,174700,1766691450,22450,22450,22450,22450,0
|
|
20240508,174600,1766691450,22450,22450,22450,22450,0
|
|
20240508,174500,1766691450,22450,22450,22450,22450,0
|
|
20240508,174400,1766691450,22450,22450,22450,22450,0
|
|
20240508,174300,1766691450,22450,22450,22450,22450,0
|
|
20240508,174200,1766691450,22450,22450,22450,22450,0
|
|
20240508,174100,1766691450,22450,22450,22450,22450,0
|
|
20240508,174000,1766691450,22450,22450,22450,22450,0
|
|
20240508,173900,1766691450,22450,22450,22450,22450,0
|
|
20240508,173800,1766691450,22450,22450,22450,22450,0
|
|
20240508,173700,1766691450,22450,22450,22450,22450,0
|
|
20240508,173600,1766691450,22450,22450,22450,22450,0
|
|
20240508,173500,1766691450,22450,22450,22450,22450,0
|
|
20240508,173400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,173300,1766691450,22450,22450,22450,22450,0
|
|
20240508,173200,1766691450,22450,22450,22450,22450,0
|
|
20240508,173100,1766691450,22450,22450,22450,22450,0
|
|
20240508,173000,1766691450,22450,22450,22450,22450,0
|
|
20240508,172900,1766691450,22450,22450,22450,22450,0
|
|
20240508,172800,1766691450,22450,22450,22450,22450,0
|
|
20240508,172700,1766691450,22450,22450,22450,22450,0
|
|
20240508,172600,1766691450,22450,22450,22450,22450,0
|
|
20240508,172500,1766691450,22450,22450,22450,22450,0
|
|
20240508,172400,1766691450,22450,22450,22450,22450,0
|
|
20240508,172300,1766691450,22450,22450,22450,22450,0
|
|
20240508,172200,1766691450,22450,22450,22450,22450,0
|
|
20240508,172100,1766691450,22450,22450,22450,22450,0
|
|
20240508,172000,1766691450,22450,22450,22450,22450,0
|
|
20240508,171900,1766691450,22450,22450,22450,22450,0
|
|
20240508,171800,1766691450,22450,22450,22450,22450,0
|
|
20240508,171700,1766691450,22450,22450,22450,22450,0
|
|
20240508,171600,1766691450,22450,22450,22450,22450,0
|
|
20240508,171500,1766691450,22450,22450,22450,22450,0
|
|
20240508,171400,1766691450,22450,22450,22450,22450,0
|
|
20240508,171300,1766691450,22450,22450,22450,22450,0
|
|
20240508,171200,1766691450,22450,22450,22450,22450,0
|
|
20240508,171100,1766691450,22450,22450,22450,22450,0
|
|
20240508,171000,1766691450,22450,22450,22450,22450,0
|
|
20240508,170900,1766691450,22450,22450,22450,22450,0
|
|
20240508,170800,1766691450,22450,22450,22450,22450,0
|
|
20240508,170700,1766691450,22450,22450,22450,22450,0
|
|
20240508,170600,1766691450,22450,22450,22450,22450,0
|
|
20240508,170500,1766691450,22450,22450,22450,22450,0
|
|
20240508,170400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,170300,1766691450,22450,22450,22450,22450,0
|
|
20240508,170200,1766691450,22450,22450,22450,22450,0
|
|
20240508,170100,1766691450,22450,22450,22450,22450,0
|
|
20240508,170000,1766691450,22450,22450,22450,22450,0
|
|
20240508,165900,1766691450,22450,22450,22450,22450,0
|
|
20240508,165800,1766691450,22450,22450,22450,22450,0
|
|
20240508,165700,1766691450,22450,22450,22450,22450,0
|
|
20240508,165600,1766691450,22450,22450,22450,22450,0
|
|
20240508,165500,1766691450,22450,22450,22450,22450,0
|
|
20240508,165400,1766691450,22450,22450,22450,22450,0
|
|
20240508,165300,1766691450,22450,22450,22450,22450,0
|
|
20240508,165200,1766691450,22450,22450,22450,22450,0
|
|
20240508,165100,1766691450,22450,22450,22450,22450,0
|
|
20240508,165000,1766691450,22450,22450,22450,22450,0
|
|
20240508,164900,1766691450,22450,22450,22450,22450,0
|
|
20240508,164800,1766691450,22450,22450,22450,22450,0
|
|
20240508,164700,1766691450,22450,22450,22450,22450,0
|
|
20240508,164600,1766691450,22450,22450,22450,22450,0
|
|
20240508,164500,1766691450,22450,22450,22450,22450,0
|
|
20240508,164400,1766691450,22450,22450,22450,22450,0
|
|
20240508,164300,1766691450,22450,22450,22450,22450,0
|
|
20240508,164200,1766691450,22450,22450,22450,22450,0
|
|
20240508,164100,1766691450,22450,22450,22450,22450,0
|
|
20240508,164000,1766691450,22450,22450,22450,22450,0
|
|
20240508,163900,1766691450,22450,22450,22450,22450,0
|
|
20240508,163800,1766691450,22450,22450,22450,22450,0
|
|
20240508,163700,1766691450,22450,22450,22450,22450,0
|
|
20240508,163600,1766691450,22450,22450,22450,22450,0
|
|
20240508,163500,1766691450,22450,22450,22450,22450,0
|
|
20240508,163400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,163300,1766691450,22450,22450,22450,22450,0
|
|
20240508,163200,1766691450,22450,22450,22450,22450,0
|
|
20240508,163100,1766691450,22450,22450,22450,22450,0
|
|
20240508,163000,1766691450,22450,22450,22450,22450,0
|
|
20240508,162900,1766691450,22450,22450,22450,22450,0
|
|
20240508,162800,1766691450,22450,22450,22450,22450,0
|
|
20240508,162700,1766691450,22450,22450,22450,22450,0
|
|
20240508,162600,1766691450,22450,22450,22450,22450,0
|
|
20240508,162500,1766691450,22450,22450,22450,22450,0
|
|
20240508,162400,1766691450,22450,22450,22450,22450,0
|
|
20240508,162300,1766691450,22450,22450,22450,22450,0
|
|
20240508,162200,1766691450,22450,22450,22450,22450,0
|
|
20240508,162100,1766691450,22450,22450,22450,22450,0
|
|
20240508,162000,1766691450,22450,22450,22450,22450,0
|
|
20240508,161900,1766691450,22450,22450,22450,22450,0
|
|
20240508,161800,1766691450,22450,22450,22450,22450,0
|
|
20240508,161700,1766691450,22450,22450,22450,22450,0
|
|
20240508,161600,1766691450,22450,22450,22450,22450,0
|
|
20240508,161500,1766691450,22450,22450,22450,22450,0
|
|
20240508,161400,1766691450,22450,22450,22450,22450,0
|
|
20240508,161300,1766691450,22450,22450,22450,22450,0
|
|
20240508,161200,1766691450,22450,22450,22450,22450,0
|
|
20240508,161100,1766691450,22450,22450,22450,22450,0
|
|
20240508,161000,1766691450,22450,22450,22450,22450,0
|
|
20240508,160900,1766691450,22450,22450,22450,22450,0
|
|
20240508,160800,1766691450,22450,22450,22450,22450,0
|
|
20240508,160700,1766691450,22450,22450,22450,22450,0
|
|
20240508,160600,1766691450,22450,22450,22450,22450,0
|
|
20240508,160500,1766691450,22450,22450,22450,22450,0
|
|
20240508,160400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,160300,1766691450,22450,22450,22450,22450,0
|
|
20240508,160200,1766691450,22450,22450,22450,22450,0
|
|
20240508,160100,1766691450,22450,22450,22450,22450,0
|
|
20240508,160000,1766691450,22450,22450,22450,22450,0
|
|
20240508,155900,1766691450,22450,22450,22450,22450,0
|
|
20240508,155800,1766691450,22450,22450,22450,22450,0
|
|
20240508,155700,1766691450,22450,22450,22450,22450,0
|
|
20240508,155600,1766691450,22450,22450,22450,22450,0
|
|
20240508,155500,1766691450,22450,22450,22450,22450,0
|
|
20240508,155400,1766691450,22450,22450,22450,22450,0
|
|
20240508,155300,1766691450,22450,22450,22450,22450,0
|
|
20240508,155200,1766691450,22450,22450,22450,22450,0
|
|
20240508,155100,1766691450,22450,22450,22450,22450,0
|
|
20240508,155000,1766691450,22450,22450,22450,22450,0
|
|
20240508,154900,1766691450,22450,22450,22450,22450,0
|
|
20240508,154800,1766691450,22450,22450,22450,22450,0
|
|
20240508,154700,1766691450,22450,22450,22450,22450,0
|
|
20240508,154600,1766691450,22450,22450,22450,22450,0
|
|
20240508,154500,1766691450,22450,22450,22450,22450,0
|
|
20240508,154400,1766691450,22450,22450,22450,22450,0
|
|
20240508,154300,1766691450,22450,22450,22450,22450,0
|
|
20240508,154200,1766691450,22450,22450,22450,22450,0
|
|
20240508,154100,1766691450,22450,22450,22450,22450,0
|
|
20240508,154000,1766691450,22450,22450,22450,22450,0
|
|
20240508,153900,1766691450,22450,22450,22450,22450,0
|
|
20240508,153800,1766691450,22450,22450,22450,22450,0
|
|
20240508,153700,1766691450,22450,22450,22450,22450,0
|
|
20240508,153600,1766691450,22450,22450,22450,22450,0
|
|
20240508,153500,1766691450,22450,22450,22450,22450,0
|
|
20240508,153400,1766691450,22450,22450,22450,22450,1642
|
|
20240508,153300,1766691450,22450,22450,22450,22450,0
|
|
20240508,153200,1766691450,22450,22450,22450,22450,0
|
|
20240508,153100,1766691450,22450,22450,22450,22450,0
|
|
20240508,153000,1766691450,22450,22450,22450,22450,1642
|
|
20240508,152900,1729828550,22450,22450,22450,22450,0
|
|
20240508,152800,1729828550,22450,22450,22450,22450,0
|
|
20240508,152700,1729828550,22450,22450,22450,22450,0
|
|
20240508,152600,1729828550,22450,22450,22450,22450,0
|
|
20240508,152500,1729828550,22450,22450,22450,22450,0
|
|
20240508,152400,1729828550,22450,22450,22450,22450,0
|
|
20240508,152300,1729828550,22450,22450,22450,22450,0
|
|
20240508,152200,1729828550,22450,22450,22450,22450,0
|
|
20240508,152100,1729828550,22450,22450,22450,22450,0
|
|
20240508,152000,1729828550,22450,22450,22450,22450,0
|
|
20240508,151900,1729828550,22450,22550,22550,22400,123
|
|
20240508,151800,1727063850,22400,22450,22450,22400,1826
|
|
20240508,151700,1686153650,22450,22450,22550,22450,103
|
|
20240508,151600,1683835150,22550,22500,22550,22450,411
|
|
20240508,151500,1674588350,22450,22500,22600,22450,326
|
|
20240508,151400,1667243950,22500,22500,22500,22450,611
|
|
20240508,151300,1653498850,22650,22600,22650,22550,428
|
|
20240508,151200,1643823400,22600,22600,22600,22550,615
|
|
20240508,151100,1629925300,22600,22550,22600,22500,363
|
|
20240508,151000,1621728700,22500,22500,22600,22500,306
|
|
20240508,150900,1614818200,22600,22600,22600,22600,306
|
|
20240508,150800,1607902600,22550,22550,22600,22550,294
|
|
20240508,150700,1601265250,22600,22600,22600,22500,259
|
|
20240508,150600,1595419850,22600,22550,22600,22550,313
|
|
20240508,150500,1588348800,22650,22600,22650,22500,441
|
|
20240508,150400,1578380900,22600,22600,22600,22600,255
|
|
20240508,150300,1572617900,22600,22600,22600,22500,817
|
|
20240508,150200,1554154700,22600,22600,22600,22600,307
|
|
20240508,150100,1547216500,22600,22550,22600,22450,330
|
|
20240508,150000,1539778250,22550,22500,22600,22500,476
|
|
20240508,145900,1529044200,22550,22550,22550,22500,269
|
|
20240508,145800,1522978350,22550,22550,22550,22500,257
|
|
20240508,145700,1517183050,22600,22550,22600,22500,321
|
|
20240508,145600,1509929700,22600,22600,22650,22500,1031
|
|
20240508,145500,1486633500,22650,22650,22650,22600,310
|
|
20240508,145400,1479612200,22650,22650,22650,22600,416
|
|
20240508,145300,1470189850,22650,22600,22650,22600,298
|
|
20240508,145200,1463440250,22650,22600,22650,22600,437
|
|
20240508,145100,1453543750,22650,22600,22650,22550,687
|
|
20240508,145000,1438012400,22600,22600,22650,22550,418
|
|
20240508,144900,1428562850,22600,22600,22650,22600,885
|
|
20240508,144800,1408545650,22600,22600,22600,22550,928
|
|
20240508,144700,1387573900,22550,22550,22600,22500,1235
|
|
20240508,144600,1359714500,22550,22500,22550,22400,1492
|
|
20240508,144500,1326084400,22500,22500,22500,22400,257
|
|
20240508,144400,1320302000,22500,22450,22500,22350,2266
|
|
20240508,144300,1269322750,22500,22500,22500,22350,330
|
|
20240508,144200,1261901600,22500,22500,22500,22350,314
|
|
20240508,144100,1254841750,22500,22450,22500,22350,1436
|
|
20240508,144000,1222598900,22400,22350,22400,22350,1162
|
|
20240508,143900,1196574700,22350,22300,22400,22300,396
|
|
20240508,143800,1187722400,22300,22300,22300,22300,1
|
|
20240508,143700,1187700100,22350,22350,22350,22350,0
|
|
20240508,143600,1187700100,22350,22350,22350,22300,25
|
|
20240508,143500,1187141400,22300,22350,22350,22300,97
|
|
20240508,143400,1184974300,22300,22300,22300,22300,0
|
|
20240508,143300,1184974300,22300,22300,22300,22300,1
|
|
20240508,143200,1184952000,22350,22350,22350,22350,28
|
|
20240508,143100,1184326200,22350,22300,22350,22300,51
|
|
20240508,143000,1183186400,22350,22350,22400,22350,1261
|
|
20240508,142900,1155001650,22350,22350,22350,22350,4
|
|
20240508,142800,1154912250,22350,22350,22350,22350,1
|
|
20240508,142700,1154889900,22400,22350,22400,22350,63
|
|
20240508,142600,1153478750,22400,22350,22400,22350,71
|
|
20240508,142500,1151890400,22350,22350,22350,22350,1
|
|
20240508,142400,1151868050,22350,22350,22350,22350,4
|
|
20240508,142300,1151778650,22350,22350,22350,22350,2
|
|
20240508,142200,1151733950,22350,22350,22350,22350,33
|
|
20240508,142100,1150996400,22350,22350,22350,22350,65
|
|
20240508,142000,1149543650,22350,22400,22400,22350,410
|
|
20240508,141900,1140379650,22400,22400,22400,22400,127
|
|
20240508,141800,1137534850,22400,22400,22400,22400,4
|
|
20240508,141700,1137445250,22400,22400,22400,22400,5
|
|
20240508,141600,1137333250,22400,22400,22400,22400,11
|
|
20240508,141500,1137086850,22450,22450,22450,22450,10
|
|
20240508,141400,1136862350,22400,22400,22400,22400,217
|
|
20240508,141300,1132001550,22350,22450,22450,22350,3
|
|
20240508,141200,1131934400,22400,22400,22400,22400,73
|
|
20240508,141100,1130299200,22400,22400,22400,22400,208
|
|
20240508,141000,1125640000,22350,22350,22350,22350,2
|
|
20240508,140900,1125595300,22350,22350,22350,22350,102
|
|
20240508,140800,1123315600,22350,22350,22350,22350,3
|
|
20240508,140700,1123248550,22350,22350,22350,22350,1
|
|
20240508,140600,1123226200,22350,22350,22350,22350,2
|
|
20240508,140500,1123181500,22400,22400,22400,22350,30
|
|
20240508,140400,1122509550,22400,22400,22400,22400,0
|
|
20240508,140300,1122509550,22400,22400,22400,22400,1002
|
|
20240508,140200,1100064750,22400,22400,22400,22400,27
|
|
20240508,140100,1099459950,22450,22400,22450,22400,14
|
|
20240508,140000,1099145800,22450,22450,22450,22450,0
|
|
20240508,135900,1099145800,22450,22450,22450,22400,37
|
|
20240508,135800,1098315200,22450,22400,22450,22400,105
|
|
20240508,135700,1095958150,22450,22450,22450,22400,17
|
|
20240508,135600,1095576650,22450,22450,22450,22450,50
|
|
20240508,135500,1094454150,22450,22400,22450,22400,10
|
|
20240508,135400,1094229950,22400,22400,22400,22400,1
|
|
20240508,135300,1094207550,22450,22400,22450,22400,6
|
|
20240508,135200,1094072950,22400,22400,22400,22400,1
|
|
20240508,135100,1094050550,22450,22400,22450,22400,10
|
|
20240508,135000,1093826350,22400,22400,22400,22400,1
|
|
20240508,134900,1093803950,22450,22400,22450,22400,12
|
|
20240508,134800,1093534700,22400,22400,22400,22400,2
|
|
20240508,134700,1093489900,22450,22400,22450,22400,56
|
|
20240508,134600,1092232800,22400,22450,22450,22400,593
|
|
20240508,134500,1078930350,22450,22450,22450,22450,50
|
|
20240508,134400,1077807850,22450,22450,22450,22450,252
|
|
20240508,134300,1072150450,22450,22400,22450,22400,8
|
|
20240508,134200,1071971150,22400,22450,22450,22400,5
|
|
20240508,134100,1071858950,22400,22400,22400,22400,2
|
|
20240508,134000,1071814150,22400,22450,22450,22400,55
|
|
20240508,133900,1070580450,22400,22400,22400,22400,4
|
|
20240508,133800,1070490850,22450,22400,22450,22400,12
|
|
20240508,133700,1070221650,22400,22400,22450,22400,8
|
|
20240508,133600,1070042350,22400,22450,22450,22400,8
|
|
20240508,133500,1069862950,22400,22450,22450,22400,79
|
|
20240508,133400,1068090000,22450,22450,22450,22450,4
|
|
20240508,133300,1068000200,22400,22400,22400,22400,1
|
|
20240508,133200,1067977800,22450,22400,22450,22400,9
|
|
20240508,133100,1067775850,22400,22400,22400,22400,5
|
|
20240508,133000,1067663850,22450,22400,22450,22400,16
|
|
20240508,132900,1067305200,22400,22400,22400,22400,3
|
|
20240508,132800,1067238000,22450,22450,22450,22450,4
|
|
20240508,132700,1067148200,22400,22400,22400,22400,141
|
|
20240508,132600,1063989800,22450,22400,22450,22400,455
|
|
20240508,132500,1053797600,22400,22400,22400,22400,325
|
|
20240508,132400,1046517600,22450,22450,22450,22400,69
|
|
20240508,132300,1044969400,22400,22450,22450,22400,48
|
|
20240508,132200,1043892800,22450,22450,22450,22450,32
|
|
20240508,132100,1043174400,22500,22500,22500,22500,0
|
|
20240508,132000,1043174400,22500,22400,22500,22400,5
|
|
20240508,131900,1043062000,22450,22450,22450,22450,10
|
|
20240508,131800,1042837500,22500,22400,22500,22400,51
|
|
20240508,131700,1041691700,22500,22500,22500,22500,0
|
|
20240508,131600,1041691700,22500,22500,22500,22500,5
|
|
20240508,131500,1041579200,22400,22400,22400,22400,8
|
|
20240508,131400,1041400000,22400,22500,22500,22400,484
|
|
20240508,131300,1030558000,22500,22500,22500,22500,0
|
|
20240508,131200,1030558000,22500,22450,22500,22400,16
|
|
20240508,131100,1030198700,22400,22400,22500,22400,73
|
|
20240508,131000,1028558200,22400,22400,22500,22400,58
|
|
20240508,130900,1027255100,22400,22400,22400,22400,26
|
|
20240508,130800,1026672700,22400,22450,22500,22400,27
|
|
20240508,130700,1026067000,22400,22400,22500,22400,8
|
|
20240508,130600,1025887700,22400,22400,22500,22400,99
|
|
20240508,130500,1023669700,22500,22400,22500,22400,5162
|
|
20240508,130400,907535200,22400,22300,22500,22300,2634
|
|
20240508,130300,848534400,22350,22350,22350,22350,90
|
|
20240508,130200,846522900,22350,22350,22350,22350,4
|
|
20240508,130100,846433500,22300,22250,22300,22250,31
|
|
20240508,130000,845742250,22350,22350,22350,22350,5
|
|
20240508,125900,845630500,22350,22350,22350,22350,0
|
|
20240508,125800,845630500,22350,22350,22350,22350,4
|
|
20240508,125700,845541100,22350,22350,22350,22350,5
|
|
20240508,125600,845429350,22350,22300,22350,22300,5
|
|
20240508,125500,845317650,22350,22350,22350,22350,51
|
|
20240508,125400,844177800,22350,22300,22350,22300,50
|
|
20240508,125300,843062600,22300,22300,22300,22300,0
|
|
20240508,125200,843062600,22300,22300,22300,22300,4
|
|
20240508,125100,842973400,22250,22250,22250,22250,2
|
|
20240508,125000,842928900,22300,22300,22300,22300,4
|
|
20240508,124900,842839700,22300,22300,22300,22300,0
|
|
20240508,124800,842839700,22300,22300,22300,22300,4
|
|
20240508,124700,842750500,22300,22300,22300,22300,39
|
|
20240508,124600,841880800,22350,22300,22350,22300,56
|
|
20240508,124500,840631800,22350,22350,22350,22350,0
|
|
20240508,124400,840631800,22350,22350,22350,22350,4
|
|
20240508,124300,840542400,22350,22350,22350,22350,215
|
|
20240508,124200,835737150,22350,22350,22350,22350,34
|
|
20240508,124100,834977250,22300,22350,22350,22300,166
|
|
20240508,124000,831270450,22350,22350,22350,22350,304
|
|
20240508,123900,824476050,22300,22300,22300,22300,6
|
|
20240508,123800,824342250,22300,22300,22300,22250,10
|
|
20240508,123700,824119300,22300,22300,22300,22300,2
|
|
20240508,123600,824074700,22300,22300,22300,22300,4
|
|
20240508,123500,823985500,22250,22300,22300,22250,73
|
|
20240508,123400,822357900,22300,22300,22300,22300,35
|
|
20240508,123300,821577400,22350,22350,22350,22350,0
|
|
20240508,123200,821577400,22350,22250,22350,22250,5
|
|
20240508,123100,821465750,22350,22350,22350,22350,0
|
|
20240508,123000,821465750,22350,22300,22350,22300,24
|
|
20240508,122900,820930350,22350,22350,22350,22350,0
|
|
20240508,122800,820930350,22350,22350,22350,22350,4
|
|
20240508,122700,820840950,22300,22300,22300,22300,51
|
|
20240508,122600,819703650,22300,22250,22300,22250,30
|
|
20240508,122500,819035950,22350,22350,22350,22350,0
|
|
20240508,122400,819035950,22350,22350,22350,22350,4
|
|
20240508,122300,818946550,22350,22250,22350,22250,30
|
|
20240508,122200,818278550,22350,22250,22350,22250,5
|
|
20240508,122100,818166900,22350,22300,22350,22300,2
|
|
20240508,122000,818122250,22350,22250,22350,22250,55
|
|
20240508,121900,816898100,22250,22250,22250,22250,429
|
|
20240508,121800,807352850,22300,22300,22300,22300,53
|
|
20240508,121700,806170950,22350,22350,22350,22350,0
|
|
20240508,121600,806170950,22350,22300,22350,22300,568
|
|
20240508,121500,793504350,22300,22300,22300,22300,57
|
|
20240508,121400,792233250,22300,22300,22300,22300,4
|
|
20240508,121300,792144050,22300,22250,22300,22250,12
|
|
20240508,121200,791876550,22300,22300,22300,22300,34
|
|
20240508,121100,791118350,22300,22300,22300,22300,0
|
|
20240508,121000,791118350,22300,22300,22300,22250,16
|
|
20240508,120900,790761600,22300,22300,22300,22300,0
|
|
20240508,120800,790761600,22300,22300,22300,22300,4
|
|
20240508,120700,790672400,22300,22300,22300,22300,10
|
|
20240508,120600,790449400,22300,22300,22300,22300,4
|
|
20240508,120500,790360200,22300,22300,22300,22300,31
|
|
20240508,120400,789668900,22300,22250,22300,22250,5
|
|
20240508,120300,789557450,22250,22300,22300,22250,10
|
|
20240508,120200,789334500,22300,22300,22300,22300,0
|
|
20240508,120100,789334500,22300,22350,22350,22300,29
|
|
20240508,120000,788687050,22350,22300,22350,22300,886
|
|
20240508,115900,768901700,22300,22300,22300,22300,34
|
|
20240508,115800,768143500,22300,22300,22300,22300,0
|
|
20240508,115700,768143500,22300,22300,22300,22300,4
|
|
20240508,115600,768054300,22300,22300,22300,22300,71
|
|
20240508,115500,766471000,22300,22250,22300,22250,48
|
|
20240508,115400,765400650,22250,22250,22250,22250,274
|
|
20240508,115300,759304150,22250,22300,22300,22250,25
|
|
20240508,115200,758746700,22300,22300,22300,22300,92
|
|
20240508,115100,756695100,22300,22300,22300,22300,24
|
|
20240508,115000,756159900,22300,22250,22300,22250,50
|
|
20240508,114900,755046900,22300,22300,22300,22300,4
|
|
20240508,114800,754957700,22250,22250,22250,22250,1
|
|
20240508,114700,754935450,22250,22250,22250,22250,6
|
|
20240508,114600,754801950,22200,22200,22200,22200,0
|
|
20240508,114500,754801950,22200,22300,22300,22200,6
|
|
20240508,114400,754668350,22250,22250,22250,22250,262
|
|
20240508,114300,748838850,22300,22300,22300,22300,4
|
|
20240508,114200,748749650,22300,22300,22300,22300,3
|
|
20240508,114100,748682750,22300,22300,22300,22300,4
|
|
20240508,114000,748593550,22300,22300,22300,22300,316
|
|
20240508,113900,741546750,22300,22250,22300,22250,314
|
|
20240508,113800,734559550,22300,22300,22300,22300,81
|
|
20240508,113700,732753250,22300,22300,22300,22300,4
|
|
20240508,113600,732664050,22250,22300,22300,22250,6
|
|
20240508,113500,732530300,22300,22300,22300,22250,184
|
|
20240508,113400,728427400,22300,22300,22300,22250,56
|
|
20240508,113300,727178650,22300,22300,22300,22300,77
|
|
20240508,113200,725461550,22300,22300,22300,22300,6
|
|
20240508,113100,725327750,22300,22300,22300,22300,4
|
|
20240508,113000,725238550,22300,22300,22300,22300,5
|
|
20240508,112900,725127050,22250,22300,22300,22250,10
|
|
20240508,112800,724904100,22250,22300,22300,22250,37
|
|
20240508,112700,724079050,22300,22300,22300,22300,4
|
|
20240508,112600,723989850,22300,22300,22300,22300,41
|
|
20240508,112500,723075550,22250,22300,22300,22250,12
|
|
20240508,112400,722808000,22300,22300,22300,22300,0
|
|
20240508,112300,722808000,22300,22250,22300,22250,35
|
|
20240508,112200,722027550,22300,22300,22300,22300,1
|
|
20240508,112100,722005250,22300,22300,22300,22300,4
|
|
20240508,112000,721916050,22300,22300,22300,22300,1
|
|
20240508,111900,721893750,22250,22250,22300,22250,55
|
|
20240508,111800,720669800,22300,22300,22300,22300,15
|
|
20240508,111700,720335300,22300,22300,22300,22300,4
|
|
20240508,111600,720246100,22250,22250,22250,22250,10
|
|
20240508,111500,720023600,22200,22300,22300,22200,95
|
|
20240508,111400,717908200,22300,22300,22300,22300,0
|
|
20240508,111300,717908200,22300,22300,22300,22300,4
|
|
20240508,111200,717819000,22300,22250,22300,22250,18
|
|
20240508,111100,717418250,22250,22200,22250,22200,95
|
|
20240508,111000,715309000,22250,22250,22250,22250,0
|
|
20240508,110900,715309000,22250,22300,22300,22250,19
|
|
20240508,110800,714886050,22200,22200,22200,22200,1
|
|
20240508,110700,714863850,22250,22300,22300,22250,154
|
|
20240508,110600,711437150,22250,22250,22250,22250,511
|
|
20240508,110500,700067400,22300,22300,22300,22300,4
|
|
20240508,110400,699978200,22300,22300,22300,22300,51
|
|
20240508,110300,698840900,22300,22250,22300,22250,2122
|
|
20240508,110200,651525400,22200,22250,22250,22200,546
|
|
20240508,110100,639376950,22250,22250,22250,22250,5
|
|
20240508,110000,639265700,22200,22200,22200,22200,71
|
|
20240508,105900,637689500,22200,22200,22200,22200,10
|
|
20240508,105800,637467500,22200,22150,22200,22150,35
|
|
20240508,105700,636690550,22200,22200,22200,22200,18
|
|
20240508,105600,636290950,22150,22200,22200,22150,31
|
|
20240508,105500,635602800,22200,22150,22200,22150,166
|
|
20240508,105400,631917650,22150,22150,22150,22150,1
|
|
20240508,105300,631895500,22200,22200,22200,22200,4
|
|
20240508,105200,631806700,22150,22150,22150,22150,41
|
|
20240508,105100,630898550,22150,22200,22200,22150,6
|
|
20240508,105000,630765450,22150,22150,22150,22150,15
|
|
20240508,104900,630433200,22200,22150,22200,22150,32
|
|
20240508,104800,629724200,22200,22200,22200,22200,0
|
|
20240508,104700,629724200,22200,22150,22200,22150,1763
|
|
20240508,104600,590673550,22200,22200,22200,22200,35
|
|
20240508,104500,589896550,22200,22200,22200,22200,5
|
|
20240508,104400,589785550,22200,22150,22200,22150,340
|
|
20240508,104300,582254500,22150,22150,22150,22150,217
|
|
20240508,104200,577447950,22250,22250,22250,22250,50
|
|
20240508,104100,576335450,22250,22200,22250,22200,197
|
|
20240508,104000,571961850,22300,22300,22300,22300,20
|
|
20240508,103900,571515850,22300,22250,22300,22250,405
|
|
20240508,103800,562502600,22300,22300,22300,22300,54
|
|
20240508,103700,561298400,22300,22250,22300,22250,371
|
|
20240508,103600,553041350,22250,22250,22250,22250,118
|
|
20240508,103500,550415850,22250,22250,22250,22200,114
|
|
20240508,103400,547879650,22250,22250,22250,22250,73
|
|
20240508,103300,546255400,22250,22200,22250,22200,677
|
|
20240508,103200,531224800,22200,22150,22200,22150,181
|
|
20240508,103100,527207050,22200,22200,22200,22200,59
|
|
20240508,103000,525897250,22200,22200,22200,22200,36
|
|
20240508,102900,525098050,22200,22200,22200,22200,80
|
|
20240508,102800,523322050,22250,22250,22250,22250,34
|
|
20240508,102700,522565550,22150,22200,22250,22150,78
|
|
20240508,102600,520831900,22050,22200,22200,22050,49
|
|
20240508,102500,519744250,22150,22150,22150,22150,41
|
|
20240508,102400,518836100,22150,22100,22150,22100,442
|
|
20240508,102300,509065950,22100,22100,22100,22100,43
|
|
20240508,102200,508115650,22100,22100,22100,22050,93
|
|
20240508,102100,506061300,22100,22050,22100,22050,567
|
|
20240508,102000,493558750,22050,22050,22050,22000,113
|
|
20240508,101900,491067600,22000,22000,22000,22000,251
|
|
20240508,101800,485545600,21950,22000,22000,21950,37
|
|
20240508,101700,484733150,22000,22000,22000,22000,2
|
|
20240508,101600,484689150,22000,22000,22000,22000,4
|
|
20240508,101500,484601150,22000,22000,22000,22000,0
|
|
20240508,101400,484601150,22000,22000,22000,22000,5
|
|
20240508,101300,484491150,22000,22000,22000,22000,41
|
|
20240508,101200,483589150,22050,22050,22050,22050,5
|
|
20240508,101100,483478900,22050,22050,22050,21950,16
|
|
20240508,101000,483127100,22050,22050,22050,22050,4
|
|
20240508,100900,483038900,21950,22000,22000,21950,707
|
|
20240508,100800,467484950,22000,22050,22050,22000,7
|
|
20240508,100700,467330650,22000,22000,22000,22000,24
|
|
20240508,100600,466802650,22050,22050,22050,22000,184
|
|
20240508,100500,462745550,22000,22000,22000,22000,23
|
|
20240508,100400,462239550,22000,22050,22050,22000,21
|
|
20240508,100300,461777350,22050,22000,22050,22000,71
|
|
20240508,100200,460214350,22050,22050,22050,22050,0
|
|
20240508,100100,460214350,22050,22050,22050,22050,1
|
|
20240508,100000,460192300,22050,22050,22050,22050,46
|
|
20240508,095900,459178000,22050,21950,22050,21900,5537
|
|
20240508,095800,337634150,21950,22000,22000,21950,717
|
|
20240508,095700,321895750,22000,22000,22000,21950,435
|
|
20240508,095600,312326850,22000,22000,22000,22000,10
|
|
20240508,095500,312106850,22050,22050,22050,22050,1
|
|
20240508,095400,312084800,22050,22000,22050,22000,9
|
|
20240508,095300,311886500,22000,22000,22000,22000,17
|
|
20240508,095200,311512500,22000,22050,22050,22000,353
|
|
20240508,095100,303745400,22050,22050,22050,22050,0
|
|
20240508,095000,303745400,22050,22050,22050,22050,38
|
|
20240508,094900,302907500,22100,22050,22100,22000,302
|
|
20240508,094800,296257900,22050,22000,22050,22000,1301
|
|
20240508,094700,267634600,22050,22050,22050,22050,157
|
|
20240508,094600,264172750,22050,22100,22100,22050,826
|
|
20240508,094500,245958150,22050,22100,22100,22050,134
|
|
20240508,094400,243001750,22150,22150,22150,22150,6
|
|
20240508,094300,242868850,22100,22100,22100,22100,137
|
|
20240508,094200,239841150,22100,22100,22100,22050,16
|
|
20240508,094100,239487600,22100,22100,22100,22100,26
|
|
20240508,094000,238913000,22100,22050,22100,22050,93
|
|
20240508,093900,236861250,22050,22050,22050,22050,20
|
|
20240508,093800,236420250,22050,22100,22100,22050,53
|
|
20240508,093700,235251450,22050,22050,22100,22050,641
|
|
20240508,093600,221114550,22050,22050,22100,22050,766
|
|
20240508,093500,204223500,22050,22100,22100,22050,225
|
|
20240508,093400,199257150,22150,22100,22150,22050,591
|
|
20240508,093300,186196650,22200,22150,22200,22150,330
|
|
20240508,093200,178886700,22200,22200,22200,22150,223
|
|
20240508,093100,173946100,22150,22250,22250,22150,36
|
|
20240508,093000,173146800,22200,22200,22250,22200,417
|
|
20240508,092900,163889350,22250,22250,22250,22200,32
|
|
20240508,092800,163178200,22250,22300,22300,22250,485
|
|
20240508,092700,152386700,22250,22250,22250,22250,17
|
|
20240508,092600,152008450,22250,22300,22350,22250,2375
|
|
20240508,092500,99142250,22300,22300,22300,22300,38
|
|
20240508,092400,98294850,22300,22250,22300,22250,4
|
|
20240508,092300,98205750,22200,22250,22250,22200,18
|
|
20240508,092200,97806100,22250,22250,22250,22250,441
|
|
20240508,092100,87993850,22250,22250,22250,22250,0
|
|
20240508,092000,87993850,22250,22250,22250,22250,0
|
|
20240508,091900,87993850,22250,22250,22250,22250,75
|
|
20240508,091800,86325100,22300,22300,22300,22300,34
|
|
20240508,091700,85566900,22250,22250,22250,22250,380
|
|
20240508,091600,77111900,22300,22250,22300,22250,614
|
|
20240508,091500,63426000,22250,22200,22250,22200,384
|
|
20240508,091400,54901100,22300,22300,22300,22300,0
|
|
20240508,091300,54901100,22300,22300,22300,22300,47
|
|
20240508,091200,53853000,22300,22300,22300,22300,0
|
|
20240508,091100,53853000,22300,22250,22300,22250,449
|
|
20240508,091000,43843150,22250,22250,22250,22200,10
|
|
20240508,090900,43620950,22200,22250,22250,22200,391
|
|
20240508,090800,34940250,22250,22300,22300,22250,41
|
|
20240508,090700,34027050,22300,22300,22300,22300,100
|
|
20240508,090600,31797050,22300,22200,22300,22200,258
|
|
20240508,090500,26057750,22300,22300,22300,22300,197
|
|
20240508,090400,21664650,22250,22200,22300,22150,233
|
|
20240508,090300,16479250,22150,22150,22150,22150,251
|
|
20240508,090200,10919600,22150,22250,22250,22150,284
|
|
20240508,090100,4622350,22250,22250,22250,22250,15
|
|
20240508,090000,4288600,22250,22400,22400,22250,192
|