579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,743656850,21200,21200,21200,21200,717
|
|
20240508,183500,743656850,21200,21200,21200,21200,0
|
|
20240508,183400,743656850,21200,21200,21200,21200,0
|
|
20240508,183300,743656850,21200,21200,21200,21200,0
|
|
20240508,183200,743656850,21200,21200,21200,21200,0
|
|
20240508,183100,743656850,21200,21200,21200,21200,0
|
|
20240508,183000,743656850,21200,21200,21200,21200,0
|
|
20240508,182900,743656850,21200,21200,21200,21200,0
|
|
20240508,182800,743656850,21200,21200,21200,21200,0
|
|
20240508,182700,743656850,21200,21200,21200,21200,0
|
|
20240508,182600,743656850,21200,21200,21200,21200,0
|
|
20240508,182500,743656850,21200,21200,21200,21200,0
|
|
20240508,182400,743656850,21200,21200,21200,21200,0
|
|
20240508,182300,743656850,21200,21200,21200,21200,0
|
|
20240508,182200,743656850,21200,21200,21200,21200,0
|
|
20240508,182100,743656850,21200,21200,21200,21200,0
|
|
20240508,182000,743656850,21200,21200,21200,21200,0
|
|
20240508,181900,743656850,21200,21200,21200,21200,0
|
|
20240508,181800,743656850,21200,21200,21200,21200,0
|
|
20240508,181700,743656850,21200,21200,21200,21200,0
|
|
20240508,181600,743656850,21200,21200,21200,21200,0
|
|
20240508,181500,743656850,21200,21200,21200,21200,0
|
|
20240508,181400,743656850,21200,21200,21200,21200,0
|
|
20240508,181300,743656850,21200,21200,21200,21200,0
|
|
20240508,181200,743656850,21200,21200,21200,21200,0
|
|
20240508,181100,743656850,21200,21200,21200,21200,0
|
|
20240508,181000,743656850,21200,21200,21200,21200,0
|
|
20240508,180900,743656850,21200,21200,21200,21200,0
|
|
20240508,180800,743656850,21200,21200,21200,21200,0
|
|
20240508,180700,743656850,21200,21200,21200,21200,0
|
|
20240508,180600,743656850,21200,21200,21200,21200,717
|
|
20240508,180500,743656850,21200,21200,21200,21200,0
|
|
20240508,180400,743656850,21200,21200,21200,21200,0
|
|
20240508,180300,743656850,21200,21200,21200,21200,0
|
|
20240508,180200,743656850,21200,21200,21200,21200,0
|
|
20240508,180100,743656850,21200,21200,21200,21200,0
|
|
20240508,180000,743656850,21200,21200,21200,21200,0
|
|
20240508,175900,743656850,21200,21200,21200,21200,0
|
|
20240508,175800,743656850,21200,21200,21200,21200,0
|
|
20240508,175700,743656850,21200,21200,21200,21200,0
|
|
20240508,175600,743656850,21200,21200,21200,21200,0
|
|
20240508,175500,743656850,21200,21200,21200,21200,0
|
|
20240508,175400,743656850,21200,21200,21200,21200,0
|
|
20240508,175300,743656850,21200,21200,21200,21200,0
|
|
20240508,175200,743656850,21200,21200,21200,21200,0
|
|
20240508,175100,743656850,21200,21200,21200,21200,0
|
|
20240508,175000,743656850,21200,21200,21200,21200,0
|
|
20240508,174900,743656850,21200,21200,21200,21200,0
|
|
20240508,174800,743656850,21200,21200,21200,21200,0
|
|
20240508,174700,743656850,21200,21200,21200,21200,0
|
|
20240508,174600,743656850,21200,21200,21200,21200,0
|
|
20240508,174500,743656850,21200,21200,21200,21200,0
|
|
20240508,174400,743656850,21200,21200,21200,21200,0
|
|
20240508,174300,743656850,21200,21200,21200,21200,0
|
|
20240508,174200,743656850,21200,21200,21200,21200,0
|
|
20240508,174100,743656850,21200,21200,21200,21200,0
|
|
20240508,174000,743656850,21200,21200,21200,21200,0
|
|
20240508,173900,743656850,21200,21200,21200,21200,0
|
|
20240508,173800,743656850,21200,21200,21200,21200,0
|
|
20240508,173700,743656850,21200,21200,21200,21200,0
|
|
20240508,173600,743656850,21200,21200,21200,21200,717
|
|
20240508,173500,743656850,21200,21200,21200,21200,0
|
|
20240508,173400,743656850,21200,21200,21200,21200,0
|
|
20240508,173300,743656850,21200,21200,21200,21200,0
|
|
20240508,173200,743656850,21200,21200,21200,21200,0
|
|
20240508,173100,743656850,21200,21200,21200,21200,0
|
|
20240508,173000,743656850,21200,21200,21200,21200,0
|
|
20240508,172900,743656850,21200,21200,21200,21200,0
|
|
20240508,172800,743656850,21200,21200,21200,21200,0
|
|
20240508,172700,743656850,21200,21200,21200,21200,0
|
|
20240508,172600,743656850,21200,21200,21200,21200,0
|
|
20240508,172500,743656850,21200,21200,21200,21200,0
|
|
20240508,172400,743656850,21200,21200,21200,21200,0
|
|
20240508,172300,743656850,21200,21200,21200,21200,0
|
|
20240508,172200,743656850,21200,21200,21200,21200,0
|
|
20240508,172100,743656850,21200,21200,21200,21200,0
|
|
20240508,172000,743656850,21200,21200,21200,21200,0
|
|
20240508,171900,743656850,21200,21200,21200,21200,0
|
|
20240508,171800,743656850,21200,21200,21200,21200,0
|
|
20240508,171700,743656850,21200,21200,21200,21200,0
|
|
20240508,171600,743656850,21200,21200,21200,21200,0
|
|
20240508,171500,743656850,21200,21200,21200,21200,0
|
|
20240508,171400,743656850,21200,21200,21200,21200,0
|
|
20240508,171300,743656850,21200,21200,21200,21200,0
|
|
20240508,171200,743656850,21200,21200,21200,21200,0
|
|
20240508,171100,743656850,21200,21200,21200,21200,0
|
|
20240508,171000,743656850,21200,21200,21200,21200,0
|
|
20240508,170900,743656850,21200,21200,21200,21200,0
|
|
20240508,170800,743656850,21200,21200,21200,21200,0
|
|
20240508,170700,743656850,21200,21200,21200,21200,0
|
|
20240508,170600,743656850,21200,21200,21200,21200,717
|
|
20240508,170500,743656850,21200,21200,21200,21200,0
|
|
20240508,170400,743656850,21200,21200,21200,21200,0
|
|
20240508,170300,743656850,21200,21200,21200,21200,0
|
|
20240508,170200,743656850,21200,21200,21200,21200,0
|
|
20240508,170100,743656850,21200,21200,21200,21200,0
|
|
20240508,170000,743656850,21200,21200,21200,21200,0
|
|
20240508,165900,743656850,21200,21200,21200,21200,0
|
|
20240508,165800,743656850,21200,21200,21200,21200,0
|
|
20240508,165700,743656850,21200,21200,21200,21200,0
|
|
20240508,165600,743656850,21200,21200,21200,21200,0
|
|
20240508,165500,743656850,21200,21200,21200,21200,0
|
|
20240508,165400,743656850,21200,21200,21200,21200,0
|
|
20240508,165300,743656850,21200,21200,21200,21200,0
|
|
20240508,165200,743656850,21200,21200,21200,21200,0
|
|
20240508,165100,743656850,21200,21200,21200,21200,0
|
|
20240508,165000,743656850,21200,21200,21200,21200,0
|
|
20240508,164900,743656850,21200,21200,21200,21200,0
|
|
20240508,164800,743656850,21200,21200,21200,21200,0
|
|
20240508,164700,743656850,21200,21200,21200,21200,0
|
|
20240508,164600,743656850,21200,21200,21200,21200,0
|
|
20240508,164500,743656850,21200,21200,21200,21200,0
|
|
20240508,164400,743656850,21200,21200,21200,21200,0
|
|
20240508,164300,743656850,21200,21200,21200,21200,0
|
|
20240508,164200,743656850,21200,21200,21200,21200,0
|
|
20240508,164100,743656850,21200,21200,21200,21200,0
|
|
20240508,164000,743656850,21200,21200,21200,21200,0
|
|
20240508,163900,743656850,21200,21200,21200,21200,0
|
|
20240508,163800,743656850,21200,21200,21200,21200,0
|
|
20240508,163700,743656850,21200,21200,21200,21200,0
|
|
20240508,163600,743656850,21200,21200,21200,21200,717
|
|
20240508,163500,743656850,21200,21200,21200,21200,0
|
|
20240508,163400,743656850,21200,21200,21200,21200,0
|
|
20240508,163300,743656850,21200,21200,21200,21200,0
|
|
20240508,163200,743656850,21200,21200,21200,21200,0
|
|
20240508,163100,743656850,21200,21200,21200,21200,0
|
|
20240508,163000,743656850,21200,21200,21200,21200,0
|
|
20240508,162900,743656850,21200,21200,21200,21200,0
|
|
20240508,162800,743656850,21200,21200,21200,21200,0
|
|
20240508,162700,743656850,21200,21200,21200,21200,0
|
|
20240508,162600,743656850,21200,21200,21200,21200,0
|
|
20240508,162500,743656850,21200,21200,21200,21200,0
|
|
20240508,162400,743656850,21200,21200,21200,21200,0
|
|
20240508,162300,743656850,21200,21200,21200,21200,0
|
|
20240508,162200,743656850,21200,21200,21200,21200,0
|
|
20240508,162100,743656850,21200,21200,21200,21200,0
|
|
20240508,162000,743656850,21200,21200,21200,21200,0
|
|
20240508,161900,743656850,21200,21200,21200,21200,0
|
|
20240508,161800,743656850,21200,21200,21200,21200,0
|
|
20240508,161700,743656850,21200,21200,21200,21200,0
|
|
20240508,161600,743656850,21200,21200,21200,21200,0
|
|
20240508,161500,743656850,21200,21200,21200,21200,0
|
|
20240508,161400,743656850,21200,21200,21200,21200,0
|
|
20240508,161300,743656850,21200,21200,21200,21200,0
|
|
20240508,161200,743656850,21200,21200,21200,21200,0
|
|
20240508,161100,743656850,21200,21200,21200,21200,0
|
|
20240508,161000,743656850,21200,21200,21200,21200,0
|
|
20240508,160900,743656850,21200,21200,21200,21200,0
|
|
20240508,160800,743656850,21200,21200,21200,21200,0
|
|
20240508,160700,743656850,21200,21200,21200,21200,0
|
|
20240508,160600,743656850,21200,21200,21200,21200,717
|
|
20240508,160500,743656850,21200,21200,21200,21200,0
|
|
20240508,160400,743656850,21200,21200,21200,21200,0
|
|
20240508,160300,743656850,21200,21200,21200,21200,0
|
|
20240508,160200,743656850,21200,21200,21200,21200,0
|
|
20240508,160100,743656850,21200,21200,21200,21200,0
|
|
20240508,160000,743656850,21200,21200,21200,21200,0
|
|
20240508,155900,743656850,21200,21200,21200,21200,0
|
|
20240508,155800,743656850,21200,21200,21200,21200,0
|
|
20240508,155700,743656850,21200,21200,21200,21200,0
|
|
20240508,155600,743656850,21200,21200,21200,21200,0
|
|
20240508,155500,743656850,21200,21200,21200,21200,0
|
|
20240508,155400,743656850,21200,21200,21200,21200,0
|
|
20240508,155300,743656850,21200,21200,21200,21200,0
|
|
20240508,155200,743656850,21200,21200,21200,21200,0
|
|
20240508,155100,743656850,21200,21200,21200,21200,0
|
|
20240508,155000,743656850,21200,21200,21200,21200,0
|
|
20240508,154900,743656850,21200,21200,21200,21200,0
|
|
20240508,154800,743656850,21200,21200,21200,21200,0
|
|
20240508,154700,743656850,21200,21200,21200,21200,0
|
|
20240508,154600,743656850,21200,21200,21200,21200,0
|
|
20240508,154500,743656850,21200,21200,21200,21200,0
|
|
20240508,154400,743656850,21200,21200,21200,21200,0
|
|
20240508,154300,743656850,21200,21200,21200,21200,0
|
|
20240508,154200,743656850,21200,21200,21200,21200,0
|
|
20240508,154100,743656850,21200,21200,21200,21200,0
|
|
20240508,154000,743656850,21200,21200,21200,21200,0
|
|
20240508,153900,743656850,21200,21200,21200,21200,0
|
|
20240508,153800,743656850,21200,21200,21200,21200,0
|
|
20240508,153700,743656850,21200,21200,21200,21200,0
|
|
20240508,153600,743656850,21200,21200,21200,21200,717
|
|
20240508,153500,743656850,21200,21200,21200,21200,0
|
|
20240508,153400,743656850,21200,21200,21200,21200,0
|
|
20240508,153300,743656850,21200,21200,21200,21200,0
|
|
20240508,153200,743656850,21200,21200,21200,21200,0
|
|
20240508,153100,743656850,21200,21200,21200,21200,0
|
|
20240508,153000,743656850,21200,21200,21200,21200,717
|
|
20240508,152900,728456450,21250,21250,21250,21250,0
|
|
20240508,152800,728456450,21250,21250,21250,21250,0
|
|
20240508,152700,728456450,21250,21250,21250,21250,0
|
|
20240508,152600,728456450,21250,21250,21250,21250,0
|
|
20240508,152500,728456450,21250,21250,21250,21250,0
|
|
20240508,152400,728456450,21250,21250,21250,21250,0
|
|
20240508,152300,728456450,21250,21250,21250,21250,0
|
|
20240508,152200,728456450,21250,21250,21250,21250,0
|
|
20240508,152100,728456450,21250,21250,21250,21250,0
|
|
20240508,152000,728456450,21250,21250,21250,21250,0
|
|
20240508,151900,728456450,21250,21300,21300,21250,65
|
|
20240508,151800,727073350,21250,21250,21250,21250,36
|
|
20240508,151700,726308350,21300,21200,21300,21200,154
|
|
20240508,151600,723036800,21250,21250,21250,21250,1
|
|
20240508,151500,723015550,21300,21200,21300,21200,149
|
|
20240508,151400,719842900,21250,21250,21250,21200,213
|
|
20240508,151300,715319600,21250,21250,21250,21200,196
|
|
20240508,151200,711154750,21250,21250,21250,21250,143
|
|
20240508,151100,708116000,21300,21250,21300,21200,178
|
|
20240508,151000,704333850,21250,21250,21300,21250,539
|
|
20240508,150900,692879650,21250,21250,21250,21250,73
|
|
20240508,150800,691328400,21250,21300,21300,21250,16
|
|
20240508,150700,690987950,21300,21300,21300,21250,24
|
|
20240508,150600,690477000,21250,21250,21250,21250,9
|
|
20240508,150500,690285750,21250,21300,21300,21250,37
|
|
20240508,150400,689499050,21250,21300,21300,21250,365
|
|
20240508,150300,681724700,21300,21350,21350,21300,32
|
|
20240508,150200,681042650,21300,21350,21350,21300,249
|
|
20240508,150100,675730100,21300,21350,21400,21300,488
|
|
20240508,150000,665299600,21300,21300,21350,21300,25
|
|
20240508,145900,664766350,21300,21350,21350,21300,18
|
|
20240508,145800,664382900,21300,21350,21350,21300,10
|
|
20240508,145700,664169650,21300,21350,21350,21300,62
|
|
20240508,145600,662846700,21300,21300,21350,21300,23
|
|
20240508,145500,662356350,21300,21300,21300,21300,8
|
|
20240508,145400,662185950,21300,21300,21350,21300,30
|
|
20240508,145300,661546500,21300,21350,21350,21300,65
|
|
20240508,145200,660161550,21350,21300,21350,21300,5
|
|
20240508,145100,660054950,21300,21350,21350,21300,47
|
|
20240508,145000,659052050,21300,21300,21300,21300,3
|
|
20240508,144900,658988150,21350,21300,21350,21300,10
|
|
20240508,144800,658774700,21300,21300,21300,21300,4
|
|
20240508,144700,658689500,21350,21300,21350,21300,14
|
|
20240508,144600,658390850,21300,21350,21350,21300,49
|
|
20240508,144500,657345450,21300,21350,21350,21300,22
|
|
20240508,144400,656876600,21300,21300,21350,21300,134
|
|
20240508,144300,654020650,21300,21350,21350,21300,361
|
|
20240508,144200,646317550,21300,21350,21350,21300,13
|
|
20240508,144100,646040200,21300,21300,21350,21300,17
|
|
20240508,144000,645678050,21300,21300,21350,21300,42
|
|
20240508,143900,644781700,21300,21350,21350,21300,80
|
|
20240508,143800,643074650,21300,21300,21300,21300,1
|
|
20240508,143700,643053350,21300,21350,21350,21300,14
|
|
20240508,143600,642754650,21300,21300,21300,21300,3
|
|
20240508,143500,642690750,21300,21350,21350,21300,21
|
|
20240508,143400,642242950,21350,21300,21350,21300,31
|
|
20240508,143300,641582600,21300,21350,21350,21300,25
|
|
20240508,143200,641049650,21350,21300,21350,21300,41
|
|
20240508,143100,640174350,21250,21300,21300,21250,14
|
|
20240508,143000,639876350,21300,21300,21300,21250,32
|
|
20240508,142900,639194800,21250,21250,21250,21250,15
|
|
20240508,142800,638876050,21300,21300,21300,21300,12
|
|
20240508,142700,638620450,21350,21300,21350,21300,38
|
|
20240508,142600,637809450,21300,21300,21300,21300,20
|
|
20240508,142500,637383450,21300,21300,21300,21300,14
|
|
20240508,142400,637085250,21350,21300,21350,21300,42
|
|
20240508,142300,636188850,21300,21300,21300,21300,19
|
|
20240508,142200,635784150,21250,21250,21250,21250,18
|
|
20240508,142100,635401650,21250,21250,21250,21250,43
|
|
20240508,142000,634487900,21250,21300,21300,21250,180
|
|
20240508,141900,630661200,21250,21250,21300,21250,20
|
|
20240508,141800,630235700,21250,21250,21300,21250,422
|
|
20240508,141700,621259150,21250,21250,21300,21250,1075
|
|
20240508,141600,598370850,21250,21250,21300,21250,12
|
|
20240508,141500,598115450,21250,21250,21250,21250,3
|
|
20240508,141400,598051700,21250,21300,21300,21250,52
|
|
20240508,141300,596944700,21250,21250,21250,21250,6
|
|
20240508,141200,596817200,21300,21250,21300,21250,9
|
|
20240508,141100,596625550,21250,21300,21300,21250,22
|
|
20240508,141000,596157900,21250,21250,21250,21250,10
|
|
20240508,140900,595945400,21300,21250,21300,21250,9
|
|
20240508,140800,595753950,21200,21200,21200,21200,12
|
|
20240508,140700,595499550,21250,21250,21250,21250,14
|
|
20240508,140600,595202050,21250,21200,21250,21200,18
|
|
20240508,140500,594819700,21200,21200,21200,21200,12
|
|
20240508,140400,594565300,21200,21250,21250,21200,18
|
|
20240508,140300,594183250,21200,21200,21200,21200,14
|
|
20240508,140200,593886450,21200,21250,21250,21200,23
|
|
20240508,140100,593398350,21200,21200,21200,21200,4
|
|
20240508,140000,593313550,21200,21200,21250,21200,25
|
|
20240508,135900,592783100,21200,21200,21200,21150,119
|
|
20240508,135800,590262950,21200,21200,21200,21200,70
|
|
20240508,135700,588778950,21200,21200,21200,21200,125
|
|
20240508,135600,586128950,21200,21200,21200,21200,167
|
|
20240508,135500,582588550,21200,21200,21200,21200,110
|
|
20240508,135400,580256550,21200,21200,21200,21200,116
|
|
20240508,135300,577797350,21200,21250,21250,21150,1586
|
|
20240508,135200,544244650,21200,21200,21200,21200,102
|
|
20240508,135100,542082250,21250,21200,21250,21200,119
|
|
20240508,135000,539559050,21200,21200,21200,21150,1012
|
|
20240508,134900,518110700,21200,21200,21200,21200,1
|
|
20240508,134800,518089500,21200,21200,21200,21200,5
|
|
20240508,134700,517983500,21200,21200,21200,21200,9
|
|
20240508,134600,517792700,21200,21200,21200,21200,1
|
|
20240508,134500,517771500,21200,21200,21200,21200,3
|
|
20240508,134400,517707900,21200,21200,21200,21200,11
|
|
20240508,134300,517474700,21200,21200,21200,21200,10
|
|
20240508,134200,517262700,21300,21250,21300,21250,31
|
|
20240508,134100,516603900,21200,21200,21200,21200,17
|
|
20240508,134000,516243500,21200,21200,21200,21200,17
|
|
20240508,133900,515883100,21200,21200,21200,21200,56
|
|
20240508,133800,514695900,21200,21200,21200,21200,18
|
|
20240508,133700,514314300,21200,21200,21200,21200,1
|
|
20240508,133600,514293100,21200,21200,21200,21200,3
|
|
20240508,133500,514229500,21200,21200,21200,21200,9
|
|
20240508,133400,514038700,21200,21200,21200,21200,0
|
|
20240508,133300,514038700,21200,21200,21200,21200,3
|
|
20240508,133200,513975100,21200,21200,21200,21200,11
|
|
20240508,133100,513741900,21200,21200,21200,21200,2
|
|
20240508,133000,513699500,21200,21200,21200,21200,9
|
|
20240508,132900,513508700,21250,21250,21300,21250,94
|
|
20240508,132800,511511150,21200,21200,21200,21200,6
|
|
20240508,132700,511383950,21200,21200,21200,21200,26
|
|
20240508,132600,510832750,21200,21250,21250,21200,342
|
|
20240508,132500,503569100,21200,21200,21200,21200,2
|
|
20240508,132400,503526700,21200,21200,21200,21200,6
|
|
20240508,132300,503399500,21250,21250,21250,21250,61
|
|
20240508,132200,502103250,21200,21200,21200,21200,5
|
|
20240508,132100,501997250,21250,21200,21250,21200,17
|
|
20240508,132000,501636800,21250,21200,21250,21200,51
|
|
20240508,131900,500553100,21200,21200,21200,21200,1
|
|
20240508,131800,500531900,21200,21200,21200,21200,5
|
|
20240508,131700,500425900,21200,21200,21200,21200,17
|
|
20240508,131600,500065500,21200,21250,21250,21200,99
|
|
20240508,131500,497963200,21200,21200,21200,21150,102
|
|
20240508,131400,495800850,21200,21250,21250,21200,7
|
|
20240508,131300,495652200,21200,21250,21250,21200,7
|
|
20240508,131200,495503550,21200,21200,21250,21200,15
|
|
20240508,131100,495185500,21200,21200,21200,21200,4
|
|
20240508,131000,495100700,21250,21250,21250,21250,10
|
|
20240508,130900,494888200,21200,21200,21200,21200,1
|
|
20240508,130800,494867000,21250,21250,21250,21250,1
|
|
20240508,130700,494845750,21200,21200,21200,21200,0
|
|
20240508,130600,494845750,21200,21200,21200,21200,1
|
|
20240508,130500,494824550,21250,21200,21250,21200,2
|
|
20240508,130400,494782100,21200,21200,21200,21200,5
|
|
20240508,130300,494676100,21200,21150,21200,21150,22
|
|
20240508,130200,494210250,21150,21150,21150,21150,0
|
|
20240508,130100,494210250,21150,21150,21150,21150,0
|
|
20240508,130000,494210250,21150,21150,21150,21150,1
|
|
20240508,125900,494189100,21200,21200,21200,21200,4
|
|
20240508,125800,494104300,21200,21250,21250,21200,41
|
|
20240508,125700,493233750,21200,21200,21200,21200,42
|
|
20240508,125600,492343350,21200,21200,21200,21200,131
|
|
20240508,125500,489566150,21200,21200,21200,21200,357
|
|
20240508,125400,481997750,21200,21200,21200,21200,20
|
|
20240508,125300,481573750,21200,21200,21200,21200,8
|
|
20240508,125200,481404150,21250,21250,21250,21250,0
|
|
20240508,125100,481404150,21250,21200,21250,21200,29
|
|
20240508,125000,480788900,21250,21250,21250,21250,2
|
|
20240508,124900,480746400,21300,21200,21300,21200,65
|
|
20240508,124800,479368250,21250,21250,21300,21200,438
|
|
20240508,124700,470061150,21250,21250,21250,21250,12
|
|
20240508,124600,469806150,21250,21250,21250,21250,25
|
|
20240508,124500,469274900,21250,21300,21300,21250,101
|
|
20240508,124400,467127650,21250,21250,21250,21250,4
|
|
20240508,124300,467042650,21250,21300,21300,21250,22
|
|
20240508,124200,466574350,21250,21250,21250,21250,13
|
|
20240508,124100,466298100,21250,21250,21300,21250,49
|
|
20240508,124000,465255500,21250,21250,21250,21250,30
|
|
20240508,123900,464618000,21300,21300,21300,21300,64
|
|
20240508,123800,463254800,21350,21300,21350,21300,253
|
|
20240508,123700,457858650,21250,21250,21250,21250,1
|
|
20240508,123600,457837400,21250,21250,21250,21250,12
|
|
20240508,123500,457582400,21250,21250,21250,21250,6
|
|
20240508,123400,457454900,21250,21300,21300,21250,8
|
|
20240508,123300,457284650,21250,21250,21250,21250,18
|
|
20240508,123200,456902150,21250,21250,21250,21250,4
|
|
20240508,123100,456817150,21250,21250,21250,21250,1
|
|
20240508,123000,456795900,21250,21250,21250,21250,10
|
|
20240508,122900,456583400,21250,21250,21250,21250,0
|
|
20240508,122800,456583400,21250,21250,21250,21250,1
|
|
20240508,122700,456562150,21250,21250,21250,21250,14
|
|
20240508,122600,456264650,21250,21250,21250,21250,3
|
|
20240508,122500,456200900,21250,21250,21250,21250,6
|
|
20240508,122400,456073400,21250,21250,21250,21250,24
|
|
20240508,122300,455563400,21250,21250,21250,21250,1
|
|
20240508,122200,455542150,21250,21250,21250,21250,3
|
|
20240508,122100,455478400,21250,21250,21250,21250,9
|
|
20240508,122000,455287150,21250,21250,21250,21250,0
|
|
20240508,121900,455287150,21250,21250,21250,21250,1
|
|
20240508,121800,455265900,21250,21250,21250,21250,10
|
|
20240508,121700,455053400,21250,21250,21250,21250,1
|
|
20240508,121600,455032150,21250,21250,21250,21250,3
|
|
20240508,121500,454968400,21250,21300,21300,21250,41
|
|
20240508,121400,454095700,21250,21300,21350,21250,105
|
|
20240508,121300,451859050,21250,21250,21250,21250,1
|
|
20240508,121200,451837800,21250,21250,21250,21250,12
|
|
20240508,121100,451582800,21250,21250,21250,21250,0
|
|
20240508,121000,451582800,21250,21250,21250,21250,6
|
|
20240508,120900,451455300,21250,21250,21250,21250,9
|
|
20240508,120800,451264050,21250,21250,21250,21250,1
|
|
20240508,120700,451242800,21250,21200,21250,21200,4
|
|
20240508,120600,451157950,21200,21200,21200,21200,9
|
|
20240508,120500,450967150,21250,21250,21250,21250,3
|
|
20240508,120400,450903400,21250,21200,21250,21200,10
|
|
20240508,120300,450691300,21250,21250,21250,21250,13
|
|
20240508,120200,450415050,21250,21250,21250,21200,20
|
|
20240508,120100,449990100,21250,21250,21250,21250,54
|
|
20240508,120000,448842600,21350,21250,21350,21250,196
|
|
20240508,115900,444659450,21250,21250,21250,21250,0
|
|
20240508,115800,444659450,21250,21250,21250,21250,1
|
|
20240508,115700,444638200,21250,21250,21250,21250,15
|
|
20240508,115600,444319450,21250,21250,21250,21250,9
|
|
20240508,115500,444128200,21300,21200,21300,21200,32
|
|
20240508,115400,443448950,21250,21200,21250,21200,70
|
|
20240508,115300,441962450,21200,21200,21200,21200,37
|
|
20240508,115200,441178050,21200,21200,21200,21200,51
|
|
20240508,115100,440096850,21200,21200,21200,21200,247
|
|
20240508,115000,434860450,21200,21200,21200,21200,49
|
|
20240508,114900,433821650,21200,21200,21200,21200,52
|
|
20240508,114800,432719250,21200,21200,21200,21200,59
|
|
20240508,114700,431468450,21250,21250,21250,21250,53
|
|
20240508,114600,430342200,21200,21250,21250,21200,53
|
|
20240508,114500,429218550,21250,21200,21250,21200,66
|
|
20240508,114400,427819200,21200,21250,21400,21200,1052
|
|
20240508,114300,405408650,21200,21200,21200,21200,3
|
|
20240508,114200,405345050,21200,21200,21200,21200,11
|
|
20240508,114100,405111850,21200,21250,21250,21200,7
|
|
20240508,114000,404963200,21200,21200,21200,21200,2
|
|
20240508,113900,404920800,21250,21200,21250,21200,8
|
|
20240508,113800,404751050,21250,21200,21250,21200,17
|
|
20240508,113700,404390400,21200,21200,21200,21200,42
|
|
20240508,113600,403500000,21200,21200,21200,21200,40
|
|
20240508,113500,402652000,21150,21150,21150,21150,1
|
|
20240508,113400,402630850,21150,21150,21150,21150,4
|
|
20240508,113300,402546250,21150,21150,21150,21150,12
|
|
20240508,113200,402292450,21150,21150,21150,21150,9
|
|
20240508,113100,402102100,21150,21150,21150,21150,7
|
|
20240508,113000,401954050,21150,21150,21150,21150,24
|
|
20240508,112900,401446450,21150,21150,21150,21150,46
|
|
20240508,112800,400473550,21150,21150,21150,21150,50
|
|
20240508,112700,399416050,21150,21150,21150,21150,48
|
|
20240508,112600,398400850,21200,21200,21250,21200,545
|
|
20240508,112500,386822600,21150,21100,21150,21100,66
|
|
20240508,112400,385427750,21200,21200,21200,21200,25
|
|
20240508,112300,384897750,21200,21150,21250,21150,77
|
|
20240508,112200,383267600,21150,21150,21150,21150,47
|
|
20240508,112100,382273550,21150,21150,21150,21150,55
|
|
20240508,112000,381110300,21150,21150,21150,21150,48
|
|
20240508,111900,380095100,21150,21150,21150,21100,48
|
|
20240508,111800,379079950,21150,21150,21150,21150,55
|
|
20240508,111700,377916700,21200,21150,21200,21150,58
|
|
20240508,111600,376689550,21150,21150,21200,21150,79
|
|
20240508,111500,375017300,21200,21150,21200,21150,152
|
|
20240508,111400,371800000,21150,21150,21150,21150,51
|
|
20240508,111300,370721350,21150,21150,21150,21150,49
|
|
20240508,111200,369685000,21200,21150,21200,21150,107
|
|
20240508,111100,367421900,21200,21200,21200,21200,50
|
|
20240508,111000,366361900,21200,21150,21200,21150,691
|
|
20240508,110900,351715250,21150,21150,21150,21100,1158
|
|
20240508,110800,327223650,21150,21150,21150,21150,50
|
|
20240508,110700,326166150,21150,21150,21150,21150,161
|
|
20240508,110600,322761000,21150,21150,21150,21150,61
|
|
20240508,110500,321470850,21150,21150,21150,21150,0
|
|
20240508,110400,321470850,21150,21150,21150,21150,74
|
|
20240508,110300,319905750,21150,21200,21200,21100,103
|
|
20240508,110200,317726650,21150,21150,21150,21150,2
|
|
20240508,110100,317684350,21150,21150,21150,21100,358
|
|
20240508,110000,310116300,21100,21150,21150,21100,83
|
|
20240508,105900,308364800,21150,21150,21150,21150,531
|
|
20240508,105800,297134150,21100,21100,21100,21100,68
|
|
20240508,105700,295699350,21100,21100,21100,21100,83
|
|
20240508,105600,293948050,21100,21100,21100,21100,1
|
|
20240508,105500,293926950,21100,21100,21100,21100,77
|
|
20240508,105400,292302250,21100,21150,21150,21100,276
|
|
20240508,105300,286478550,21150,21100,21150,21100,7
|
|
20240508,105200,286330600,21100,21100,21150,21100,106
|
|
20240508,105100,284092600,21100,21150,21150,21100,588
|
|
20240508,105000,271660600,21150,21150,21150,21150,36
|
|
20240508,104900,270899200,21100,21150,21150,21100,84
|
|
20240508,104800,269126250,21150,21100,21150,21100,533
|
|
20240508,104700,257854900,21150,21150,21150,21150,100
|
|
20240508,104600,255739900,21150,21100,21150,21100,20
|
|
20240508,104500,255317800,21100,21100,21100,21100,23
|
|
20240508,104400,254832500,21150,21150,21150,21150,0
|
|
20240508,104300,254832500,21150,21100,21150,21100,55
|
|
20240508,104200,253671500,21150,21100,21150,21100,75
|
|
20240508,104100,252088950,21150,21150,21150,21050,137
|
|
20240508,104000,249191750,21100,21100,21100,21100,104
|
|
20240508,103900,246997350,21100,21100,21100,21100,79
|
|
20240508,103800,245330450,21150,21100,21150,21100,459
|
|
20240508,103700,235622650,21050,21100,21100,21050,73
|
|
20240508,103600,234085500,21100,21100,21100,21100,77
|
|
20240508,103500,232460800,21150,21100,21150,21100,140
|
|
20240508,103400,229503650,21100,21100,21100,21100,460
|
|
20240508,103300,219797650,21100,21100,21100,21100,54
|
|
20240508,103200,218658250,21100,21100,21100,21100,7
|
|
20240508,103100,218510550,21100,21100,21100,21100,9
|
|
20240508,103000,218320650,21100,21100,21100,21100,17
|
|
20240508,102900,217961950,21100,21050,21100,21050,53
|
|
20240508,102800,216845050,21100,21050,21150,21050,43
|
|
20240508,102700,215938100,21100,21100,21150,21100,201
|
|
20240508,102600,211696950,21100,21100,21100,21100,14
|
|
20240508,102500,211401550,21100,21100,21100,21100,33
|
|
20240508,102400,210705250,21100,21100,21100,21100,19
|
|
20240508,102300,210304350,21100,21100,21100,21100,33
|
|
20240508,102200,209608050,21100,21100,21100,21100,110
|
|
20240508,102100,207287050,21100,21100,21100,21100,3
|
|
20240508,102000,207223750,21100,21100,21100,21100,10
|
|
20240508,101900,207012750,21150,21150,21150,21150,0
|
|
20240508,101800,207012750,21150,21200,21200,21150,12
|
|
20240508,101700,206758400,21150,21150,21150,21150,25
|
|
20240508,101600,206229650,21200,21150,21200,21150,34
|
|
20240508,101500,205510500,21150,21100,21150,21100,110
|
|
20240508,101400,203186450,21100,21100,21100,21100,107
|
|
20240508,101300,200928750,21100,21100,21100,21100,10
|
|
20240508,101200,200717750,21100,21100,21100,21100,12
|
|
20240508,101100,200464550,21100,21100,21100,21100,31
|
|
20240508,101000,199810450,21100,21100,21150,21100,11
|
|
20240508,100900,199578300,21100,21100,21100,21100,68
|
|
20240508,100800,198143500,21150,21100,21150,21100,69
|
|
20240508,100700,196687550,21150,21150,21150,21150,10
|
|
20240508,100600,196476050,21150,21150,21150,21100,72
|
|
20240508,100500,194956750,21150,21100,21150,21100,80
|
|
20240508,100400,193268250,21150,21100,21150,21100,42
|
|
20240508,100300,192380400,21100,21100,21100,21100,71
|
|
20240508,100200,190882300,21100,21100,21150,21100,77
|
|
20240508,100100,189257350,21150,21150,21150,21100,70
|
|
20240508,100000,187776900,21150,21150,21200,21150,79
|
|
20240508,095900,186106000,21100,21150,21150,21100,5
|
|
20240508,095800,186000300,21150,21100,21150,21100,1342
|
|
20240508,095700,157679100,21050,21100,21100,21050,88
|
|
20240508,095600,155823450,21050,21050,21050,21050,13
|
|
20240508,095500,155549800,21050,21050,21050,21050,10
|
|
20240508,095400,155339300,21050,21050,21050,21050,19
|
|
20240508,095300,154939350,21050,21050,21050,21050,211
|
|
20240508,095200,150497800,21050,21050,21050,21050,30
|
|
20240508,095100,149866300,21000,21050,21050,21000,46
|
|
20240508,095000,148898750,21050,21050,21050,21050,69
|
|
20240508,094900,147446300,21000,21000,21000,21000,13
|
|
20240508,094800,147173300,21000,21000,21000,21000,2
|
|
20240508,094700,147131300,21000,20950,21000,20950,10
|
|
20240508,094600,146921750,21000,21000,21000,20950,32
|
|
20240508,094500,146250250,21100,21000,21100,21000,39
|
|
20240508,094400,145428050,21000,21000,21000,20950,39
|
|
20240508,094300,144610800,21050,21000,21050,21000,124
|
|
20240508,094200,142006650,21000,21000,21000,21000,1
|
|
20240508,094100,141985650,21000,21000,21000,21000,68
|
|
20240508,094000,140557650,21000,20950,21000,20950,75
|
|
20240508,093900,138983100,21000,21000,21000,21000,67
|
|
20240508,093800,137576100,20950,21000,21000,20950,6
|
|
20240508,093700,137450150,21000,21000,21050,20950,84
|
|
20240508,093600,135686400,21000,21050,21050,21000,2
|
|
20240508,093500,135644350,21000,21000,21000,21000,451
|
|
20240508,093400,126173350,21000,21000,21000,21000,176
|
|
20240508,093300,122477350,21000,21000,21000,21000,1
|
|
20240508,093200,122456350,21000,21000,21050,21000,118
|
|
20240508,093100,119975850,21000,21000,21000,21000,67
|
|
20240508,093000,118568850,21050,21050,21050,21050,1
|
|
20240508,092900,118547800,21000,21050,21050,21000,67
|
|
20240508,092800,117140750,21050,21100,21100,21000,71
|
|
20240508,092700,115649400,21050,21000,21050,21000,3
|
|
20240508,092600,115586300,21000,21050,21050,21000,71
|
|
20240508,092500,114095000,21050,21050,21050,21050,175
|
|
20240508,092400,110411250,21050,21050,21050,21050,1
|
|
20240508,092300,110390200,21050,21100,21100,21050,127
|
|
20240508,092200,107713900,21050,21100,21100,21050,78
|
|
20240508,092100,106068550,21150,21100,21150,21100,12
|
|
20240508,092000,105814800,21100,21100,21150,21100,131
|
|
20240508,091900,103047700,21150,21100,21150,21100,555
|
|
20240508,091800,91332200,21100,21100,21100,21100,1
|
|
20240508,091700,91311100,21100,21050,21100,21050,240
|
|
20240508,091600,86247150,21100,21100,21100,21100,138
|
|
20240508,091500,83335350,21100,21050,21100,21050,601
|
|
20240508,091400,70654300,21050,21050,21050,21050,264
|
|
20240508,091300,65097100,21050,21050,21050,21050,309
|
|
20240508,091200,58592650,21050,21050,21050,21050,44
|
|
20240508,091100,57666450,21050,21050,21050,21050,146
|
|
20240508,091000,54593150,21100,21100,21150,21100,21
|
|
20240508,090900,54150000,21100,21100,21100,21100,2
|
|
20240508,090800,54107800,21050,21100,21100,21050,312
|
|
20240508,090700,47525750,21100,21100,21100,21100,181
|
|
20240508,090600,43706650,21100,21100,21100,21100,1
|
|
20240508,090500,43685550,21100,21100,21200,21100,111
|
|
20240508,090400,41340200,21100,21100,21100,21100,100
|
|
20240508,090300,39230200,21100,21100,21100,21050,33
|
|
20240508,090200,38533950,21100,21100,21100,21100,37
|
|
20240508,090100,37753250,21150,21100,21150,21050,1144
|
|
20240508,090000,13634850,21100,21100,21150,21100,646
|