671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,200800,1775607000,49300,49300,49300,49300,632
|
|
20240522,200700,1775607000,49300,49300,49300,49300,0
|
|
20240522,200600,1775607000,49300,49300,49300,49300,0
|
|
20240522,200500,1775607000,49300,49300,49300,49300,0
|
|
20240522,200400,1775607000,49300,49300,49300,49300,0
|
|
20240522,200300,1775607000,49300,49300,49300,49300,0
|
|
20240522,200200,1775607000,49300,49300,49300,49300,0
|
|
20240522,200100,1775607000,49300,49300,49300,49300,0
|
|
20240522,200000,1775607000,49300,49300,49300,49300,0
|
|
20240522,195900,1775607000,49300,49300,49300,49300,0
|
|
20240522,195800,1775607000,49300,49300,49300,49300,0
|
|
20240522,195700,1775607000,49300,49300,49300,49300,0
|
|
20240522,195600,1775607000,49300,49300,49300,49300,0
|
|
20240522,195500,1775607000,49300,49300,49300,49300,0
|
|
20240522,195400,1775607000,49300,49300,49300,49300,0
|
|
20240522,195300,1775607000,49300,49300,49300,49300,0
|
|
20240522,195200,1775607000,49300,49300,49300,49300,0
|
|
20240522,195100,1775607000,49300,49300,49300,49300,0
|
|
20240522,195000,1775607000,49300,49300,49300,49300,0
|
|
20240522,194900,1775607000,49300,49300,49300,49300,0
|
|
20240522,194800,1775607000,49300,49300,49300,49300,0
|
|
20240522,194700,1775607000,49300,49300,49300,49300,0
|
|
20240522,194600,1775607000,49300,49300,49300,49300,0
|
|
20240522,194500,1775607000,49300,49300,49300,49300,0
|
|
20240522,194400,1775607000,49300,49300,49300,49300,0
|
|
20240522,194300,1775607000,49300,49300,49300,49300,0
|
|
20240522,194200,1775607000,49300,49300,49300,49300,0
|
|
20240522,194100,1775607000,49300,49300,49300,49300,0
|
|
20240522,194000,1775607000,49300,49300,49300,49300,0
|
|
20240522,193900,1775607000,49300,49300,49300,49300,0
|
|
20240522,193800,1775607000,49300,49300,49300,49300,632
|
|
20240522,193700,1775607000,49300,49300,49300,49300,0
|
|
20240522,193600,1775607000,49300,49300,49300,49300,0
|
|
20240522,193500,1775607000,49300,49300,49300,49300,0
|
|
20240522,193400,1775607000,49300,49300,49300,49300,0
|
|
20240522,193300,1775607000,49300,49300,49300,49300,0
|
|
20240522,193200,1775607000,49300,49300,49300,49300,0
|
|
20240522,193100,1775607000,49300,49300,49300,49300,0
|
|
20240522,193000,1775607000,49300,49300,49300,49300,0
|
|
20240522,192900,1775607000,49300,49300,49300,49300,0
|
|
20240522,192800,1775607000,49300,49300,49300,49300,0
|
|
20240522,192700,1775607000,49300,49300,49300,49300,0
|
|
20240522,192600,1775607000,49300,49300,49300,49300,0
|
|
20240522,192500,1775607000,49300,49300,49300,49300,0
|
|
20240522,192400,1775607000,49300,49300,49300,49300,0
|
|
20240522,192300,1775607000,49300,49300,49300,49300,0
|
|
20240522,192200,1775607000,49300,49300,49300,49300,0
|
|
20240522,192100,1775607000,49300,49300,49300,49300,0
|
|
20240522,192000,1775607000,49300,49300,49300,49300,0
|
|
20240522,191900,1775607000,49300,49300,49300,49300,0
|
|
20240522,191800,1775607000,49300,49300,49300,49300,0
|
|
20240522,191700,1775607000,49300,49300,49300,49300,0
|
|
20240522,191600,1775607000,49300,49300,49300,49300,0
|
|
20240522,191500,1775607000,49300,49300,49300,49300,0
|
|
20240522,191400,1775607000,49300,49300,49300,49300,0
|
|
20240522,191300,1775607000,49300,49300,49300,49300,0
|
|
20240522,191200,1775607000,49300,49300,49300,49300,0
|
|
20240522,191100,1775607000,49300,49300,49300,49300,0
|
|
20240522,191000,1775607000,49300,49300,49300,49300,0
|
|
20240522,190900,1775607000,49300,49300,49300,49300,0
|
|
20240522,190800,1775607000,49300,49300,49300,49300,632
|
|
20240522,190700,1775607000,49300,49300,49300,49300,0
|
|
20240522,190600,1775607000,49300,49300,49300,49300,0
|
|
20240522,190500,1775607000,49300,49300,49300,49300,0
|
|
20240522,190400,1775607000,49300,49300,49300,49300,0
|
|
20240522,190300,1775607000,49300,49300,49300,49300,0
|
|
20240522,190200,1775607000,49300,49300,49300,49300,0
|
|
20240522,190100,1775607000,49300,49300,49300,49300,0
|
|
20240522,190000,1775607000,49300,49300,49300,49300,0
|
|
20240522,185900,1775607000,49300,49300,49300,49300,0
|
|
20240522,185800,1775607000,49300,49300,49300,49300,0
|
|
20240522,185700,1775607000,49300,49300,49300,49300,0
|
|
20240522,185600,1775607000,49300,49300,49300,49300,0
|
|
20240522,185500,1775607000,49300,49300,49300,49300,0
|
|
20240522,185400,1775607000,49300,49300,49300,49300,0
|
|
20240522,185300,1775607000,49300,49300,49300,49300,0
|
|
20240522,185200,1775607000,49300,49300,49300,49300,0
|
|
20240522,185100,1775607000,49300,49300,49300,49300,0
|
|
20240522,185000,1775607000,49300,49300,49300,49300,0
|
|
20240522,184900,1775607000,49300,49300,49300,49300,0
|
|
20240522,184800,1775607000,49300,49300,49300,49300,0
|
|
20240522,184700,1775607000,49300,49300,49300,49300,0
|
|
20240522,184600,1775607000,49300,49300,49300,49300,0
|
|
20240522,184500,1775607000,49300,49300,49300,49300,0
|
|
20240522,184400,1775607000,49300,49300,49300,49300,0
|
|
20240522,184300,1775607000,49300,49300,49300,49300,0
|
|
20240522,184200,1775607000,49300,49300,49300,49300,0
|
|
20240522,184100,1775607000,49300,49300,49300,49300,0
|
|
20240522,184000,1775607000,49300,49300,49300,49300,0
|
|
20240522,183900,1775607000,49300,49300,49300,49300,0
|
|
20240522,183800,1775607000,49300,49300,49300,49300,632
|
|
20240522,183700,1775607000,49300,49300,49300,49300,0
|
|
20240522,183600,1775607000,49300,49300,49300,49300,0
|
|
20240522,183500,1775607000,49300,49300,49300,49300,0
|
|
20240522,183400,1775607000,49300,49300,49300,49300,0
|
|
20240522,183300,1775607000,49300,49300,49300,49300,0
|
|
20240522,183200,1775607000,49300,49300,49300,49300,0
|
|
20240522,183100,1775607000,49300,49300,49300,49300,0
|
|
20240522,183000,1775607000,49300,49300,49300,49300,0
|
|
20240522,182900,1775607000,49300,49300,49300,49300,0
|
|
20240522,182800,1775607000,49300,49300,49300,49300,0
|
|
20240522,182700,1775607000,49300,49300,49300,49300,0
|
|
20240522,182600,1775607000,49300,49300,49300,49300,0
|
|
20240522,182500,1775607000,49300,49300,49300,49300,0
|
|
20240522,182400,1775607000,49300,49300,49300,49300,0
|
|
20240522,182300,1775607000,49300,49300,49300,49300,0
|
|
20240522,182200,1775607000,49300,49300,49300,49300,0
|
|
20240522,182100,1775607000,49300,49300,49300,49300,0
|
|
20240522,182000,1775607000,49300,49300,49300,49300,0
|
|
20240522,181900,1775607000,49300,49300,49300,49300,0
|
|
20240522,181800,1775607000,49300,49300,49300,49300,0
|
|
20240522,181700,1775607000,49300,49300,49300,49300,0
|
|
20240522,181600,1775607000,49300,49300,49300,49300,0
|
|
20240522,181500,1775607000,49300,49300,49300,49300,0
|
|
20240522,181400,1775607000,49300,49300,49300,49300,0
|
|
20240522,181300,1775607000,49300,49300,49300,49300,0
|
|
20240522,181200,1775607000,49300,49300,49300,49300,0
|
|
20240522,181100,1775607000,49300,49300,49300,49300,0
|
|
20240522,181000,1775607000,49300,49300,49300,49300,0
|
|
20240522,180900,1775607000,49300,49300,49300,49300,0
|
|
20240522,180800,1775607000,49300,49300,49300,49300,632
|
|
20240522,180700,1775607000,49300,49300,49300,49300,0
|
|
20240522,180600,1775607000,49300,49300,49300,49300,0
|
|
20240522,180500,1775607000,49300,49300,49300,49300,0
|
|
20240522,180400,1775607000,49300,49300,49300,49300,0
|
|
20240522,180300,1775607000,49300,49300,49300,49300,0
|
|
20240522,180200,1775607000,49300,49300,49300,49300,0
|
|
20240522,180100,1775607000,49300,49300,49300,49300,0
|
|
20240522,180000,1775607000,49300,49300,49300,49300,0
|
|
20240522,175900,1775607000,49300,49300,49300,49300,0
|
|
20240522,175800,1775607000,49300,49300,49300,49300,0
|
|
20240522,175700,1775607000,49300,49300,49300,49300,0
|
|
20240522,175600,1775607000,49300,49300,49300,49300,0
|
|
20240522,175500,1775607000,49300,49300,49300,49300,0
|
|
20240522,175400,1775607000,49300,49300,49300,49300,0
|
|
20240522,175300,1775607000,49300,49300,49300,49300,0
|
|
20240522,175200,1775607000,49300,49300,49300,49300,0
|
|
20240522,175100,1775607000,49300,49300,49300,49300,0
|
|
20240522,175000,1775607000,49300,49300,49300,49300,0
|
|
20240522,174900,1775607000,49300,49300,49300,49300,0
|
|
20240522,174800,1775607000,49300,49300,49300,49300,0
|
|
20240522,174700,1775607000,49300,49300,49300,49300,0
|
|
20240522,174600,1775607000,49300,49300,49300,49300,0
|
|
20240522,174500,1775607000,49300,49300,49300,49300,0
|
|
20240522,174400,1775607000,49300,49300,49300,49300,0
|
|
20240522,174300,1775607000,49300,49300,49300,49300,0
|
|
20240522,174200,1775607000,49300,49300,49300,49300,0
|
|
20240522,174100,1775607000,49300,49300,49300,49300,0
|
|
20240522,174000,1775607000,49300,49300,49300,49300,0
|
|
20240522,173900,1775607000,49300,49300,49300,49300,0
|
|
20240522,173800,1775607000,49300,49300,49300,49300,632
|
|
20240522,173700,1775607000,49300,49300,49300,49300,0
|
|
20240522,173600,1775607000,49300,49300,49300,49300,0
|
|
20240522,173500,1775607000,49300,49300,49300,49300,0
|
|
20240522,173400,1775607000,49300,49300,49300,49300,0
|
|
20240522,173300,1775607000,49300,49300,49300,49300,0
|
|
20240522,173200,1775607000,49300,49300,49300,49300,0
|
|
20240522,173100,1775607000,49300,49300,49300,49300,0
|
|
20240522,173000,1775607000,49300,49300,49300,49300,0
|
|
20240522,172900,1775607000,49300,49300,49300,49300,0
|
|
20240522,172800,1775607000,49300,49300,49300,49300,0
|
|
20240522,172700,1775607000,49300,49300,49300,49300,0
|
|
20240522,172600,1775607000,49300,49300,49300,49300,0
|
|
20240522,172500,1775607000,49300,49300,49300,49300,0
|
|
20240522,172400,1775607000,49300,49300,49300,49300,0
|
|
20240522,172300,1775607000,49300,49300,49300,49300,0
|
|
20240522,172200,1775607000,49300,49300,49300,49300,0
|
|
20240522,172100,1775607000,49300,49300,49300,49300,0
|
|
20240522,172000,1775607000,49300,49300,49300,49300,0
|
|
20240522,171900,1775607000,49300,49300,49300,49300,0
|
|
20240522,171800,1775607000,49300,49300,49300,49300,0
|
|
20240522,171700,1775607000,49300,49300,49300,49300,0
|
|
20240522,171600,1775607000,49300,49300,49300,49300,0
|
|
20240522,171500,1775607000,49300,49300,49300,49300,0
|
|
20240522,171400,1775607000,49300,49300,49300,49300,0
|
|
20240522,171300,1775607000,49300,49300,49300,49300,0
|
|
20240522,171200,1775607000,49300,49300,49300,49300,0
|
|
20240522,171100,1775607000,49300,49300,49300,49300,0
|
|
20240522,171000,1775607000,49300,49300,49300,49300,0
|
|
20240522,170900,1775607000,49300,49300,49300,49300,0
|
|
20240522,170800,1775607000,49300,49300,49300,49300,632
|
|
20240522,170700,1775607000,49300,49300,49300,49300,0
|
|
20240522,170600,1775607000,49300,49300,49300,49300,0
|
|
20240522,170500,1775607000,49300,49300,49300,49300,0
|
|
20240522,170400,1775607000,49300,49300,49300,49300,0
|
|
20240522,170300,1775607000,49300,49300,49300,49300,0
|
|
20240522,170200,1775607000,49300,49300,49300,49300,0
|
|
20240522,170100,1775607000,49300,49300,49300,49300,0
|
|
20240522,170000,1775607000,49300,49300,49300,49300,0
|
|
20240522,165900,1775607000,49300,49300,49300,49300,0
|
|
20240522,165800,1775607000,49300,49300,49300,49300,0
|
|
20240522,165700,1775607000,49300,49300,49300,49300,0
|
|
20240522,165600,1775607000,49300,49300,49300,49300,0
|
|
20240522,165500,1775607000,49300,49300,49300,49300,0
|
|
20240522,165400,1775607000,49300,49300,49300,49300,0
|
|
20240522,165300,1775607000,49300,49300,49300,49300,0
|
|
20240522,165200,1775607000,49300,49300,49300,49300,0
|
|
20240522,165100,1775607000,49300,49300,49300,49300,0
|
|
20240522,165000,1775607000,49300,49300,49300,49300,0
|
|
20240522,164900,1775607000,49300,49300,49300,49300,0
|
|
20240522,164800,1775607000,49300,49300,49300,49300,0
|
|
20240522,164700,1775607000,49300,49300,49300,49300,0
|
|
20240522,164600,1775607000,49300,49300,49300,49300,0
|
|
20240522,164500,1775607000,49300,49300,49300,49300,0
|
|
20240522,164400,1775607000,49300,49300,49300,49300,0
|
|
20240522,164300,1775607000,49300,49300,49300,49300,0
|
|
20240522,164200,1775607000,49300,49300,49300,49300,0
|
|
20240522,164100,1775607000,49300,49300,49300,49300,0
|
|
20240522,164000,1775607000,49300,49300,49300,49300,0
|
|
20240522,163900,1775607000,49300,49300,49300,49300,0
|
|
20240522,163800,1775607000,49300,49300,49300,49300,632
|
|
20240522,163700,1775607000,49300,49300,49300,49300,0
|
|
20240522,163600,1775607000,49300,49300,49300,49300,0
|
|
20240522,163500,1775607000,49300,49300,49300,49300,0
|
|
20240522,163400,1775607000,49300,49300,49300,49300,0
|
|
20240522,163300,1775607000,49300,49300,49300,49300,0
|
|
20240522,163200,1775607000,49300,49300,49300,49300,0
|
|
20240522,163100,1775607000,49300,49300,49300,49300,0
|
|
20240522,163000,1775607000,49300,49300,49300,49300,0
|
|
20240522,162900,1775607000,49300,49300,49300,49300,0
|
|
20240522,162800,1775607000,49300,49300,49300,49300,0
|
|
20240522,162700,1775607000,49300,49300,49300,49300,0
|
|
20240522,162600,1775607000,49300,49300,49300,49300,0
|
|
20240522,162500,1775607000,49300,49300,49300,49300,0
|
|
20240522,162400,1775607000,49300,49300,49300,49300,0
|
|
20240522,162300,1775607000,49300,49300,49300,49300,0
|
|
20240522,162200,1775607000,49300,49300,49300,49300,0
|
|
20240522,162100,1775607000,49300,49300,49300,49300,0
|
|
20240522,162000,1775607000,49300,49300,49300,49300,0
|
|
20240522,161900,1775607000,49300,49300,49300,49300,0
|
|
20240522,161800,1775607000,49300,49300,49300,49300,0
|
|
20240522,161700,1775607000,49300,49300,49300,49300,0
|
|
20240522,161600,1775607000,49300,49300,49300,49300,0
|
|
20240522,161500,1775607000,49300,49300,49300,49300,0
|
|
20240522,161400,1775607000,49300,49300,49300,49300,0
|
|
20240522,161300,1775607000,49300,49300,49300,49300,0
|
|
20240522,161200,1775607000,49300,49300,49300,49300,0
|
|
20240522,161100,1775607000,49300,49300,49300,49300,0
|
|
20240522,161000,1775607000,49300,49300,49300,49300,0
|
|
20240522,160900,1775607000,49300,49300,49300,49300,0
|
|
20240522,160800,1775607000,49300,49300,49300,49300,632
|
|
20240522,160700,1775607000,49300,49300,49300,49300,0
|
|
20240522,160600,1775607000,49300,49300,49300,49300,0
|
|
20240522,160500,1775607000,49300,49300,49300,49300,0
|
|
20240522,160400,1775607000,49300,49300,49300,49300,0
|
|
20240522,160300,1775607000,49300,49300,49300,49300,0
|
|
20240522,160200,1775607000,49300,49300,49300,49300,0
|
|
20240522,160100,1775607000,49300,49300,49300,49300,0
|
|
20240522,160000,1775607000,49300,49300,49300,49300,0
|
|
20240522,155900,1775607000,49300,49300,49300,49300,0
|
|
20240522,155800,1775607000,49300,49300,49300,49300,0
|
|
20240522,155700,1775607000,49300,49300,49300,49300,0
|
|
20240522,155600,1775607000,49300,49300,49300,49300,0
|
|
20240522,155500,1775607000,49300,49300,49300,49300,0
|
|
20240522,155400,1775607000,49300,49300,49300,49300,0
|
|
20240522,155300,1775607000,49300,49300,49300,49300,0
|
|
20240522,155200,1775607000,49300,49300,49300,49300,0
|
|
20240522,155100,1775607000,49300,49300,49300,49300,0
|
|
20240522,155000,1775607000,49300,49300,49300,49300,0
|
|
20240522,154900,1775607000,49300,49300,49300,49300,0
|
|
20240522,154800,1775607000,49300,49300,49300,49300,0
|
|
20240522,154700,1775607000,49300,49300,49300,49300,0
|
|
20240522,154600,1775607000,49300,49300,49300,49300,0
|
|
20240522,154500,1775607000,49300,49300,49300,49300,0
|
|
20240522,154400,1775607000,49300,49300,49300,49300,0
|
|
20240522,154300,1775607000,49300,49300,49300,49300,0
|
|
20240522,154200,1775607000,49300,49300,49300,49300,0
|
|
20240522,154100,1775607000,49300,49300,49300,49300,0
|
|
20240522,154000,1775607000,49300,49300,49300,49300,0
|
|
20240522,153900,1775607000,49300,49300,49300,49300,0
|
|
20240522,153800,1775607000,49300,49300,49300,49300,632
|
|
20240522,153700,1775607000,49300,49300,49300,49300,0
|
|
20240522,153600,1775607000,49300,49300,49300,49300,0
|
|
20240522,153500,1775607000,49300,49300,49300,49300,0
|
|
20240522,153400,1775607000,49300,49300,49300,49300,0
|
|
20240522,153300,1775607000,49300,49300,49300,49300,0
|
|
20240522,153200,1775607000,49300,49300,49300,49300,0
|
|
20240522,153100,1775607000,49300,49300,49300,49300,0
|
|
20240522,153000,1775607000,49300,49300,49300,49300,632
|
|
20240522,152900,1744449400,49500,49500,49500,49500,0
|
|
20240522,152800,1744449400,49500,49500,49500,49500,0
|
|
20240522,152700,1744449400,49500,49500,49500,49500,0
|
|
20240522,152600,1744449400,49500,49500,49500,49500,0
|
|
20240522,152500,1744449400,49500,49500,49500,49500,0
|
|
20240522,152400,1744449400,49500,49500,49500,49500,0
|
|
20240522,152300,1744449400,49500,49500,49500,49500,0
|
|
20240522,152200,1744449400,49500,49500,49500,49500,0
|
|
20240522,152100,1744449400,49500,49500,49500,49500,0
|
|
20240522,152000,1744449400,49500,49500,49500,49500,0
|
|
20240522,151900,1744449400,49500,49350,49500,49350,205
|
|
20240522,151800,1734331400,49400,49350,49400,49350,60
|
|
20240522,151700,1731367900,49350,49350,49350,49350,9
|
|
20240522,151600,1730923750,49350,49400,49400,49350,36
|
|
20240522,151500,1729146900,49350,49400,49400,49350,45
|
|
20240522,151400,1726924850,49350,49350,49400,49350,42
|
|
20240522,151300,1724851900,49350,49350,49350,49350,0
|
|
20240522,151200,1724851900,49350,49400,49400,49350,122
|
|
20240522,151100,1718829250,49350,49400,49400,49350,36
|
|
20240522,151000,1717052350,49350,49350,49400,49350,46
|
|
20240522,150900,1714781350,49350,49350,49350,49350,0
|
|
20240522,150800,1714781350,49350,49400,49400,49350,46
|
|
20240522,150700,1712510950,49400,49400,49400,49350,74
|
|
20240522,150600,1708858450,49400,49400,49400,49400,66
|
|
20240522,150500,1705598050,49400,49400,49400,49400,25
|
|
20240522,150400,1704363050,49450,49450,49450,49450,18
|
|
20240522,150300,1703472950,49400,49450,49450,49400,22
|
|
20240522,150200,1702385150,49450,49450,49450,49450,74
|
|
20240522,150100,1698725850,49450,49450,49450,49450,52
|
|
20240522,150000,1696154450,49400,49400,49450,49400,100
|
|
20240522,145900,1691213300,49450,49450,49450,49450,1
|
|
20240522,145800,1691163850,49450,49450,49450,49450,10
|
|
20240522,145700,1690669350,49450,49450,49450,49450,2
|
|
20240522,145600,1690570450,49400,49400,49400,49400,10
|
|
20240522,145500,1690076450,49450,49450,49450,49400,16
|
|
20240522,145400,1689285500,49450,49400,49450,49400,14
|
|
20240522,145300,1688593400,49250,49400,49400,49250,170
|
|
20240522,145200,1680213100,49350,49350,49350,49350,11
|
|
20240522,145100,1679670250,49350,49350,49400,49300,535
|
|
20240522,145000,1653261650,49300,49300,49350,49300,242
|
|
20240522,144900,1641330350,49350,49400,49400,49300,109
|
|
20240522,144800,1635952950,49350,49350,49400,49350,197
|
|
20240522,144700,1626230900,49400,49400,49400,49400,149
|
|
20240522,144600,1618870300,49450,49450,49450,49450,12
|
|
20240522,144500,1618276900,49450,49450,49450,49450,1
|
|
20240522,144400,1618227450,49450,49500,49500,49450,22
|
|
20240522,144300,1617138900,49500,49450,49500,49450,2
|
|
20240522,144200,1617039950,49450,49450,49500,49450,109
|
|
20240522,144100,1611645650,49450,49450,49450,49400,25
|
|
20240522,144000,1610409950,49450,49500,49500,49450,22
|
|
20240522,143900,1609321450,49500,49400,49500,49400,98
|
|
20240522,143800,1604480050,49400,49450,49500,49400,129
|
|
20240522,143700,1598102000,49500,49450,49500,49450,143
|
|
20240522,143600,1591024250,49450,49450,49500,49450,115
|
|
20240522,143500,1585332450,49450,49500,49500,49450,4
|
|
20240522,143400,1585134550,49500,49450,49500,49450,33
|
|
20240522,143300,1583502050,49500,49500,49500,49500,139
|
|
20240522,143200,1576621550,49550,49550,49550,49550,4
|
|
20240522,143100,1576423350,49500,49500,49500,49500,4
|
|
20240522,143000,1576225350,49550,49550,49550,49500,28
|
|
20240522,142900,1574839100,49550,49500,49550,49500,157
|
|
20240522,142800,1567060600,49500,49550,49550,49500,201
|
|
20240522,142700,1557111050,49550,49550,49550,49550,35
|
|
20240522,142600,1555376800,49550,49550,49550,49550,4
|
|
20240522,142500,1555178600,49500,49550,49550,49500,39
|
|
20240522,142400,1553247950,49550,49550,49550,49550,11
|
|
20240522,142300,1552702900,49550,49550,49550,49550,66
|
|
20240522,142200,1549432600,49550,49550,49550,49550,33
|
|
20240522,142100,1547797450,49550,49600,49600,49550,234
|
|
20240522,142000,1536198500,49650,49750,49750,49600,3122
|
|
20240522,141900,1381055600,49700,49750,49750,49700,92
|
|
20240522,141800,1376480100,49750,49750,49750,49750,8
|
|
20240522,141700,1376082100,49750,49800,49800,49750,156
|
|
20240522,141600,1368318550,49800,49800,49800,49800,28
|
|
20240522,141500,1366924150,49800,49800,49800,49800,0
|
|
20240522,141400,1366924150,49800,49800,49800,49800,43
|
|
20240522,141300,1364782750,49750,49750,49750,49750,0
|
|
20240522,141200,1364782750,49750,49750,49750,49750,0
|
|
20240522,141100,1364782750,49750,49800,49950,49750,125
|
|
20240522,141000,1358557750,49800,49800,49800,49800,34
|
|
20240522,140900,1356864550,49800,49800,49800,49800,2
|
|
20240522,140800,1356764950,49800,49800,49800,49800,28
|
|
20240522,140700,1355370550,49800,49800,49800,49800,3
|
|
20240522,140600,1355221150,49750,49750,49750,49750,22
|
|
20240522,140500,1354126650,49750,49750,49750,49750,0
|
|
20240522,140400,1354126650,49750,49750,49750,49750,4
|
|
20240522,140300,1353927650,49750,49750,49750,49750,49
|
|
20240522,140200,1351489900,49750,49800,49800,49750,302
|
|
20240522,140100,1336465300,49800,49800,49800,49800,3
|
|
20240522,140000,1336315900,49800,49800,49800,49800,11
|
|
20240522,135900,1335768100,49800,49750,49800,49750,35
|
|
20240522,135800,1334026100,49800,49800,49800,49800,30
|
|
20240522,135700,1332532100,49800,49800,49800,49750,28
|
|
20240522,135600,1331137950,49800,49800,49800,49800,28
|
|
20240522,135500,1329743550,49750,49750,49750,49750,4
|
|
20240522,135400,1329544550,49800,49850,49850,49800,94
|
|
20240522,135300,1324863200,49850,49850,49850,49850,3
|
|
20240522,135200,1324713650,49850,49850,49850,49800,90
|
|
20240522,135100,1320230900,49850,49800,49850,49800,31
|
|
20240522,135000,1318686100,49850,49850,49850,49850,12
|
|
20240522,134900,1318087900,49850,49850,49850,49850,3
|
|
20240522,134800,1317938350,49850,49850,49850,49850,3
|
|
20240522,134700,1317788800,49850,49850,49850,49850,52
|
|
20240522,134600,1315196600,49800,49800,49800,49800,12
|
|
20240522,134500,1314599000,49800,49850,49850,49800,8
|
|
20240522,134400,1314200300,49900,49900,49900,49900,0
|
|
20240522,134300,1314200300,49900,49900,49900,49900,2
|
|
20240522,134200,1314100500,49900,49900,49900,49900,0
|
|
20240522,134100,1314100500,49900,49900,49900,49900,70
|
|
20240522,134000,1310607500,49900,49900,49950,49900,4
|
|
20240522,133900,1310407800,49950,49950,49950,49950,3
|
|
20240522,133800,1310257950,49950,49950,49950,49950,40
|
|
20240522,133700,1308259950,49950,49900,49950,49900,30
|
|
20240522,133600,1306762900,49950,49950,49950,49950,12
|
|
20240522,133500,1306163500,49900,49850,49950,49850,56
|
|
20240522,133400,1303370600,49800,49850,49850,49800,30
|
|
20240522,133300,1301876500,49800,49850,49850,49800,13
|
|
20240522,133200,1301228850,49850,49850,49850,49850,27
|
|
20240522,133100,1299882900,49800,49850,49900,49800,155
|
|
20240522,133000,1292158050,49850,49900,49900,49850,643
|
|
20240522,132900,1260077900,49950,49950,49950,49950,6
|
|
20240522,132800,1259778200,49950,49950,49950,49950,227
|
|
20240522,132700,1248439550,50000,50000,50000,50000,2
|
|
20240522,132600,1248339550,49950,50000,50000,49950,3
|
|
20240522,132500,1248189650,49950,49950,49950,49950,30
|
|
20240522,132400,1246691150,49950,49950,49950,49950,10
|
|
20240522,132300,1246191650,49950,49950,49950,49950,0
|
|
20240522,132200,1246191650,49950,49950,49950,49950,0
|
|
20240522,132100,1246191650,49950,50000,50100,49950,384
|
|
20240522,132000,1227003550,50000,50100,50100,50000,64
|
|
20240522,131900,1223799850,50100,50100,50100,50100,0
|
|
20240522,131800,1223799850,50100,50100,50100,50100,93
|
|
20240522,131700,1219140550,50200,50200,50200,50200,20
|
|
20240522,131600,1218136550,50100,50100,50100,50100,4
|
|
20240522,131500,1217936150,50100,50200,50200,50100,6
|
|
20240522,131400,1217635050,50200,50200,50200,50200,41
|
|
20240522,131300,1215576850,50100,50100,50100,50100,0
|
|
20240522,131200,1215576850,50100,50100,50100,50100,0
|
|
20240522,131100,1215576850,50100,50100,50100,50100,43
|
|
20240522,131000,1213422550,50100,50100,50100,50100,104
|
|
20240522,130900,1208212150,50100,50000,50100,50000,12
|
|
20240522,130800,1207611850,50000,50000,50000,50000,1
|
|
20240522,130700,1207561850,50100,50100,50100,50100,20
|
|
20240522,130600,1206559850,50100,50100,50100,50100,27
|
|
20240522,130500,1205207150,50000,50000,50000,50000,76
|
|
20240522,130400,1201407150,50000,50000,50000,50000,0
|
|
20240522,130300,1201407150,50000,50000,50000,50000,18
|
|
20240522,130200,1200507150,50000,50000,50100,49950,96
|
|
20240522,130100,1195707150,50000,50000,50000,50000,1
|
|
20240522,130000,1195657150,50000,50000,50000,50000,0
|
|
20240522,125900,1195657150,50000,50000,50000,50000,17
|
|
20240522,125800,1194807150,50100,50100,50100,50100,6
|
|
20240522,125700,1194506550,50100,50100,50100,50100,1
|
|
20240522,125600,1194456450,50200,50200,50200,50200,0
|
|
20240522,125500,1194456450,50200,50100,50200,50100,75
|
|
20240522,125400,1190697550,50000,50000,50000,50000,54
|
|
20240522,125300,1187997550,49950,49950,49950,49950,13
|
|
20240522,125200,1187348200,50000,50000,50000,50000,10
|
|
20240522,125100,1186848200,50000,50000,50000,50000,0
|
|
20240522,125000,1186848200,50000,50000,50000,50000,0
|
|
20240522,124900,1186848200,50000,49950,50000,49950,83
|
|
20240522,124800,1182698650,49950,49950,49950,49950,0
|
|
20240522,124700,1182698650,49950,49950,49950,49950,8
|
|
20240522,124600,1182299050,49950,49950,49950,49950,0
|
|
20240522,124500,1182299050,49950,50000,50000,49950,28
|
|
20240522,124400,1180900050,49950,49950,49950,49950,8
|
|
20240522,124300,1180500450,49950,50000,50000,49950,3
|
|
20240522,124200,1180350550,50000,50000,50000,50000,1
|
|
20240522,124100,1180300550,50000,50000,50000,50000,112
|
|
20240522,124000,1174700550,50000,50000,50000,50000,0
|
|
20240522,123900,1174700550,50000,50000,50000,50000,23
|
|
20240522,123800,1173550550,50100,50100,50100,50100,29
|
|
20240522,123700,1172097650,50100,50100,50100,50100,150
|
|
20240522,123600,1164582650,50100,50100,50100,50100,51
|
|
20240522,123500,1162027550,50100,50100,50100,50100,0
|
|
20240522,123400,1162027550,50100,50100,50100,50100,30
|
|
20240522,123300,1160524550,50100,50200,50200,50100,58
|
|
20240522,123200,1157618650,50200,50200,50200,50200,30
|
|
20240522,123100,1156112650,50200,50200,50200,50200,10
|
|
20240522,123000,1155610650,50200,50200,50200,50200,1
|
|
20240522,122900,1155560450,50200,50100,50200,50100,71
|
|
20240522,122800,1152003150,50100,50100,50100,50100,3
|
|
20240522,122700,1151852850,49950,49950,49950,49950,0
|
|
20240522,122600,1151852850,49950,49950,49950,49950,0
|
|
20240522,122500,1151852850,49950,49950,49950,49950,31
|
|
20240522,122400,1150304400,49950,49950,49950,49950,48
|
|
20240522,122300,1147906800,49950,49950,49950,49950,49
|
|
20240522,122200,1145459250,49950,49950,49950,49950,0
|
|
20240522,122100,1145459250,49950,50100,50100,49950,506
|
|
20240522,122000,1120183100,50000,50000,50000,50000,74
|
|
20240522,121900,1116483100,49950,50000,50000,49950,2
|
|
20240522,121800,1116383150,50000,50000,50000,50000,111
|
|
20240522,121700,1110833150,50100,50100,50100,50100,1
|
|
20240522,121600,1110783050,50000,50000,50000,50000,0
|
|
20240522,121500,1110783050,50000,50000,50000,50000,20
|
|
20240522,121400,1109783050,50100,50000,50100,50000,28
|
|
20240522,121300,1108382950,50000,50000,50000,50000,72
|
|
20240522,121200,1104782950,50100,50100,50100,50100,8
|
|
20240522,121100,1104382150,50100,50100,50100,50100,0
|
|
20240522,121000,1104382150,50100,50100,50100,50100,3
|
|
20240522,120900,1104231850,50100,50100,50100,50100,1
|
|
20240522,120800,1104181750,50100,50100,50100,50100,0
|
|
20240522,120700,1104181750,50100,50100,50100,50100,62
|
|
20240522,120600,1101075550,50100,50100,50100,50100,1
|
|
20240522,120500,1101025450,50100,50100,50100,50100,0
|
|
20240522,120400,1101025450,50100,50100,50100,50100,8
|
|
20240522,120300,1100624650,50200,50200,50200,50200,0
|
|
20240522,120200,1100624650,50200,50200,50200,50200,0
|
|
20240522,120100,1100624650,50200,50200,50200,50200,0
|
|
20240522,120000,1100624650,50200,50100,50200,50100,54
|
|
20240522,115900,1097916450,50100,50000,50100,50000,9
|
|
20240522,115800,1097466350,49950,50000,50000,49950,2
|
|
20240522,115700,1097366400,50000,50000,50000,50000,41
|
|
20240522,115600,1095316400,50000,50000,50000,50000,202
|
|
20240522,115500,1085216400,50000,50000,50000,50000,0
|
|
20240522,115400,1085216400,50000,50100,50100,50000,2
|
|
20240522,115300,1085116300,50000,50100,50100,50000,10
|
|
20240522,115200,1084616200,50000,50000,50000,50000,2
|
|
20240522,115100,1084516200,50100,50100,50100,50100,0
|
|
20240522,115000,1084516200,50100,50100,50100,50100,26
|
|
20240522,114900,1083213600,50100,50100,50100,50100,4
|
|
20240522,114800,1083013200,50100,50100,50100,50100,15
|
|
20240522,114700,1082261700,50100,50100,50100,50100,44
|
|
20240522,114600,1080057300,50200,50200,50200,50200,44
|
|
20240522,114500,1077848500,50200,50200,50200,50200,54
|
|
20240522,114400,1075137700,50200,50200,50200,50200,72
|
|
20240522,114300,1071523300,50100,50100,50100,50100,0
|
|
20240522,114200,1071523300,50100,50100,50100,50100,1
|
|
20240522,114100,1071473200,50100,50200,50200,50100,19
|
|
20240522,114000,1070519500,50200,50200,50200,50200,200
|
|
20240522,113900,1060479500,50200,50200,50200,50200,4
|
|
20240522,113800,1060278700,50200,50100,50200,50100,18
|
|
20240522,113700,1059376700,49950,50000,50000,49950,58
|
|
20240522,113600,1056479150,49950,50100,50100,49950,139
|
|
20240522,113500,1049526700,50000,50000,50000,50000,0
|
|
20240522,113400,1049526700,50000,50000,50000,50000,0
|
|
20240522,113300,1049526700,50000,50000,50000,50000,13
|
|
20240522,113200,1048876700,50000,50000,50000,50000,4
|
|
20240522,113100,1048676700,50000,50000,50000,50000,0
|
|
20240522,113000,1048676700,50000,50000,50000,50000,0
|
|
20240522,112900,1048676700,50000,50000,50000,50000,8
|
|
20240522,112800,1048276700,49950,50000,50000,49950,101
|
|
20240522,112700,1043227000,50000,50000,50000,50000,10
|
|
20240522,112600,1042727000,50000,50000,50000,50000,152
|
|
20240522,112500,1035127000,50100,50100,50100,50100,2
|
|
20240522,112400,1035026800,50000,50100,50100,50000,43
|
|
20240522,112300,1032876200,50100,50100,50100,50100,33
|
|
20240522,112200,1031222900,50100,50100,50100,50100,10
|
|
20240522,112100,1030721900,50100,50100,50100,50100,30
|
|
20240522,112000,1029218900,50100,50100,50100,50100,3
|
|
20240522,111900,1029068600,50100,50000,50100,50000,11
|
|
20240522,111800,1028518500,50100,50100,50100,50000,15
|
|
20240522,111700,1027767300,50100,50100,50100,50100,29
|
|
20240522,111600,1026314400,50100,50100,50200,50100,69
|
|
20240522,111500,1022857400,50100,50100,50100,50100,0
|
|
20240522,111400,1022857400,50100,50100,50100,50100,1
|
|
20240522,111300,1022807300,50200,50200,50200,50200,16
|
|
20240522,111200,1022004100,50200,50200,50200,50200,0
|
|
20240522,111100,1022004100,50200,50200,50200,50200,2
|
|
20240522,111000,1021903700,50200,50200,50200,50200,3
|
|
20240522,110900,1021753100,50200,50200,50200,50200,3
|
|
20240522,110800,1021602500,50000,50000,50000,50000,11
|
|
20240522,110700,1021052500,50000,50000,50000,50000,63
|
|
20240522,110600,1017902500,50000,50000,50000,49950,248
|
|
20240522,110500,1005509500,50100,49950,50100,49950,112
|
|
20240522,110400,999908850,49950,49950,50000,49950,25
|
|
20240522,110300,998660050,50000,50000,50000,50000,12
|
|
20240522,110200,998060050,49950,49950,49950,49950,3
|
|
20240522,110100,997910200,50000,50000,50000,50000,56
|
|
20240522,110000,995110200,50000,50000,50000,50000,0
|
|
20240522,105900,995110200,50000,50000,50000,50000,42
|
|
20240522,105800,993010200,50000,50000,50000,50000,0
|
|
20240522,105700,993010200,50000,50000,50000,50000,0
|
|
20240522,105600,993010200,50000,50000,50000,49900,147
|
|
20240522,105500,985665550,50100,50000,50100,50000,35
|
|
20240522,105400,983915050,50000,50100,50100,50000,108
|
|
20240522,105300,978514250,50100,50100,50100,50100,3
|
|
20240522,105200,978363950,50100,50100,50100,50100,0
|
|
20240522,105100,978363950,50100,50100,50100,50100,438
|
|
20240522,105000,956420150,50100,50100,50100,50100,1
|
|
20240522,104900,956370050,50100,50100,50100,50100,1
|
|
20240522,104800,956319950,50100,50100,50100,50100,15
|
|
20240522,104700,955568450,50100,50100,50100,50100,3
|
|
20240522,104600,955418150,50100,50100,50100,50100,1
|
|
20240522,104500,955368050,50100,50000,50100,50000,15
|
|
20240522,104400,954617850,50100,49900,50100,49900,8
|
|
20240522,104300,954218450,49900,49900,49900,49900,9
|
|
20240522,104200,953769350,49900,49900,49900,49900,639
|
|
20240522,104100,921883250,49900,49950,49950,49900,712
|
|
20240522,104000,886350750,49900,50200,50200,49900,35
|
|
20240522,103900,884597200,50200,50200,50200,50200,31
|
|
20240522,103800,883041000,50100,50100,50100,50100,1
|
|
20240522,103700,882990900,50100,50000,50100,49950,150
|
|
20240522,103600,875498100,50000,50100,50100,50000,196
|
|
20240522,103500,865693700,50200,50200,50200,50200,0
|
|
20240522,103400,865693700,50200,50200,50200,50200,3
|
|
20240522,103300,865543100,50200,50200,50200,50200,62
|
|
20240522,103200,862430700,50100,50100,50100,50100,7
|
|
20240522,103100,862080000,50200,50200,50200,50200,19
|
|
20240522,103000,861126200,50200,50300,50300,50200,105
|
|
20240522,102900,855854600,50300,50300,50300,50300,111
|
|
20240522,102800,850271300,50300,50000,50300,50000,127
|
|
20240522,102700,843921000,49900,50000,50000,49900,1250
|
|
20240522,102600,781507500,50300,50000,50300,49950,618
|
|
20240522,102500,750632500,50000,50100,50300,50000,565
|
|
20240522,102400,722365200,50100,50200,50200,50100,73
|
|
20240522,102300,718704500,50200,50200,50200,50200,14
|
|
20240522,102200,718001700,50200,50200,50200,50200,16
|
|
20240522,102100,717198500,50200,50200,50200,50200,128
|
|
20240522,102000,710772900,50100,50100,50100,50100,1
|
|
20240522,101900,710722800,50200,50200,50200,50200,51
|
|
20240522,101800,708162600,50100,50100,50200,50000,231
|
|
20240522,101700,696591000,50200,50200,50200,50000,2098
|
|
20240522,101600,591561700,50200,50200,50200,50200,0
|
|
20240522,101500,591561700,50200,50300,50300,50200,21
|
|
20240522,101400,590506500,50300,50300,50300,50100,579
|
|
20240522,101300,561394900,50400,50400,50400,50300,385
|
|
20240522,101200,542020900,50400,50400,50400,50400,18
|
|
20240522,101100,541113700,50400,50400,50400,50300,717
|
|
20240522,101000,504977000,50500,50400,50500,50400,153
|
|
20240522,100900,497265400,50400,50500,50500,50400,260
|
|
20240522,100800,484155900,50500,50500,50500,50500,323
|
|
20240522,100700,467844400,50500,50600,50600,50500,126
|
|
20240522,100600,461469300,50600,50600,50600,50600,2
|
|
20240522,100500,461368100,50500,50500,50500,50500,16
|
|
20240522,100400,460560100,50700,50500,50700,50500,11
|
|
20240522,100300,460004400,50500,50500,50500,50500,0
|
|
20240522,100200,460004400,50500,50600,50600,50500,100
|
|
20240522,100100,454946900,50700,50700,50700,50700,10
|
|
20240522,100000,454439900,50700,50700,50700,50700,2
|
|
20240522,095900,454338500,50600,50600,50600,50600,16
|
|
20240522,095800,453528900,50500,50600,50600,50500,1000
|
|
20240522,095700,403025700,50600,50600,50600,50600,11
|
|
20240522,095600,402469100,50600,50600,50600,50600,205
|
|
20240522,095500,392096100,50700,50900,50900,50700,112
|
|
20240522,095400,386413200,50900,50900,50900,50900,53
|
|
20240522,095300,383715500,50900,50800,50900,50800,85
|
|
20240522,095200,379397400,50900,50900,50900,50700,75
|
|
20240522,095100,375590100,50800,50800,50900,50800,3
|
|
20240522,095000,375437600,51000,51000,51000,51000,46
|
|
20240522,094900,373091600,51000,51000,51000,51000,0
|
|
20240522,094800,373091600,51000,51000,51000,51000,171
|
|
20240522,094700,364370600,51000,50700,51000,50700,505
|
|
20240522,094600,338665400,50700,50700,50700,50700,2
|
|
20240522,094500,338564000,50700,50800,50800,50700,85
|
|
20240522,094400,334254400,50800,50700,50800,50700,194
|
|
20240522,094300,324412700,50700,50700,50700,50700,6
|
|
20240522,094200,324108500,50700,50600,50700,50600,59
|
|
20240522,094100,321122600,50600,50600,50600,50600,8
|
|
20240522,094000,320717800,50600,50600,50700,50600,80
|
|
20240522,093900,316669700,50600,50700,50700,50600,233
|
|
20240522,093800,304877400,50700,50700,50700,50700,0
|
|
20240522,093700,304877400,50700,50700,50700,50700,21
|
|
20240522,093600,303812700,50700,50700,50700,50700,153
|
|
20240522,093500,296055600,50700,50700,50700,50700,5
|
|
20240522,093400,295802100,50700,50700,50700,50700,52
|
|
20240522,093300,293165700,50700,50700,50700,50700,59
|
|
20240522,093200,290174400,50700,50700,50700,50700,140
|
|
20240522,093100,283076400,50700,50700,50700,50700,112
|
|
20240522,093000,277398000,50700,50700,50700,50700,199
|
|
20240522,092900,267308700,50700,50800,50800,50700,35
|
|
20240522,092800,265534100,50700,50800,50900,50700,93
|
|
20240522,092700,260810000,50800,50900,50900,50800,34
|
|
20240522,092600,259081200,50900,50900,50900,50900,2
|
|
20240522,092500,258979400,50700,50600,50700,50600,54
|
|
20240522,092400,256246600,50600,50700,50700,50500,492
|
|
20240522,092300,231371400,50700,50700,50700,50600,129
|
|
20240522,092200,224833100,50700,50800,50800,50700,10
|
|
20240522,092100,224325900,50800,50700,50800,50700,528
|
|
20240522,092000,197555000,50800,50700,50800,50700,113
|
|
20240522,091900,191817300,50700,50800,50800,50700,136
|
|
20240522,091800,184921500,50800,50800,50800,50800,40
|
|
20240522,091700,182889500,50900,50800,50900,50800,28
|
|
20240522,091600,181466900,50800,50800,50800,50800,75
|
|
20240522,091500,177656900,50700,51000,51000,50700,343
|
|
20240522,091400,160226500,51100,51100,51100,51100,24
|
|
20240522,091300,159000100,51100,50800,51100,50800,22
|
|
20240522,091200,157880700,50700,50900,51100,50700,297
|
|
20240522,091100,142795700,50800,51000,51000,50800,72
|
|
20240522,091000,139134400,51300,51000,51300,51000,25
|
|
20240522,090900,137858300,51400,51000,51400,50800,150
|
|
20240522,090800,130216800,51000,51100,51100,50900,92
|
|
20240522,090700,125523000,51100,51200,51200,51100,160
|
|
20240522,090600,117346900,51200,51300,51500,51200,353
|
|
20240522,090500,99232800,51400,51400,51400,51400,20
|
|
20240522,090400,98204800,51400,51300,51400,51300,220
|
|
20240522,090300,86918300,51300,51400,51500,51300,193
|
|
20240522,090200,77003600,51500,51300,51600,51100,397
|
|
20240522,090100,56618900,51400,51400,51400,51300,137
|
|
20240522,090000,49584200,51400,50900,51500,50900,951
|