677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201400,1760312100,49550,49550,49550,49550,691
|
|
20240528,201300,1760312100,49550,49550,49550,49550,0
|
|
20240528,201200,1760312100,49550,49550,49550,49550,0
|
|
20240528,201100,1760312100,49550,49550,49550,49550,0
|
|
20240528,201000,1760312100,49550,49550,49550,49550,0
|
|
20240528,200900,1760312100,49550,49550,49550,49550,0
|
|
20240528,200800,1760312100,49550,49550,49550,49550,0
|
|
20240528,200700,1760312100,49550,49550,49550,49550,0
|
|
20240528,200600,1760312100,49550,49550,49550,49550,0
|
|
20240528,200500,1760312100,49550,49550,49550,49550,0
|
|
20240528,200400,1760312100,49550,49550,49550,49550,0
|
|
20240528,200300,1760312100,49550,49550,49550,49550,0
|
|
20240528,200200,1760312100,49550,49550,49550,49550,0
|
|
20240528,200100,1760312100,49550,49550,49550,49550,0
|
|
20240528,200000,1760312100,49550,49550,49550,49550,0
|
|
20240528,195900,1760312100,49550,49550,49550,49550,0
|
|
20240528,195800,1760312100,49550,49550,49550,49550,0
|
|
20240528,195700,1760312100,49550,49550,49550,49550,0
|
|
20240528,195600,1760312100,49550,49550,49550,49550,0
|
|
20240528,195500,1760312100,49550,49550,49550,49550,0
|
|
20240528,195400,1760312100,49550,49550,49550,49550,0
|
|
20240528,195300,1760312100,49550,49550,49550,49550,0
|
|
20240528,195200,1760312100,49550,49550,49550,49550,0
|
|
20240528,195100,1760312100,49550,49550,49550,49550,0
|
|
20240528,195000,1760312100,49550,49550,49550,49550,0
|
|
20240528,194900,1760312100,49550,49550,49550,49550,0
|
|
20240528,194800,1760312100,49550,49550,49550,49550,0
|
|
20240528,194700,1760312100,49550,49550,49550,49550,0
|
|
20240528,194600,1760312100,49550,49550,49550,49550,0
|
|
20240528,194500,1760312100,49550,49550,49550,49550,0
|
|
20240528,194400,1760312100,49550,49550,49550,49550,691
|
|
20240528,194300,1760312100,49550,49550,49550,49550,0
|
|
20240528,194200,1760312100,49550,49550,49550,49550,0
|
|
20240528,194100,1760312100,49550,49550,49550,49550,0
|
|
20240528,194000,1760312100,49550,49550,49550,49550,0
|
|
20240528,193900,1760312100,49550,49550,49550,49550,0
|
|
20240528,193800,1760312100,49550,49550,49550,49550,0
|
|
20240528,193700,1760312100,49550,49550,49550,49550,0
|
|
20240528,193600,1760312100,49550,49550,49550,49550,0
|
|
20240528,193500,1760312100,49550,49550,49550,49550,0
|
|
20240528,193400,1760312100,49550,49550,49550,49550,0
|
|
20240528,193300,1760312100,49550,49550,49550,49550,0
|
|
20240528,193200,1760312100,49550,49550,49550,49550,0
|
|
20240528,193100,1760312100,49550,49550,49550,49550,0
|
|
20240528,193000,1760312100,49550,49550,49550,49550,0
|
|
20240528,192900,1760312100,49550,49550,49550,49550,0
|
|
20240528,192800,1760312100,49550,49550,49550,49550,0
|
|
20240528,192700,1760312100,49550,49550,49550,49550,0
|
|
20240528,192600,1760312100,49550,49550,49550,49550,0
|
|
20240528,192500,1760312100,49550,49550,49550,49550,0
|
|
20240528,192400,1760312100,49550,49550,49550,49550,0
|
|
20240528,192300,1760312100,49550,49550,49550,49550,0
|
|
20240528,192200,1760312100,49550,49550,49550,49550,0
|
|
20240528,192100,1760312100,49550,49550,49550,49550,0
|
|
20240528,192000,1760312100,49550,49550,49550,49550,0
|
|
20240528,191900,1760312100,49550,49550,49550,49550,0
|
|
20240528,191800,1760312100,49550,49550,49550,49550,0
|
|
20240528,191700,1760312100,49550,49550,49550,49550,0
|
|
20240528,191600,1760312100,49550,49550,49550,49550,0
|
|
20240528,191500,1760312100,49550,49550,49550,49550,0
|
|
20240528,191400,1760312100,49550,49550,49550,49550,691
|
|
20240528,191300,1760312100,49550,49550,49550,49550,0
|
|
20240528,191200,1760312100,49550,49550,49550,49550,0
|
|
20240528,191100,1760312100,49550,49550,49550,49550,0
|
|
20240528,191000,1760312100,49550,49550,49550,49550,0
|
|
20240528,190900,1760312100,49550,49550,49550,49550,0
|
|
20240528,190800,1760312100,49550,49550,49550,49550,0
|
|
20240528,190700,1760312100,49550,49550,49550,49550,0
|
|
20240528,190600,1760312100,49550,49550,49550,49550,0
|
|
20240528,190500,1760312100,49550,49550,49550,49550,0
|
|
20240528,190400,1760312100,49550,49550,49550,49550,0
|
|
20240528,190300,1760312100,49550,49550,49550,49550,0
|
|
20240528,190200,1760312100,49550,49550,49550,49550,0
|
|
20240528,190100,1760312100,49550,49550,49550,49550,0
|
|
20240528,190000,1760312100,49550,49550,49550,49550,0
|
|
20240528,185900,1760312100,49550,49550,49550,49550,0
|
|
20240528,185800,1760312100,49550,49550,49550,49550,0
|
|
20240528,185700,1760312100,49550,49550,49550,49550,0
|
|
20240528,185600,1760312100,49550,49550,49550,49550,0
|
|
20240528,185500,1760312100,49550,49550,49550,49550,0
|
|
20240528,185400,1760312100,49550,49550,49550,49550,0
|
|
20240528,185300,1760312100,49550,49550,49550,49550,0
|
|
20240528,185200,1760312100,49550,49550,49550,49550,0
|
|
20240528,185100,1760312100,49550,49550,49550,49550,0
|
|
20240528,185000,1760312100,49550,49550,49550,49550,0
|
|
20240528,184900,1760312100,49550,49550,49550,49550,0
|
|
20240528,184800,1760312100,49550,49550,49550,49550,0
|
|
20240528,184700,1760312100,49550,49550,49550,49550,0
|
|
20240528,184600,1760312100,49550,49550,49550,49550,0
|
|
20240528,184500,1760312100,49550,49550,49550,49550,0
|
|
20240528,184400,1760312100,49550,49550,49550,49550,691
|
|
20240528,184300,1760312100,49550,49550,49550,49550,0
|
|
20240528,184200,1760312100,49550,49550,49550,49550,0
|
|
20240528,184100,1760312100,49550,49550,49550,49550,0
|
|
20240528,184000,1760312100,49550,49550,49550,49550,0
|
|
20240528,183900,1760312100,49550,49550,49550,49550,0
|
|
20240528,183800,1760312100,49550,49550,49550,49550,0
|
|
20240528,183700,1760312100,49550,49550,49550,49550,0
|
|
20240528,183600,1760312100,49550,49550,49550,49550,0
|
|
20240528,183500,1760312100,49550,49550,49550,49550,0
|
|
20240528,183400,1760312100,49550,49550,49550,49550,0
|
|
20240528,183300,1760312100,49550,49550,49550,49550,0
|
|
20240528,183200,1760312100,49550,49550,49550,49550,0
|
|
20240528,183100,1760312100,49550,49550,49550,49550,0
|
|
20240528,183000,1760312100,49550,49550,49550,49550,0
|
|
20240528,182900,1760312100,49550,49550,49550,49550,0
|
|
20240528,182800,1760312100,49550,49550,49550,49550,0
|
|
20240528,182700,1760312100,49550,49550,49550,49550,0
|
|
20240528,182600,1760312100,49550,49550,49550,49550,0
|
|
20240528,182500,1760312100,49550,49550,49550,49550,0
|
|
20240528,182400,1760312100,49550,49550,49550,49550,0
|
|
20240528,182300,1760312100,49550,49550,49550,49550,0
|
|
20240528,182200,1760312100,49550,49550,49550,49550,0
|
|
20240528,182100,1760312100,49550,49550,49550,49550,0
|
|
20240528,182000,1760312100,49550,49550,49550,49550,0
|
|
20240528,181900,1760312100,49550,49550,49550,49550,0
|
|
20240528,181800,1760312100,49550,49550,49550,49550,0
|
|
20240528,181700,1760312100,49550,49550,49550,49550,0
|
|
20240528,181600,1760312100,49550,49550,49550,49550,0
|
|
20240528,181500,1760312100,49550,49550,49550,49550,0
|
|
20240528,181400,1760312100,49550,49550,49550,49550,691
|
|
20240528,181300,1760312100,49550,49550,49550,49550,0
|
|
20240528,181200,1760312100,49550,49550,49550,49550,0
|
|
20240528,181100,1760312100,49550,49550,49550,49550,0
|
|
20240528,181000,1760312100,49550,49550,49550,49550,0
|
|
20240528,180900,1760312100,49550,49550,49550,49550,0
|
|
20240528,180800,1760312100,49550,49550,49550,49550,0
|
|
20240528,180700,1760312100,49550,49550,49550,49550,0
|
|
20240528,180600,1760312100,49550,49550,49550,49550,0
|
|
20240528,180500,1760312100,49550,49550,49550,49550,0
|
|
20240528,180400,1760312100,49550,49550,49550,49550,0
|
|
20240528,180300,1760312100,49550,49550,49550,49550,0
|
|
20240528,180200,1760312100,49550,49550,49550,49550,0
|
|
20240528,180100,1760312100,49550,49550,49550,49550,0
|
|
20240528,180000,1760312100,49550,49550,49550,49550,0
|
|
20240528,175900,1760312100,49550,49550,49550,49550,0
|
|
20240528,175800,1760312100,49550,49550,49550,49550,0
|
|
20240528,175700,1760312100,49550,49550,49550,49550,0
|
|
20240528,175600,1760312100,49550,49550,49550,49550,0
|
|
20240528,175500,1760312100,49550,49550,49550,49550,0
|
|
20240528,175400,1760312100,49550,49550,49550,49550,0
|
|
20240528,175300,1760312100,49550,49550,49550,49550,0
|
|
20240528,175200,1760312100,49550,49550,49550,49550,0
|
|
20240528,175100,1760312100,49550,49550,49550,49550,0
|
|
20240528,175000,1760312100,49550,49550,49550,49550,0
|
|
20240528,174900,1760312100,49550,49550,49550,49550,0
|
|
20240528,174800,1760312100,49550,49550,49550,49550,0
|
|
20240528,174700,1760312100,49550,49550,49550,49550,0
|
|
20240528,174600,1760312100,49550,49550,49550,49550,0
|
|
20240528,174500,1760312100,49550,49550,49550,49550,0
|
|
20240528,174400,1760312100,49550,49550,49550,49550,691
|
|
20240528,174300,1760312100,49550,49550,49550,49550,0
|
|
20240528,174200,1760312100,49550,49550,49550,49550,0
|
|
20240528,174100,1760312100,49550,49550,49550,49550,0
|
|
20240528,174000,1760312100,49550,49550,49550,49550,0
|
|
20240528,173900,1760312100,49550,49550,49550,49550,0
|
|
20240528,173800,1760312100,49550,49550,49550,49550,0
|
|
20240528,173700,1760312100,49550,49550,49550,49550,0
|
|
20240528,173600,1760312100,49550,49550,49550,49550,0
|
|
20240528,173500,1760312100,49550,49550,49550,49550,0
|
|
20240528,173400,1760312100,49550,49550,49550,49550,0
|
|
20240528,173300,1760312100,49550,49550,49550,49550,0
|
|
20240528,173200,1760312100,49550,49550,49550,49550,0
|
|
20240528,173100,1760312100,49550,49550,49550,49550,0
|
|
20240528,173000,1760312100,49550,49550,49550,49550,0
|
|
20240528,172900,1760312100,49550,49550,49550,49550,0
|
|
20240528,172800,1760312100,49550,49550,49550,49550,0
|
|
20240528,172700,1760312100,49550,49550,49550,49550,0
|
|
20240528,172600,1760312100,49550,49550,49550,49550,0
|
|
20240528,172500,1760312100,49550,49550,49550,49550,0
|
|
20240528,172400,1760312100,49550,49550,49550,49550,0
|
|
20240528,172300,1760312100,49550,49550,49550,49550,0
|
|
20240528,172200,1760312100,49550,49550,49550,49550,0
|
|
20240528,172100,1760312100,49550,49550,49550,49550,0
|
|
20240528,172000,1760312100,49550,49550,49550,49550,0
|
|
20240528,171900,1760312100,49550,49550,49550,49550,0
|
|
20240528,171800,1760312100,49550,49550,49550,49550,0
|
|
20240528,171700,1760312100,49550,49550,49550,49550,0
|
|
20240528,171600,1760312100,49550,49550,49550,49550,0
|
|
20240528,171500,1760312100,49550,49550,49550,49550,0
|
|
20240528,171400,1760312100,49550,49550,49550,49550,691
|
|
20240528,171300,1760312100,49550,49550,49550,49550,0
|
|
20240528,171200,1760312100,49550,49550,49550,49550,0
|
|
20240528,171100,1760312100,49550,49550,49550,49550,0
|
|
20240528,171000,1760312100,49550,49550,49550,49550,0
|
|
20240528,170900,1760312100,49550,49550,49550,49550,0
|
|
20240528,170800,1760312100,49550,49550,49550,49550,0
|
|
20240528,170700,1760312100,49550,49550,49550,49550,0
|
|
20240528,170600,1760312100,49550,49550,49550,49550,0
|
|
20240528,170500,1760312100,49550,49550,49550,49550,0
|
|
20240528,170400,1760312100,49550,49550,49550,49550,0
|
|
20240528,170300,1760312100,49550,49550,49550,49550,0
|
|
20240528,170200,1760312100,49550,49550,49550,49550,0
|
|
20240528,170100,1760312100,49550,49550,49550,49550,0
|
|
20240528,170000,1760312100,49550,49550,49550,49550,0
|
|
20240528,165900,1760312100,49550,49550,49550,49550,0
|
|
20240528,165800,1760312100,49550,49550,49550,49550,0
|
|
20240528,165700,1760312100,49550,49550,49550,49550,0
|
|
20240528,165600,1760312100,49550,49550,49550,49550,0
|
|
20240528,165500,1760312100,49550,49550,49550,49550,0
|
|
20240528,165400,1760312100,49550,49550,49550,49550,0
|
|
20240528,165300,1760312100,49550,49550,49550,49550,0
|
|
20240528,165200,1760312100,49550,49550,49550,49550,0
|
|
20240528,165100,1760312100,49550,49550,49550,49550,0
|
|
20240528,165000,1760312100,49550,49550,49550,49550,0
|
|
20240528,164900,1760312100,49550,49550,49550,49550,0
|
|
20240528,164800,1760312100,49550,49550,49550,49550,0
|
|
20240528,164700,1760312100,49550,49550,49550,49550,0
|
|
20240528,164600,1760312100,49550,49550,49550,49550,0
|
|
20240528,164500,1760312100,49550,49550,49550,49550,0
|
|
20240528,164400,1760312100,49550,49550,49550,49550,691
|
|
20240528,164300,1760312100,49550,49550,49550,49550,0
|
|
20240528,164200,1760312100,49550,49550,49550,49550,0
|
|
20240528,164100,1760312100,49550,49550,49550,49550,0
|
|
20240528,164000,1760312100,49550,49550,49550,49550,0
|
|
20240528,163900,1760312100,49550,49550,49550,49550,0
|
|
20240528,163800,1760312100,49550,49550,49550,49550,0
|
|
20240528,163700,1760312100,49550,49550,49550,49550,0
|
|
20240528,163600,1760312100,49550,49550,49550,49550,0
|
|
20240528,163500,1760312100,49550,49550,49550,49550,0
|
|
20240528,163400,1760312100,49550,49550,49550,49550,0
|
|
20240528,163300,1760312100,49550,49550,49550,49550,0
|
|
20240528,163200,1760312100,49550,49550,49550,49550,0
|
|
20240528,163100,1760312100,49550,49550,49550,49550,0
|
|
20240528,163000,1760312100,49550,49550,49550,49550,0
|
|
20240528,162900,1760312100,49550,49550,49550,49550,0
|
|
20240528,162800,1760312100,49550,49550,49550,49550,0
|
|
20240528,162700,1760312100,49550,49550,49550,49550,0
|
|
20240528,162600,1760312100,49550,49550,49550,49550,0
|
|
20240528,162500,1760312100,49550,49550,49550,49550,0
|
|
20240528,162400,1760312100,49550,49550,49550,49550,0
|
|
20240528,162300,1760312100,49550,49550,49550,49550,0
|
|
20240528,162200,1760312100,49550,49550,49550,49550,0
|
|
20240528,162100,1760312100,49550,49550,49550,49550,0
|
|
20240528,162000,1760312100,49550,49550,49550,49550,0
|
|
20240528,161900,1760312100,49550,49550,49550,49550,0
|
|
20240528,161800,1760312100,49550,49550,49550,49550,0
|
|
20240528,161700,1760312100,49550,49550,49550,49550,0
|
|
20240528,161600,1760312100,49550,49550,49550,49550,0
|
|
20240528,161500,1760312100,49550,49550,49550,49550,0
|
|
20240528,161400,1760312100,49550,49550,49550,49550,691
|
|
20240528,161300,1760312100,49550,49550,49550,49550,0
|
|
20240528,161200,1760312100,49550,49550,49550,49550,0
|
|
20240528,161100,1760312100,49550,49550,49550,49550,0
|
|
20240528,161000,1760312100,49550,49550,49550,49550,0
|
|
20240528,160900,1760312100,49550,49550,49550,49550,0
|
|
20240528,160800,1760312100,49550,49550,49550,49550,0
|
|
20240528,160700,1760312100,49550,49550,49550,49550,0
|
|
20240528,160600,1760312100,49550,49550,49550,49550,0
|
|
20240528,160500,1760312100,49550,49550,49550,49550,0
|
|
20240528,160400,1760312100,49550,49550,49550,49550,0
|
|
20240528,160300,1760312100,49550,49550,49550,49550,0
|
|
20240528,160200,1760312100,49550,49550,49550,49550,0
|
|
20240528,160100,1760312100,49550,49550,49550,49550,0
|
|
20240528,160000,1760312100,49550,49550,49550,49550,0
|
|
20240528,155900,1760312100,49550,49550,49550,49550,0
|
|
20240528,155800,1760312100,49550,49550,49550,49550,0
|
|
20240528,155700,1760312100,49550,49550,49550,49550,0
|
|
20240528,155600,1760312100,49550,49550,49550,49550,0
|
|
20240528,155500,1760312100,49550,49550,49550,49550,0
|
|
20240528,155400,1760312100,49550,49550,49550,49550,0
|
|
20240528,155300,1760312100,49550,49550,49550,49550,0
|
|
20240528,155200,1760312100,49550,49550,49550,49550,0
|
|
20240528,155100,1760312100,49550,49550,49550,49550,0
|
|
20240528,155000,1760312100,49550,49550,49550,49550,0
|
|
20240528,154900,1760312100,49550,49550,49550,49550,0
|
|
20240528,154800,1760312100,49550,49550,49550,49550,0
|
|
20240528,154700,1760312100,49550,49550,49550,49550,0
|
|
20240528,154600,1760312100,49550,49550,49550,49550,0
|
|
20240528,154500,1760312100,49550,49550,49550,49550,0
|
|
20240528,154400,1760312100,49550,49550,49550,49550,691
|
|
20240528,154300,1760312100,49550,49550,49550,49550,0
|
|
20240528,154200,1760312100,49550,49550,49550,49550,0
|
|
20240528,154100,1760312100,49550,49550,49550,49550,0
|
|
20240528,154000,1760312100,49550,49550,49550,49550,0
|
|
20240528,153900,1760312100,49550,49550,49550,49550,0
|
|
20240528,153800,1760312100,49550,49550,49550,49550,0
|
|
20240528,153700,1760312100,49550,49550,49550,49550,0
|
|
20240528,153600,1760312100,49550,49550,49550,49550,0
|
|
20240528,153500,1760312100,49550,49550,49550,49550,0
|
|
20240528,153400,1760312100,49550,49550,49550,49550,0
|
|
20240528,153300,1760312100,49550,49550,49550,49550,0
|
|
20240528,153200,1760312100,49550,49550,49550,49550,0
|
|
20240528,153100,1760312100,49550,49550,49550,49550,0
|
|
20240528,153000,1760312100,49550,49550,49550,49550,691
|
|
20240528,152900,1726073050,49700,49700,49700,49700,0
|
|
20240528,152800,1726073050,49700,49700,49700,49700,0
|
|
20240528,152700,1726073050,49700,49700,49700,49700,0
|
|
20240528,152600,1726073050,49700,49700,49700,49700,0
|
|
20240528,152500,1726073050,49700,49700,49700,49700,0
|
|
20240528,152400,1726073050,49700,49700,49700,49700,0
|
|
20240528,152300,1726073050,49700,49700,49700,49700,0
|
|
20240528,152200,1726073050,49700,49700,49700,49700,0
|
|
20240528,152100,1726073050,49700,49700,49700,49700,0
|
|
20240528,152000,1726073050,49700,49700,49700,49700,0
|
|
20240528,151900,1726073050,49700,49700,49700,49650,35
|
|
20240528,151800,1724335100,49650,49700,49700,49650,24
|
|
20240528,151700,1723142800,49700,49700,49700,49700,2
|
|
20240528,151600,1723043400,49650,49900,49900,49650,152
|
|
20240528,151500,1715489050,49900,49900,49900,49650,16
|
|
20240528,151400,1714690900,49750,49850,49850,49750,56
|
|
20240528,151300,1711904600,49850,49850,49850,49850,5
|
|
20240528,151200,1711655350,49900,49900,49900,49900,0
|
|
20240528,151100,1711655350,49900,49800,49900,49800,239
|
|
20240528,151000,1699733650,49800,49650,49800,49650,149
|
|
20240528,150900,1692321650,49650,49700,49700,49650,130
|
|
20240528,150800,1685865850,49700,49700,49700,49700,2
|
|
20240528,150700,1685766450,49650,49750,49750,49650,6
|
|
20240528,150600,1685468050,49650,49700,49700,49650,22
|
|
20240528,150500,1684375700,49750,49750,49750,49750,0
|
|
20240528,150400,1684375700,49750,49750,49750,49750,9
|
|
20240528,150300,1683927950,49750,49650,49750,49650,79
|
|
20240528,150200,1680005400,49650,49650,49650,49650,38
|
|
20240528,150100,1678118700,49650,49650,49650,49650,70
|
|
20240528,150000,1674643200,49650,49650,49650,49650,1
|
|
20240528,145900,1674593550,49600,49700,49700,49600,11
|
|
20240528,145800,1674047750,49600,49700,49700,49600,68
|
|
20240528,145700,1670674850,49700,49700,49700,49700,0
|
|
20240528,145600,1670674850,49700,49750,49750,49700,7
|
|
20240528,145500,1670326850,49600,49600,49600,49600,10
|
|
20240528,145400,1669830850,49600,49600,49600,49600,7
|
|
20240528,145300,1669483650,49700,49700,49700,49700,1
|
|
20240528,145200,1669433950,49750,49750,49750,49500,65
|
|
20240528,145100,1666213000,49750,49750,49750,49750,0
|
|
20240528,145000,1666213000,49750,49750,49750,49750,6
|
|
20240528,144900,1665914500,49750,49750,49750,49750,0
|
|
20240528,144800,1665914500,49750,49750,49750,49750,66
|
|
20240528,144700,1662631000,50000,49900,50000,49900,83
|
|
20240528,144600,1658487950,49600,49600,49600,49550,350
|
|
20240528,144500,1641140200,49750,49750,49750,49600,767
|
|
20240528,144400,1603058300,49750,49750,49750,49750,6
|
|
20240528,144300,1602759800,49700,49750,49750,49700,11
|
|
20240528,144200,1602213050,49700,49700,49700,49700,10
|
|
20240528,144100,1601716050,49700,49700,49700,49700,5
|
|
20240528,144000,1601467550,49700,49700,49700,49700,1
|
|
20240528,143900,1601417850,49750,49750,49750,49750,10
|
|
20240528,143800,1600920350,49700,49750,49750,49700,35
|
|
20240528,143700,1599179600,49750,49750,49750,49750,2
|
|
20240528,143600,1599080100,49700,49700,49700,49700,24
|
|
20240528,143500,1597887300,49700,49700,49700,49700,0
|
|
20240528,143400,1597887300,49700,49700,49700,49700,5
|
|
20240528,143300,1597638800,49750,49750,49750,49750,0
|
|
20240528,143200,1597638800,49750,49750,49750,49750,21
|
|
20240528,143100,1596594050,49650,49650,49650,49650,20
|
|
20240528,143000,1595601050,49600,49600,49600,49600,50
|
|
20240528,142900,1593121050,49600,49600,49600,49600,0
|
|
20240528,142800,1593121050,49600,49600,49600,49600,0
|
|
20240528,142700,1593121050,49600,49600,49600,49600,10
|
|
20240528,142600,1592625050,49600,49600,49600,49600,17
|
|
20240528,142500,1591781850,49600,49700,49700,49600,34
|
|
20240528,142400,1590093450,49750,49750,49750,49750,0
|
|
20240528,142300,1590093450,49750,49750,49750,49750,22
|
|
20240528,142200,1588998950,49750,49750,49750,49750,3
|
|
20240528,142100,1588849700,49700,49700,49700,49700,1
|
|
20240528,142000,1588800000,49700,49700,49700,49700,1
|
|
20240528,141900,1588750300,49700,49700,49700,49700,12
|
|
20240528,141800,1588153900,49700,49700,49700,49700,5
|
|
20240528,141700,1587905400,49700,49700,49700,49700,10
|
|
20240528,141600,1587408400,49700,49700,49700,49700,19
|
|
20240528,141500,1586464100,49700,49700,49700,49700,3
|
|
20240528,141400,1586315000,49600,49600,49600,49600,0
|
|
20240528,141300,1586315000,49600,49600,49600,49600,0
|
|
20240528,141200,1586315000,49600,49600,49600,49600,0
|
|
20240528,141100,1586315000,49600,49600,49600,49600,0
|
|
20240528,141000,1586315000,49600,49600,49600,49600,1
|
|
20240528,140900,1586265400,49600,49600,49600,49600,10
|
|
20240528,140800,1585769400,49900,49900,49900,49900,0
|
|
20240528,140700,1585769400,49900,49900,49900,49900,0
|
|
20240528,140600,1585769400,49900,49900,49900,49900,100
|
|
20240528,140500,1580779400,49900,49600,49900,49600,8
|
|
20240528,140400,1580381250,49600,49600,49600,49600,10
|
|
20240528,140300,1579885250,49600,49600,49600,49600,40
|
|
20240528,140200,1577901250,49600,49600,49600,49600,0
|
|
20240528,140100,1577901250,49600,49700,49700,49600,114
|
|
20240528,140000,1572242250,49750,49750,49750,49750,0
|
|
20240528,135900,1572242250,49750,49750,49750,49750,30
|
|
20240528,135800,1570749750,49700,49700,49700,49700,1
|
|
20240528,135700,1570700050,49700,49700,49700,49700,0
|
|
20240528,135600,1570700050,49700,49700,49700,49700,0
|
|
20240528,135500,1570700050,49700,49700,49700,49700,0
|
|
20240528,135400,1570700050,49700,49700,49700,49700,0
|
|
20240528,135300,1570700050,49700,49700,49700,49700,0
|
|
20240528,135200,1570700050,49700,49700,49700,49700,2
|
|
20240528,135100,1570600650,49700,49700,49700,49700,0
|
|
20240528,135000,1570600650,49700,49700,49700,49700,12
|
|
20240528,134900,1570004250,49700,49700,49700,49700,0
|
|
20240528,134800,1570004250,49700,49700,49700,49700,0
|
|
20240528,134700,1570004250,49700,49900,49900,49700,3
|
|
20240528,134600,1569854950,49650,49700,49700,49650,135
|
|
20240528,134500,1563147050,49950,49700,49950,49700,3
|
|
20240528,134400,1562997700,49700,49700,49700,49700,1
|
|
20240528,134300,1562948000,49700,49650,49700,49650,89
|
|
20240528,134200,1558525100,49700,49700,49700,49700,0
|
|
20240528,134100,1558525100,49700,49700,49700,49700,2
|
|
20240528,134000,1558425700,49700,49700,49700,49700,6
|
|
20240528,133900,1558127500,49700,49750,49750,49700,45
|
|
20240528,133800,1555890900,49750,49750,49750,49750,7
|
|
20240528,133700,1555542650,49750,49750,49750,49750,11
|
|
20240528,133600,1554995400,49950,49950,49950,49950,1
|
|
20240528,133500,1554945450,49950,49950,49950,49950,1
|
|
20240528,133400,1554895500,49900,49900,49900,49900,50
|
|
20240528,133300,1552400500,49950,49950,49950,49950,2
|
|
20240528,133200,1552300600,50000,49800,50000,49800,28
|
|
20240528,133100,1550902150,49750,49950,49950,49750,5
|
|
20240528,133000,1550653200,49700,49700,49700,49700,1
|
|
20240528,132900,1550603500,49950,49800,49950,49750,95
|
|
20240528,132800,1545876900,49950,49950,49950,49950,1
|
|
20240528,132700,1545826950,49800,49800,49800,49750,74
|
|
20240528,132600,1542142250,49800,49800,49800,49800,7
|
|
20240528,132500,1541793650,50000,50000,50000,50000,0
|
|
20240528,132400,1541793650,50000,50000,50000,50000,1
|
|
20240528,132300,1541743650,49700,49700,49700,49700,0
|
|
20240528,132200,1541743650,49700,49700,49700,49700,0
|
|
20240528,132100,1541743650,49700,49700,49700,49700,0
|
|
20240528,132000,1541743650,49700,49700,49700,49700,7
|
|
20240528,131900,1541395750,50000,50000,50000,50000,200
|
|
20240528,131800,1531395750,50000,50000,50000,50000,82
|
|
20240528,131700,1527295750,50000,49800,50000,49800,505
|
|
20240528,131600,1502055300,49800,49800,49800,49700,8
|
|
20240528,131500,1501657500,49700,49700,49700,49700,1
|
|
20240528,131400,1501607800,49700,49700,49700,49700,1
|
|
20240528,131300,1501558100,49700,49700,49700,49700,0
|
|
20240528,131200,1501558100,49700,49700,49700,49700,40
|
|
20240528,131100,1499570100,49700,49700,49700,49700,41
|
|
20240528,131000,1497532400,49700,49700,49700,49700,0
|
|
20240528,130900,1497532400,49700,49700,49700,49700,1
|
|
20240528,130800,1497482700,49650,49650,49650,49650,28
|
|
20240528,130700,1496092500,49650,49650,49650,49650,51
|
|
20240528,130600,1493560350,49650,49650,49650,49650,0
|
|
20240528,130500,1493560350,49650,49650,49650,49650,23
|
|
20240528,130400,1492418400,49650,49650,49650,49650,0
|
|
20240528,130300,1492418400,49650,49650,49650,49650,45
|
|
20240528,130200,1490184150,49600,49600,49600,49600,46
|
|
20240528,130100,1487902550,49600,49600,49600,49600,5
|
|
20240528,130000,1487654550,49600,49650,49650,49600,3
|
|
20240528,125900,1487505700,49550,49550,49550,49550,0
|
|
20240528,125800,1487505700,49550,49550,49550,49550,0
|
|
20240528,125700,1487505700,49550,49550,49550,49550,10
|
|
20240528,125600,1487010200,49550,49550,49550,49550,5
|
|
20240528,125500,1486762450,49550,49550,49550,49550,20
|
|
20240528,125400,1485771450,49550,49550,49550,49550,1
|
|
20240528,125300,1485721900,49550,49550,49550,49550,0
|
|
20240528,125200,1485721900,49550,49550,49550,49550,46
|
|
20240528,125100,1483442600,49600,49600,49600,49600,79
|
|
20240528,125000,1479524200,49600,49600,49600,49600,15
|
|
20240528,124900,1478780200,49600,49600,49600,49600,9
|
|
20240528,124800,1478333800,49600,49600,49600,49600,23
|
|
20240528,124700,1477193000,49650,49650,49650,49650,4
|
|
20240528,124600,1476994400,49700,49700,49700,49700,1
|
|
20240528,124500,1476944700,49600,49600,49600,49600,4
|
|
20240528,124400,1476746300,49700,49700,49700,49700,0
|
|
20240528,124300,1476746300,49700,49500,49700,49500,6
|
|
20240528,124200,1476448300,49500,49550,49550,49500,17
|
|
20240528,124100,1475606750,49500,49500,49500,49500,52
|
|
20240528,124000,1473032750,49550,49550,49550,49550,0
|
|
20240528,123900,1473032750,49550,49550,49550,49550,20
|
|
20240528,123800,1472041750,49550,49550,49550,49550,3
|
|
20240528,123700,1471893100,49550,49550,49550,49550,4
|
|
20240528,123600,1471694900,49550,49550,49550,49550,0
|
|
20240528,123500,1471694900,49550,49550,49550,49550,73
|
|
20240528,123400,1468077750,49600,49650,49650,49600,15
|
|
20240528,123300,1467333500,49600,49600,49600,49600,0
|
|
20240528,123200,1467333500,49600,49550,49650,49500,260
|
|
20240528,123100,1454457550,49550,49550,49550,49550,2
|
|
20240528,123000,1454358450,49550,49550,49550,49550,2
|
|
20240528,122900,1454259350,49600,49600,49600,49600,112
|
|
20240528,122800,1448704150,49700,49700,49700,49700,3
|
|
20240528,122700,1448555050,49700,49700,49700,49700,20
|
|
20240528,122600,1447561050,49700,49700,49700,49700,0
|
|
20240528,122500,1447561050,49700,49650,49700,49650,4
|
|
20240528,122400,1447362400,49650,49650,49650,49650,2
|
|
20240528,122300,1447263100,49650,49650,49650,49650,0
|
|
20240528,122200,1447263100,49650,49650,49650,49650,2
|
|
20240528,122100,1447163800,49600,49600,49600,49600,0
|
|
20240528,122000,1447163800,49600,49600,49600,49600,0
|
|
20240528,121900,1447163800,49600,49600,49600,49600,0
|
|
20240528,121800,1447163800,49600,49600,49600,49600,0
|
|
20240528,121700,1447163800,49600,49600,49600,49600,13
|
|
20240528,121600,1446519000,49600,49600,49600,49600,18
|
|
20240528,121500,1445626200,49600,49600,49600,49600,1
|
|
20240528,121400,1445576600,49600,49600,49600,49600,0
|
|
20240528,121300,1445576600,49600,49600,49600,49600,6
|
|
20240528,121200,1445279000,49600,49700,49700,49600,17
|
|
20240528,121100,1444435550,49750,49750,49750,49750,0
|
|
20240528,121000,1444435550,49750,49750,49750,49750,0
|
|
20240528,120900,1444435550,49750,49750,49750,49750,3
|
|
20240528,120800,1444286300,49650,49650,49650,49650,0
|
|
20240528,120700,1444286300,49650,49600,49650,49600,12
|
|
20240528,120600,1443690600,49550,49500,49550,49500,21
|
|
20240528,120500,1442650100,49500,49500,49500,49500,9
|
|
20240528,120400,1442204600,49500,49500,49500,49500,30
|
|
20240528,120300,1440719600,49550,49550,49550,49550,6
|
|
20240528,120200,1440422300,49550,49550,49550,49550,10
|
|
20240528,120100,1439926800,49550,49550,49550,49550,1
|
|
20240528,120000,1439877250,49500,49600,49600,49500,12
|
|
20240528,115900,1439282250,49600,49600,49600,49600,1
|
|
20240528,115800,1439232650,49600,49650,49650,49600,4
|
|
20240528,115700,1439034150,49650,49500,49650,49500,16
|
|
20240528,115600,1438240950,49650,49650,49650,49650,1
|
|
20240528,115500,1438191300,49650,49350,49650,49350,344
|
|
20240528,115400,1421197000,49350,49400,49400,49350,23
|
|
20240528,115300,1420060950,49500,49500,49500,49500,4
|
|
20240528,115200,1419862950,49350,49350,49350,49350,4
|
|
20240528,115100,1419665550,49400,49400,49400,49400,543
|
|
20240528,115000,1392841350,49400,49500,49500,49400,57
|
|
20240528,114900,1390025050,49500,49500,49500,49500,154
|
|
20240528,114800,1382402050,49350,49400,49400,49350,279
|
|
20240528,114700,1368633050,49400,49500,49500,49400,123
|
|
20240528,114600,1362556750,49450,49450,49450,49450,224
|
|
20240528,114500,1351479950,49450,49500,49500,49450,52
|
|
20240528,114400,1348906150,49500,49500,49500,49500,0
|
|
20240528,114300,1348906150,49500,49500,49500,49450,165
|
|
20240528,114200,1340739700,49500,49500,49500,49500,17
|
|
20240528,114100,1339898200,49500,49500,49500,49500,20
|
|
20240528,114000,1338908200,49500,49500,49500,49500,174
|
|
20240528,113900,1330295200,49600,49600,49600,49600,10
|
|
20240528,113800,1329799200,49500,49600,49600,49500,187
|
|
20240528,113700,1320529400,49650,49650,49650,49650,9
|
|
20240528,113600,1320082550,49650,49650,49650,49650,1
|
|
20240528,113500,1320032900,49600,49600,49600,49600,2
|
|
20240528,113400,1319933700,49650,49650,49650,49600,53
|
|
20240528,113300,1317302700,49650,49650,49650,49650,0
|
|
20240528,113200,1317302700,49650,49750,49750,49650,655
|
|
20240528,113100,1284752800,49800,49750,49800,49750,2
|
|
20240528,113000,1284653250,49800,49850,49850,49800,372
|
|
20240528,112900,1266120150,49900,49900,49900,49900,3
|
|
20240528,112800,1265970450,49900,49900,49900,49900,0
|
|
20240528,112700,1265970450,49900,49900,49900,49900,0
|
|
20240528,112600,1265970450,49900,49900,49900,49900,48
|
|
20240528,112500,1263575250,49900,49900,49900,49900,0
|
|
20240528,112400,1263575250,49900,49900,49900,49900,0
|
|
20240528,112300,1263575250,49900,49950,49950,49900,242
|
|
20240528,112200,1251499200,49950,49950,49950,49950,8
|
|
20240528,112100,1251099600,49950,50100,50100,49950,224
|
|
20240528,112000,1239910350,50100,49950,50100,49950,16
|
|
20240528,111900,1239111000,49950,50100,50100,49950,51
|
|
20240528,111800,1236563400,49950,50000,50000,49950,30
|
|
20240528,111700,1235063650,50100,50100,50100,50000,32
|
|
20240528,111600,1233463450,50100,50100,50100,50100,2
|
|
20240528,111500,1233363250,50200,50200,50200,50200,1
|
|
20240528,111400,1233313050,50000,50200,50200,50000,3
|
|
20240528,111300,1233162850,50100,50200,50200,50100,51
|
|
20240528,111200,1230607650,50200,50100,50200,50100,2
|
|
20240528,111100,1230507350,50200,50100,50200,50100,78
|
|
20240528,111000,1226599450,50100,50100,50100,50100,4
|
|
20240528,110900,1226399050,50000,50000,50000,50000,3
|
|
20240528,110800,1226249050,50100,50100,50100,50100,1
|
|
20240528,110700,1226198950,50000,50000,50000,50000,2
|
|
20240528,110600,1226098950,50000,50000,50000,50000,4
|
|
20240528,110500,1225898950,50000,50000,50000,50000,37
|
|
20240528,110400,1224048950,50000,50000,50000,50000,0
|
|
20240528,110300,1224048950,50000,50000,50100,49950,192
|
|
20240528,110200,1214449200,50000,50000,50000,50000,26
|
|
20240528,110100,1213149200,50100,50000,50100,50000,4
|
|
20240528,110000,1212949100,50100,50100,50200,50100,16
|
|
20240528,105900,1212146600,50200,50100,50200,50100,3
|
|
20240528,105800,1211996200,50000,50000,50000,50000,10
|
|
20240528,105700,1211496200,50200,50200,50200,50200,0
|
|
20240528,105600,1211496200,50200,50200,50200,50200,0
|
|
20240528,105500,1211496200,50200,50200,50200,50200,3
|
|
20240528,105400,1211345600,50200,50200,50200,50200,0
|
|
20240528,105300,1211345600,50200,50200,50200,50200,1
|
|
20240528,105200,1211295400,50100,50200,50200,50100,83
|
|
20240528,105100,1207129000,50200,50200,50200,50200,23
|
|
20240528,105000,1205974400,50200,50200,50200,50200,1
|
|
20240528,104900,1205924200,50000,50100,50100,50000,191
|
|
20240528,104800,1196370100,50100,50200,50200,50100,8
|
|
20240528,104700,1195969200,50200,50200,50200,50200,1
|
|
20240528,104600,1195919000,50100,50200,50200,50100,66
|
|
20240528,104500,1192611600,50200,50200,50200,50200,0
|
|
20240528,104400,1192611600,50200,50000,50200,50000,15
|
|
20240528,104300,1191860600,50000,50100,50200,50000,30
|
|
20240528,104200,1190357700,50100,50100,50100,50100,6
|
|
20240528,104100,1190057100,50000,50000,50100,50000,7
|
|
20240528,104000,1189707000,49950,49950,49950,49950,49
|
|
20240528,103900,1187259450,50000,50000,50000,50000,2
|
|
20240528,103800,1187159450,50000,49950,50000,49950,11
|
|
20240528,103700,1186609950,49950,49950,49950,49950,117
|
|
20240528,103600,1180765800,49950,50000,50000,49950,48
|
|
20240528,103500,1178367550,50000,50000,50000,50000,21
|
|
20240528,103400,1177317550,50000,49900,50000,49900,37
|
|
20240528,103300,1175470050,50000,50000,50000,50000,9
|
|
20240528,103200,1175020050,50000,50000,50000,50000,6
|
|
20240528,103100,1174720050,50000,50000,50000,50000,15
|
|
20240528,103000,1173970050,50100,50100,50100,50100,12
|
|
20240528,102900,1173368850,49900,49900,49900,49900,4
|
|
20240528,102800,1173169250,49850,49850,49850,49850,1
|
|
20240528,102700,1173119400,49900,50000,50000,49900,153
|
|
20240528,102600,1165474400,50000,50000,50000,50000,54
|
|
20240528,102500,1162774400,49850,49850,49850,49800,136
|
|
20240528,102400,1155999300,49850,50000,50000,49850,31
|
|
20240528,102300,1154451650,50000,50000,50000,49800,751
|
|
20240528,102200,1116960800,50000,50100,50100,50000,348
|
|
20240528,102100,1099528900,50100,50300,50300,50100,11
|
|
20240528,102000,1098977300,50300,50300,50300,50300,11
|
|
20240528,101900,1098424000,50200,50200,50200,50100,575
|
|
20240528,101800,1069569300,50200,50300,50300,50200,48
|
|
20240528,101700,1067157000,50300,50300,50300,50300,16
|
|
20240528,101600,1066352200,50300,50400,50400,50300,93
|
|
20240528,101500,1061674200,50400,50300,50400,50300,9
|
|
20240528,101400,1061221200,50200,50300,50300,50200,8
|
|
20240528,101300,1060819100,50200,50300,50300,50200,88
|
|
20240528,101200,1056397900,50300,50300,50300,50300,106
|
|
20240528,101100,1051066100,50500,50300,50500,50300,86
|
|
20240528,101000,1046740100,50400,50500,50500,50400,263
|
|
20240528,100900,1033484500,50500,50500,50500,50400,161
|
|
20240528,100800,1025354600,50500,50500,50500,50400,362
|
|
20240528,100700,1007074000,50500,50300,50500,50300,109
|
|
20240528,100600,1001587300,50300,50400,50400,50300,60
|
|
20240528,100500,998569000,50300,50400,50400,50300,560
|
|
20240528,100400,970395000,50400,50400,50600,50400,150
|
|
20240528,100300,962834600,50400,50500,50500,50400,97
|
|
20240528,100200,957943300,50500,50400,50500,50300,684
|
|
20240528,100100,923490000,50400,50800,50800,50400,1091
|
|
20240528,100000,868328200,50800,50700,50800,50600,1236
|
|
20240528,095900,805646000,50800,50600,50800,50500,1374
|
|
20240528,095800,736087900,50500,50700,50700,50300,1153
|
|
20240528,095700,677854300,50700,49900,50800,49900,2709
|
|
20240528,095600,541246000,49800,49750,49800,49750,31
|
|
20240528,095500,539703000,49800,49800,49800,49800,0
|
|
20240528,095400,539703000,49800,49700,49800,49700,112
|
|
20240528,095300,534126600,49700,49800,49800,49700,162
|
|
20240528,095200,526070100,49800,49800,49800,49800,40
|
|
20240528,095100,524078100,49700,50100,50100,49700,12
|
|
20240528,095000,523481300,50100,50100,50100,50100,5
|
|
20240528,094900,523230800,50100,50100,50100,50100,64
|
|
20240528,094800,520024400,50100,49500,50100,49500,1336
|
|
20240528,094700,453133200,49500,49500,49500,49500,2
|
|
20240528,094600,453034200,49700,49650,49700,49650,129
|
|
20240528,094500,446623800,49650,49400,49650,49400,199
|
|
20240528,094400,436769800,49400,49400,49400,49350,62
|
|
20240528,094300,433707050,49400,49400,49400,49400,20
|
|
20240528,094200,432719050,49400,49400,49400,49400,13
|
|
20240528,094100,432076850,49350,49350,49400,49350,48
|
|
20240528,094000,429707050,49350,49350,49350,49350,2
|
|
20240528,093900,429608350,49350,49350,49350,49350,2
|
|
20240528,093800,429509650,49300,49300,49300,49300,0
|
|
20240528,093700,429509650,49300,49300,49300,49300,0
|
|
20240528,093600,429509650,49300,49300,49300,49300,66
|
|
20240528,093500,426255850,49350,49450,49450,49300,171
|
|
20240528,093400,417811650,49450,49450,49450,49300,214
|
|
20240528,093300,407242050,49450,49550,49550,49450,102
|
|
20240528,093200,402196500,49450,49550,49550,49450,490
|
|
20240528,093100,377942650,49600,49650,49700,49600,998
|
|
20240528,093000,328432250,49700,49700,49700,49700,16
|
|
20240528,092900,327637050,49800,49900,49900,49800,18
|
|
20240528,092800,326740450,49950,49950,49950,49950,3
|
|
20240528,092700,326590600,49950,49650,49950,49650,37
|
|
20240528,092600,324753250,49650,49800,49800,49650,79
|
|
20240528,092500,320825300,49850,49850,49850,49850,1
|
|
20240528,092400,320775450,49950,49950,49950,49950,23
|
|
20240528,092300,319626600,49950,49650,49950,49650,102
|
|
20240528,092200,314552400,49650,49650,49650,49650,42
|
|
20240528,092100,312467100,49750,49750,49750,49600,146
|
|
20240528,092000,305220750,50000,50000,50000,50000,101
|
|
20240528,091900,300170750,50000,49650,50000,49650,24
|
|
20240528,091800,298978100,49700,49650,49700,49650,32
|
|
20240528,091700,297388950,49700,49700,49700,49650,395
|
|
20240528,091600,277759050,49650,50100,50100,49650,524
|
|
20240528,091500,251681500,50100,49850,50200,49850,112
|
|
20240528,091400,246095500,49850,49950,49950,49850,107
|
|
20240528,091300,240755950,49950,50000,50000,49950,178
|
|
20240528,091200,231863900,50000,50100,50100,50000,340
|
|
20240528,091100,214851100,50100,50200,50200,50100,198
|
|
20240528,091000,204930600,50200,50200,50200,50100,7
|
|
20240528,090900,204579500,50100,50200,50200,50100,36
|
|
20240528,090800,202772400,50100,50200,50200,50100,11
|
|
20240528,090700,202221200,50300,50100,50300,50000,452
|
|
20240528,090600,179528400,50100,50200,50300,50100,83
|
|
20240528,090500,175355800,50200,50300,50300,50200,25
|
|
20240528,090400,174098600,50300,50000,50300,49850,128
|
|
20240528,090300,167669450,50100,50300,50300,50100,311
|
|
20240528,090200,152034150,50400,50300,50400,50100,618
|
|
20240528,090100,120918950,50400,49900,50400,49600,391
|
|
20240528,090000,101445700,49900,50400,50500,49850,2020
|