677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,201400,2450362150,49800,49800,49800,49800,405
|
|
20240605,201300,2450362150,49800,49800,49800,49800,0
|
|
20240605,201200,2450362150,49800,49800,49800,49800,0
|
|
20240605,201100,2450362150,49800,49800,49800,49800,0
|
|
20240605,201000,2450362150,49800,49800,49800,49800,0
|
|
20240605,200900,2450362150,49800,49800,49800,49800,0
|
|
20240605,200800,2450362150,49800,49800,49800,49800,0
|
|
20240605,200700,2450362150,49800,49800,49800,49800,0
|
|
20240605,200600,2450362150,49800,49800,49800,49800,0
|
|
20240605,200500,2450362150,49800,49800,49800,49800,0
|
|
20240605,200400,2450362150,49800,49800,49800,49800,0
|
|
20240605,200300,2450362150,49800,49800,49800,49800,0
|
|
20240605,200200,2450362150,49800,49800,49800,49800,0
|
|
20240605,200100,2450362150,49800,49800,49800,49800,0
|
|
20240605,200000,2450362150,49800,49800,49800,49800,0
|
|
20240605,195900,2450362150,49800,49800,49800,49800,0
|
|
20240605,195800,2450362150,49800,49800,49800,49800,0
|
|
20240605,195700,2450362150,49800,49800,49800,49800,0
|
|
20240605,195600,2450362150,49800,49800,49800,49800,0
|
|
20240605,195500,2450362150,49800,49800,49800,49800,0
|
|
20240605,195400,2450362150,49800,49800,49800,49800,0
|
|
20240605,195300,2450362150,49800,49800,49800,49800,0
|
|
20240605,195200,2450362150,49800,49800,49800,49800,0
|
|
20240605,195100,2450362150,49800,49800,49800,49800,0
|
|
20240605,195000,2450362150,49800,49800,49800,49800,0
|
|
20240605,194900,2450362150,49800,49800,49800,49800,0
|
|
20240605,194800,2450362150,49800,49800,49800,49800,0
|
|
20240605,194700,2450362150,49800,49800,49800,49800,0
|
|
20240605,194600,2450362150,49800,49800,49800,49800,0
|
|
20240605,194500,2450362150,49800,49800,49800,49800,0
|
|
20240605,194400,2450362150,49800,49800,49800,49800,405
|
|
20240605,194300,2450362150,49800,49800,49800,49800,0
|
|
20240605,194200,2450362150,49800,49800,49800,49800,0
|
|
20240605,194100,2450362150,49800,49800,49800,49800,0
|
|
20240605,194000,2450362150,49800,49800,49800,49800,0
|
|
20240605,193900,2450362150,49800,49800,49800,49800,0
|
|
20240605,193800,2450362150,49800,49800,49800,49800,0
|
|
20240605,193700,2450362150,49800,49800,49800,49800,0
|
|
20240605,193600,2450362150,49800,49800,49800,49800,0
|
|
20240605,193500,2450362150,49800,49800,49800,49800,0
|
|
20240605,193400,2450362150,49800,49800,49800,49800,0
|
|
20240605,193300,2450362150,49800,49800,49800,49800,0
|
|
20240605,193200,2450362150,49800,49800,49800,49800,0
|
|
20240605,193100,2450362150,49800,49800,49800,49800,0
|
|
20240605,193000,2450362150,49800,49800,49800,49800,0
|
|
20240605,192900,2450362150,49800,49800,49800,49800,0
|
|
20240605,192800,2450362150,49800,49800,49800,49800,0
|
|
20240605,192700,2450362150,49800,49800,49800,49800,0
|
|
20240605,192600,2450362150,49800,49800,49800,49800,0
|
|
20240605,192500,2450362150,49800,49800,49800,49800,0
|
|
20240605,192400,2450362150,49800,49800,49800,49800,0
|
|
20240605,192300,2450362150,49800,49800,49800,49800,0
|
|
20240605,192200,2450362150,49800,49800,49800,49800,0
|
|
20240605,192100,2450362150,49800,49800,49800,49800,0
|
|
20240605,192000,2450362150,49800,49800,49800,49800,0
|
|
20240605,191900,2450362150,49800,49800,49800,49800,0
|
|
20240605,191800,2450362150,49800,49800,49800,49800,0
|
|
20240605,191700,2450362150,49800,49800,49800,49800,0
|
|
20240605,191600,2450362150,49800,49800,49800,49800,0
|
|
20240605,191500,2450362150,49800,49800,49800,49800,0
|
|
20240605,191400,2450362150,49800,49800,49800,49800,405
|
|
20240605,191300,2450362150,49800,49800,49800,49800,0
|
|
20240605,191200,2450362150,49800,49800,49800,49800,0
|
|
20240605,191100,2450362150,49800,49800,49800,49800,0
|
|
20240605,191000,2450362150,49800,49800,49800,49800,0
|
|
20240605,190900,2450362150,49800,49800,49800,49800,0
|
|
20240605,190800,2450362150,49800,49800,49800,49800,0
|
|
20240605,190700,2450362150,49800,49800,49800,49800,0
|
|
20240605,190600,2450362150,49800,49800,49800,49800,0
|
|
20240605,190500,2450362150,49800,49800,49800,49800,0
|
|
20240605,190400,2450362150,49800,49800,49800,49800,0
|
|
20240605,190300,2450362150,49800,49800,49800,49800,0
|
|
20240605,190200,2450362150,49800,49800,49800,49800,0
|
|
20240605,190100,2450362150,49800,49800,49800,49800,0
|
|
20240605,190000,2450362150,49800,49800,49800,49800,0
|
|
20240605,185900,2450362150,49800,49800,49800,49800,0
|
|
20240605,185800,2450362150,49800,49800,49800,49800,0
|
|
20240605,185700,2450362150,49800,49800,49800,49800,0
|
|
20240605,185600,2450362150,49800,49800,49800,49800,0
|
|
20240605,185500,2450362150,49800,49800,49800,49800,0
|
|
20240605,185400,2450362150,49800,49800,49800,49800,0
|
|
20240605,185300,2450362150,49800,49800,49800,49800,0
|
|
20240605,185200,2450362150,49800,49800,49800,49800,0
|
|
20240605,185100,2450362150,49800,49800,49800,49800,0
|
|
20240605,185000,2450362150,49800,49800,49800,49800,0
|
|
20240605,184900,2450362150,49800,49800,49800,49800,0
|
|
20240605,184800,2450362150,49800,49800,49800,49800,0
|
|
20240605,184700,2450362150,49800,49800,49800,49800,0
|
|
20240605,184600,2450362150,49800,49800,49800,49800,0
|
|
20240605,184500,2450362150,49800,49800,49800,49800,0
|
|
20240605,184400,2450362150,49800,49800,49800,49800,405
|
|
20240605,184300,2450362150,49800,49800,49800,49800,0
|
|
20240605,184200,2450362150,49800,49800,49800,49800,0
|
|
20240605,184100,2450362150,49800,49800,49800,49800,0
|
|
20240605,184000,2450362150,49800,49800,49800,49800,0
|
|
20240605,183900,2450362150,49800,49800,49800,49800,0
|
|
20240605,183800,2450362150,49800,49800,49800,49800,0
|
|
20240605,183700,2450362150,49800,49800,49800,49800,0
|
|
20240605,183600,2450362150,49800,49800,49800,49800,0
|
|
20240605,183500,2450362150,49800,49800,49800,49800,0
|
|
20240605,183400,2450362150,49800,49800,49800,49800,0
|
|
20240605,183300,2450362150,49800,49800,49800,49800,0
|
|
20240605,183200,2450362150,49800,49800,49800,49800,0
|
|
20240605,183100,2450362150,49800,49800,49800,49800,0
|
|
20240605,183000,2450362150,49800,49800,49800,49800,0
|
|
20240605,182900,2450362150,49800,49800,49800,49800,0
|
|
20240605,182800,2450362150,49800,49800,49800,49800,0
|
|
20240605,182700,2450362150,49800,49800,49800,49800,0
|
|
20240605,182600,2450362150,49800,49800,49800,49800,0
|
|
20240605,182500,2450362150,49800,49800,49800,49800,0
|
|
20240605,182400,2450362150,49800,49800,49800,49800,0
|
|
20240605,182300,2450362150,49800,49800,49800,49800,0
|
|
20240605,182200,2450362150,49800,49800,49800,49800,0
|
|
20240605,182100,2450362150,49800,49800,49800,49800,0
|
|
20240605,182000,2450362150,49800,49800,49800,49800,0
|
|
20240605,181900,2450362150,49800,49800,49800,49800,0
|
|
20240605,181800,2450362150,49800,49800,49800,49800,0
|
|
20240605,181700,2450362150,49800,49800,49800,49800,0
|
|
20240605,181600,2450362150,49800,49800,49800,49800,0
|
|
20240605,181500,2450362150,49800,49800,49800,49800,0
|
|
20240605,181400,2450362150,49800,49800,49800,49800,405
|
|
20240605,181300,2450362150,49800,49800,49800,49800,0
|
|
20240605,181200,2450362150,49800,49800,49800,49800,0
|
|
20240605,181100,2450362150,49800,49800,49800,49800,0
|
|
20240605,181000,2450362150,49800,49800,49800,49800,0
|
|
20240605,180900,2450362150,49800,49800,49800,49800,0
|
|
20240605,180800,2450362150,49800,49800,49800,49800,0
|
|
20240605,180700,2450362150,49800,49800,49800,49800,0
|
|
20240605,180600,2450362150,49800,49800,49800,49800,0
|
|
20240605,180500,2450362150,49800,49800,49800,49800,0
|
|
20240605,180400,2450362150,49800,49800,49800,49800,0
|
|
20240605,180300,2450362150,49800,49800,49800,49800,0
|
|
20240605,180200,2450362150,49800,49800,49800,49800,0
|
|
20240605,180100,2450362150,49800,49800,49800,49800,0
|
|
20240605,180000,2450362150,49800,49800,49800,49800,0
|
|
20240605,175900,2450362150,49800,49800,49800,49800,0
|
|
20240605,175800,2450362150,49800,49800,49800,49800,0
|
|
20240605,175700,2450362150,49800,49800,49800,49800,0
|
|
20240605,175600,2450362150,49800,49800,49800,49800,0
|
|
20240605,175500,2450362150,49800,49800,49800,49800,0
|
|
20240605,175400,2450362150,49800,49800,49800,49800,0
|
|
20240605,175300,2450362150,49800,49800,49800,49800,0
|
|
20240605,175200,2450362150,49800,49800,49800,49800,0
|
|
20240605,175100,2450362150,49800,49800,49800,49800,0
|
|
20240605,175000,2450362150,49800,49800,49800,49800,0
|
|
20240605,174900,2450362150,49800,49800,49800,49800,0
|
|
20240605,174800,2450362150,49800,49800,49800,49800,0
|
|
20240605,174700,2450362150,49800,49800,49800,49800,0
|
|
20240605,174600,2450362150,49800,49800,49800,49800,0
|
|
20240605,174500,2450362150,49800,49800,49800,49800,0
|
|
20240605,174400,2450362150,49800,49800,49800,49800,405
|
|
20240605,174300,2450362150,49800,49800,49800,49800,0
|
|
20240605,174200,2450362150,49800,49800,49800,49800,0
|
|
20240605,174100,2450362150,49800,49800,49800,49800,0
|
|
20240605,174000,2450362150,49800,49800,49800,49800,0
|
|
20240605,173900,2450362150,49800,49800,49800,49800,0
|
|
20240605,173800,2450362150,49800,49800,49800,49800,0
|
|
20240605,173700,2450362150,49800,49800,49800,49800,0
|
|
20240605,173600,2450362150,49800,49800,49800,49800,0
|
|
20240605,173500,2450362150,49800,49800,49800,49800,0
|
|
20240605,173400,2450362150,49800,49800,49800,49800,0
|
|
20240605,173300,2450362150,49800,49800,49800,49800,0
|
|
20240605,173200,2450362150,49800,49800,49800,49800,0
|
|
20240605,173100,2450362150,49800,49800,49800,49800,0
|
|
20240605,173000,2450362150,49800,49800,49800,49800,0
|
|
20240605,172900,2450362150,49800,49800,49800,49800,0
|
|
20240605,172800,2450362150,49800,49800,49800,49800,0
|
|
20240605,172700,2450362150,49800,49800,49800,49800,0
|
|
20240605,172600,2450362150,49800,49800,49800,49800,0
|
|
20240605,172500,2450362150,49800,49800,49800,49800,0
|
|
20240605,172400,2450362150,49800,49800,49800,49800,0
|
|
20240605,172300,2450362150,49800,49800,49800,49800,0
|
|
20240605,172200,2450362150,49800,49800,49800,49800,0
|
|
20240605,172100,2450362150,49800,49800,49800,49800,0
|
|
20240605,172000,2450362150,49800,49800,49800,49800,0
|
|
20240605,171900,2450362150,49800,49800,49800,49800,0
|
|
20240605,171800,2450362150,49800,49800,49800,49800,0
|
|
20240605,171700,2450362150,49800,49800,49800,49800,0
|
|
20240605,171600,2450362150,49800,49800,49800,49800,0
|
|
20240605,171500,2450362150,49800,49800,49800,49800,0
|
|
20240605,171400,2450362150,49800,49800,49800,49800,405
|
|
20240605,171300,2450362150,49800,49800,49800,49800,0
|
|
20240605,171200,2450362150,49800,49800,49800,49800,0
|
|
20240605,171100,2450362150,49800,49800,49800,49800,0
|
|
20240605,171000,2450362150,49800,49800,49800,49800,0
|
|
20240605,170900,2450362150,49800,49800,49800,49800,0
|
|
20240605,170800,2450362150,49800,49800,49800,49800,0
|
|
20240605,170700,2450362150,49800,49800,49800,49800,0
|
|
20240605,170600,2450362150,49800,49800,49800,49800,0
|
|
20240605,170500,2450362150,49800,49800,49800,49800,0
|
|
20240605,170400,2450362150,49800,49800,49800,49800,0
|
|
20240605,170300,2450362150,49800,49800,49800,49800,0
|
|
20240605,170200,2450362150,49800,49800,49800,49800,0
|
|
20240605,170100,2450362150,49800,49800,49800,49800,0
|
|
20240605,170000,2450362150,49800,49800,49800,49800,0
|
|
20240605,165900,2450362150,49800,49800,49800,49800,0
|
|
20240605,165800,2450362150,49800,49800,49800,49800,0
|
|
20240605,165700,2450362150,49800,49800,49800,49800,0
|
|
20240605,165600,2450362150,49800,49800,49800,49800,0
|
|
20240605,165500,2450362150,49800,49800,49800,49800,0
|
|
20240605,165400,2450362150,49800,49800,49800,49800,0
|
|
20240605,165300,2450362150,49800,49800,49800,49800,0
|
|
20240605,165200,2450362150,49800,49800,49800,49800,0
|
|
20240605,165100,2450362150,49800,49800,49800,49800,0
|
|
20240605,165000,2450362150,49800,49800,49800,49800,0
|
|
20240605,164900,2450362150,49800,49800,49800,49800,0
|
|
20240605,164800,2450362150,49800,49800,49800,49800,0
|
|
20240605,164700,2450362150,49800,49800,49800,49800,0
|
|
20240605,164600,2450362150,49800,49800,49800,49800,0
|
|
20240605,164500,2450362150,49800,49800,49800,49800,0
|
|
20240605,164400,2450362150,49800,49800,49800,49800,405
|
|
20240605,164300,2450362150,49800,49800,49800,49800,0
|
|
20240605,164200,2450362150,49800,49800,49800,49800,0
|
|
20240605,164100,2450362150,49800,49800,49800,49800,0
|
|
20240605,164000,2450362150,49800,49800,49800,49800,0
|
|
20240605,163900,2450362150,49800,49800,49800,49800,0
|
|
20240605,163800,2450362150,49800,49800,49800,49800,0
|
|
20240605,163700,2450362150,49800,49800,49800,49800,0
|
|
20240605,163600,2450362150,49800,49800,49800,49800,0
|
|
20240605,163500,2450362150,49800,49800,49800,49800,0
|
|
20240605,163400,2450362150,49800,49800,49800,49800,0
|
|
20240605,163300,2450362150,49800,49800,49800,49800,0
|
|
20240605,163200,2450362150,49800,49800,49800,49800,0
|
|
20240605,163100,2450362150,49800,49800,49800,49800,0
|
|
20240605,163000,2450362150,49800,49800,49800,49800,0
|
|
20240605,162900,2450362150,49800,49800,49800,49800,0
|
|
20240605,162800,2450362150,49800,49800,49800,49800,0
|
|
20240605,162700,2450362150,49800,49800,49800,49800,0
|
|
20240605,162600,2450362150,49800,49800,49800,49800,0
|
|
20240605,162500,2450362150,49800,49800,49800,49800,0
|
|
20240605,162400,2450362150,49800,49800,49800,49800,0
|
|
20240605,162300,2450362150,49800,49800,49800,49800,0
|
|
20240605,162200,2450362150,49800,49800,49800,49800,0
|
|
20240605,162100,2450362150,49800,49800,49800,49800,0
|
|
20240605,162000,2450362150,49800,49800,49800,49800,0
|
|
20240605,161900,2450362150,49800,49800,49800,49800,0
|
|
20240605,161800,2450362150,49800,49800,49800,49800,0
|
|
20240605,161700,2450362150,49800,49800,49800,49800,0
|
|
20240605,161600,2450362150,49800,49800,49800,49800,0
|
|
20240605,161500,2450362150,49800,49800,49800,49800,0
|
|
20240605,161400,2450362150,49800,49800,49800,49800,405
|
|
20240605,161300,2450362150,49800,49800,49800,49800,0
|
|
20240605,161200,2450362150,49800,49800,49800,49800,0
|
|
20240605,161100,2450362150,49800,49800,49800,49800,0
|
|
20240605,161000,2450362150,49800,49800,49800,49800,0
|
|
20240605,160900,2450362150,49800,49800,49800,49800,0
|
|
20240605,160800,2450362150,49800,49800,49800,49800,0
|
|
20240605,160700,2450362150,49800,49800,49800,49800,0
|
|
20240605,160600,2450362150,49800,49800,49800,49800,0
|
|
20240605,160500,2450362150,49800,49800,49800,49800,0
|
|
20240605,160400,2450362150,49800,49800,49800,49800,0
|
|
20240605,160300,2450362150,49800,49800,49800,49800,0
|
|
20240605,160200,2450362150,49800,49800,49800,49800,0
|
|
20240605,160100,2450362150,49800,49800,49800,49800,0
|
|
20240605,160000,2450362150,49800,49800,49800,49800,0
|
|
20240605,155900,2450362150,49800,49800,49800,49800,0
|
|
20240605,155800,2450362150,49800,49800,49800,49800,0
|
|
20240605,155700,2450362150,49800,49800,49800,49800,0
|
|
20240605,155600,2450362150,49800,49800,49800,49800,0
|
|
20240605,155500,2450362150,49800,49800,49800,49800,0
|
|
20240605,155400,2450362150,49800,49800,49800,49800,0
|
|
20240605,155300,2450362150,49800,49800,49800,49800,0
|
|
20240605,155200,2450362150,49800,49800,49800,49800,0
|
|
20240605,155100,2450362150,49800,49800,49800,49800,0
|
|
20240605,155000,2450362150,49800,49800,49800,49800,0
|
|
20240605,154900,2450362150,49800,49800,49800,49800,0
|
|
20240605,154800,2450362150,49800,49800,49800,49800,0
|
|
20240605,154700,2450362150,49800,49800,49800,49800,0
|
|
20240605,154600,2450362150,49800,49800,49800,49800,0
|
|
20240605,154500,2450362150,49800,49800,49800,49800,0
|
|
20240605,154400,2450362150,49800,49800,49800,49800,405
|
|
20240605,154300,2450362150,49800,49800,49800,49800,0
|
|
20240605,154200,2450362150,49800,49800,49800,49800,0
|
|
20240605,154100,2450362150,49800,49800,49800,49800,0
|
|
20240605,154000,2450362150,49800,49800,49800,49800,0
|
|
20240605,153900,2450362150,49800,49800,49800,49800,0
|
|
20240605,153800,2450362150,49800,49800,49800,49800,0
|
|
20240605,153700,2450362150,49800,49800,49800,49800,0
|
|
20240605,153600,2450362150,49800,49800,49800,49800,0
|
|
20240605,153500,2450362150,49800,49800,49800,49800,0
|
|
20240605,153400,2450362150,49800,49800,49800,49800,0
|
|
20240605,153300,2450362150,49800,49800,49800,49800,0
|
|
20240605,153200,2450362150,49800,49800,49800,49800,0
|
|
20240605,153100,2450362150,49800,49800,49800,49800,0
|
|
20240605,153000,2450362150,49800,49800,49800,49800,405
|
|
20240605,152900,2430193150,49900,49900,49900,49900,0
|
|
20240605,152800,2430193150,49900,49900,49900,49900,0
|
|
20240605,152700,2430193150,49900,49900,49900,49900,0
|
|
20240605,152600,2430193150,49900,49900,49900,49900,0
|
|
20240605,152500,2430193150,49900,49900,49900,49900,0
|
|
20240605,152400,2430193150,49900,49900,49900,49900,0
|
|
20240605,152300,2430193150,49900,49900,49900,49900,0
|
|
20240605,152200,2430193150,49900,49900,49900,49900,0
|
|
20240605,152100,2430193150,49900,49900,49900,49900,0
|
|
20240605,152000,2430193150,49900,49900,49900,49900,0
|
|
20240605,151900,2430193150,49900,49950,49950,49800,1116
|
|
20240605,151800,2374554400,50000,50000,50000,50000,49
|
|
20240605,151700,2372104400,50000,50200,50200,50000,165
|
|
20240605,151600,2363839900,50200,50200,50200,50200,1
|
|
20240605,151500,2363789700,50100,50000,50100,50000,52
|
|
20240605,151400,2361189500,50000,50000,50000,50000,1
|
|
20240605,151300,2361139500,50000,50000,50000,49950,18
|
|
20240605,151200,2360239650,50000,50000,50000,50000,156
|
|
20240605,151100,2352439650,50000,50100,50100,50000,376
|
|
20240605,151000,2333637750,50100,50100,50100,50100,62
|
|
20240605,150900,2330531550,50100,50200,50200,50100,82
|
|
20240605,150800,2326418350,50200,50200,50200,50200,3
|
|
20240605,150700,2326267750,50100,50100,50100,50100,27
|
|
20240605,150600,2324915050,50100,50100,50100,50100,47
|
|
20240605,150500,2322560350,50200,50200,50200,50200,93
|
|
20240605,150400,2317891750,50200,50200,50200,50200,7
|
|
20240605,150300,2317540350,50100,50100,50100,50100,12
|
|
20240605,150200,2316939150,50100,50100,50100,50100,26
|
|
20240605,150100,2315636550,50100,50100,50100,50100,66
|
|
20240605,150000,2312329950,50100,50100,50100,50000,228
|
|
20240605,145900,2300928850,50100,50100,50100,50100,0
|
|
20240605,145800,2300928850,50100,50100,50100,50000,18
|
|
20240605,145700,2300027150,50100,50100,50100,50100,10
|
|
20240605,145600,2299526150,50100,50100,50100,50100,2
|
|
20240605,145500,2299425950,50100,50100,50100,50100,2
|
|
20240605,145400,2299325750,50000,50000,50000,50000,0
|
|
20240605,145300,2299325750,50000,50000,50000,50000,0
|
|
20240605,145200,2299325750,50000,50300,50300,50000,42
|
|
20240605,145100,2297214650,50300,50300,50300,50300,2
|
|
20240605,145000,2297114050,50300,50100,50300,50100,200
|
|
20240605,144900,2287070550,50000,50000,50000,50000,41
|
|
20240605,144800,2285020550,50000,50100,50100,50000,28
|
|
20240605,144700,2283620450,50100,50100,50100,50100,18
|
|
20240605,144600,2282718650,50100,50100,50100,50100,177
|
|
20240605,144500,2273850950,50100,50100,50100,50100,2
|
|
20240605,144400,2273750750,50100,50100,50100,50100,0
|
|
20240605,144300,2273750750,50100,50100,50100,50100,1
|
|
20240605,144200,2273700650,50100,50100,50100,50100,19
|
|
20240605,144100,2272748750,50200,50200,50200,50200,2
|
|
20240605,144000,2272648350,50200,50200,50200,50200,3
|
|
20240605,143900,2272497750,50200,50200,50200,50200,1
|
|
20240605,143800,2272447550,50200,50100,50200,50100,73
|
|
20240605,143700,2268787150,50200,50200,50200,50200,39
|
|
20240605,143600,2266829350,50200,50200,50200,50200,14
|
|
20240605,143500,2266126550,50200,50200,50200,50200,0
|
|
20240605,143400,2266126550,50200,50200,50200,50200,49
|
|
20240605,143300,2263666750,50200,50200,50200,50200,5
|
|
20240605,143200,2263415750,50200,50200,50200,50200,106
|
|
20240605,143100,2258094550,50300,50300,50300,50300,15
|
|
20240605,143000,2257340050,50300,50300,50300,50300,1
|
|
20240605,142900,2257289750,50300,50300,50300,50300,100
|
|
20240605,142800,2252259750,50200,50200,50200,50200,36
|
|
20240605,142700,2250452550,50100,50100,50100,50100,25
|
|
20240605,142600,2249200050,50100,50100,50100,50100,0
|
|
20240605,142500,2249200050,50100,50100,50100,50100,0
|
|
20240605,142400,2249200050,50100,50100,50100,50100,10
|
|
20240605,142300,2248699050,50100,50100,50100,50100,10
|
|
20240605,142200,2248198050,50100,50100,50100,50100,0
|
|
20240605,142100,2248198050,50100,50100,50100,50100,0
|
|
20240605,142000,2248198050,50100,50100,50100,50100,9
|
|
20240605,141900,2247747150,50100,50100,50100,50100,0
|
|
20240605,141800,2247747150,50100,50100,50100,50100,10
|
|
20240605,141700,2247246150,50300,50300,50300,50300,0
|
|
20240605,141600,2247246150,50300,50300,50300,50300,10
|
|
20240605,141500,2246743150,50400,50400,50400,50400,0
|
|
20240605,141400,2246743150,50400,50400,50400,50400,0
|
|
20240605,141300,2246743150,50400,50300,50400,50300,434
|
|
20240605,141200,2224912850,50100,50100,50200,50100,12
|
|
20240605,141100,2224311550,50100,50000,50100,50000,34
|
|
20240605,141000,2222610150,50000,50000,50000,50000,0
|
|
20240605,140900,2222610150,50000,50000,50000,50000,430
|
|
20240605,140800,2201110150,50000,50000,50000,50000,1
|
|
20240605,140700,2201060150,50000,50000,50000,50000,21
|
|
20240605,140600,2200010150,50100,50100,50100,50100,23
|
|
20240605,140500,2198857850,50100,50100,50100,50100,4
|
|
20240605,140400,2198657450,50100,50100,50100,50100,41
|
|
20240605,140300,2196603350,50000,50000,50000,50000,0
|
|
20240605,140200,2196603350,50000,50000,50000,50000,22
|
|
20240605,140100,2195503350,50000,50000,50000,50000,0
|
|
20240605,140000,2195503350,50000,50000,50000,50000,9
|
|
20240605,135900,2195053350,50000,50000,50000,50000,305
|
|
20240605,135800,2179803350,50000,49950,50000,49900,517
|
|
20240605,135700,2153975750,49900,49950,49950,49900,11
|
|
20240605,135600,2153426700,49900,49900,49900,49900,121
|
|
20240605,135500,2147388800,49950,49950,49950,49950,24
|
|
20240605,135400,2146190000,49950,49900,49950,49900,10
|
|
20240605,135300,2145690950,49900,49900,49900,49900,0
|
|
20240605,135200,2145690950,49900,49900,49900,49900,55
|
|
20240605,135100,2142946450,49900,49900,49900,49900,0
|
|
20240605,135000,2142946450,49900,49900,49900,49900,20
|
|
20240605,134900,2141948450,49900,49900,49900,49900,0
|
|
20240605,134800,2141948450,49900,49950,49950,49900,66
|
|
20240605,134700,2138654850,49950,49950,49950,49950,2
|
|
20240605,134600,2138554950,49950,49950,49950,49950,1
|
|
20240605,134500,2138505000,49900,49950,49950,49900,130
|
|
20240605,134400,2132012750,49950,49950,49950,49950,222
|
|
20240605,134300,2120923850,50000,49950,50000,49950,86
|
|
20240605,134200,2116626400,49950,49950,49950,49950,81
|
|
20240605,134100,2112580450,50000,50000,50000,50000,0
|
|
20240605,134000,2112580450,50000,50000,50000,50000,20
|
|
20240605,133900,2111580450,50000,50000,50000,50000,1
|
|
20240605,133800,2111530450,50000,50000,50000,49950,52
|
|
20240605,133700,2108930500,49950,50000,50000,49950,5
|
|
20240605,133600,2108680600,50000,50000,50000,50000,19
|
|
20240605,133500,2107730600,49950,50000,50000,49950,99
|
|
20240605,133400,2102783100,49950,49950,49950,49950,0
|
|
20240605,133300,2102783100,49950,49950,50000,49950,70
|
|
20240605,133200,2099286250,50000,50000,50000,50000,106
|
|
20240605,133100,2093986250,50000,50000,50000,50000,4
|
|
20240605,133000,2093786250,50000,50000,50000,50000,18
|
|
20240605,132900,2092886250,50000,50000,50000,50000,62
|
|
20240605,132800,2089786250,49950,49950,49950,49950,0
|
|
20240605,132700,2089786250,49950,49950,49950,49950,0
|
|
20240605,132600,2089786250,49950,49950,49950,49950,0
|
|
20240605,132500,2089786250,49950,49950,49950,49950,30
|
|
20240605,132400,2088287750,49950,49950,49950,49950,0
|
|
20240605,132300,2088287750,49950,49950,49950,49950,0
|
|
20240605,132200,2088287750,49950,49950,49950,49950,12
|
|
20240605,132100,2087688350,49950,49950,49950,49950,5
|
|
20240605,132000,2087438600,49950,49950,49950,49950,38
|
|
20240605,131900,2085540500,49950,49950,49950,49950,0
|
|
20240605,131800,2085540500,49950,50000,50000,49950,23
|
|
20240605,131700,2084391600,50000,50000,50000,50000,0
|
|
20240605,131600,2084391600,50000,50000,50000,50000,127
|
|
20240605,131500,2078041600,50000,49900,50000,49900,40
|
|
20240605,131400,2076041800,49900,49900,49900,49900,1
|
|
20240605,131300,2075991900,49900,49900,49900,49900,0
|
|
20240605,131200,2075991900,49900,49900,49900,49900,1
|
|
20240605,131100,2075942000,49900,50100,50100,49900,7
|
|
20240605,131000,2075591700,49850,49850,49850,49850,0
|
|
20240605,130900,2075591700,49850,49900,49900,49850,19
|
|
20240605,130800,2074644300,49900,50000,50100,49900,508
|
|
20240605,130700,2049288300,49950,50000,50000,49950,3
|
|
20240605,130600,2049138350,49900,50000,50000,49900,40
|
|
20240605,130500,2047139350,50000,50000,50000,49900,75
|
|
20240605,130400,2043390850,50000,49950,50000,49900,208
|
|
20240605,130300,2033002000,49950,49950,49950,49950,0
|
|
20240605,130200,2033002000,49950,49950,49950,49950,0
|
|
20240605,130100,2033002000,49950,49950,49950,49950,1
|
|
20240605,130000,2032952050,49950,49950,49950,49950,0
|
|
20240605,125900,2032952050,49950,49950,49950,49950,20
|
|
20240605,125800,2031953050,50000,50100,50200,50000,1480
|
|
20240605,125700,1957875950,50100,50100,50100,50100,0
|
|
20240605,125600,1957875950,50100,50100,50100,50100,0
|
|
20240605,125500,1957875950,50100,50100,50100,50100,10
|
|
20240605,125400,1957374950,50100,50100,50100,50100,33
|
|
20240605,125300,1955721650,50100,50100,50300,50100,35
|
|
20240605,125200,1953966150,50100,50100,50100,50100,56
|
|
20240605,125100,1951160550,50100,50100,50100,50100,30
|
|
20240605,125000,1949657550,50100,50100,50100,50100,51
|
|
20240605,124900,1947102450,50100,50100,50100,50100,15
|
|
20240605,124800,1946350950,50100,50100,50100,50100,1
|
|
20240605,124700,1946300850,50100,50100,50100,50100,5
|
|
20240605,124600,1946050350,50000,50000,50000,50000,12
|
|
20240605,124500,1945450350,50000,50100,50100,50000,15
|
|
20240605,124400,1944699050,50000,50100,50100,50000,259
|
|
20240605,124300,1931733150,50100,50100,50100,50100,0
|
|
20240605,124200,1931733150,50100,50000,50100,50000,92
|
|
20240605,124100,1927132650,50100,50100,50100,50100,5
|
|
20240605,124000,1926882150,50000,50000,50000,50000,27
|
|
20240605,123900,1925532150,50100,50100,50100,50100,10
|
|
20240605,123800,1925031150,50100,50000,50100,50000,60
|
|
20240605,123700,1922025450,50100,50100,50100,50100,4
|
|
20240605,123600,1921825050,50100,50100,50100,50100,63
|
|
20240605,123500,1918668750,50000,50000,50000,50000,6
|
|
20240605,123400,1918368750,50100,50100,50100,50100,138
|
|
20240605,123300,1911454950,50200,50100,50200,50100,12
|
|
20240605,123200,1910852750,50100,50100,50100,50100,131
|
|
20240605,123100,1904289650,50200,50200,50200,50200,1
|
|
20240605,123000,1904239450,50200,50100,50200,50100,17
|
|
20240605,122900,1903386750,50100,50100,50100,50100,116
|
|
20240605,122800,1897575150,50100,50100,50100,50100,5
|
|
20240605,122700,1897324650,50100,50200,50200,50100,248
|
|
20240605,122600,1884894150,50200,50200,50200,50200,0
|
|
20240605,122500,1884894150,50200,50100,50200,50100,104
|
|
20240605,122400,1879674050,50100,50200,50200,50100,123
|
|
20240605,122300,1873509250,50200,50200,50200,50200,1
|
|
20240605,122200,1873459050,50200,50200,50200,50200,10
|
|
20240605,122100,1872957050,50100,50100,50100,50100,2
|
|
20240605,122000,1872856850,50100,50100,50100,50100,13
|
|
20240605,121900,1872205550,50200,50200,50200,50200,359
|
|
20240605,121800,1854183750,50300,50300,50300,50300,2
|
|
20240605,121700,1854083150,50200,50200,50200,50200,1
|
|
20240605,121600,1854032950,50300,50300,50300,50300,5
|
|
20240605,121500,1853781450,50400,50400,50400,50400,38
|
|
20240605,121400,1851866250,50400,50400,50400,50400,0
|
|
20240605,121300,1851866250,50400,50400,50400,50400,16
|
|
20240605,121200,1851059850,50300,50400,50400,50300,22
|
|
20240605,121100,1849951150,50300,50300,50300,50300,24
|
|
20240605,121000,1848743950,50200,50200,50200,50200,0
|
|
20240605,120900,1848743950,50200,50200,50200,50200,0
|
|
20240605,120800,1848743950,50200,50200,50200,50200,0
|
|
20240605,120700,1848743950,50200,50300,50300,50200,18
|
|
20240605,120600,1847838650,50100,50200,50200,50100,16
|
|
20240605,120500,1847036850,50100,50100,50100,50100,0
|
|
20240605,120400,1847036850,50100,50100,50100,50100,0
|
|
20240605,120300,1847036850,50100,50100,50100,50100,9
|
|
20240605,120200,1846585950,50100,50100,50100,50100,0
|
|
20240605,120100,1846585950,50100,50100,50100,50100,0
|
|
20240605,120000,1846585950,50100,50200,50200,50100,56
|
|
20240605,115900,1843780250,50200,50200,50200,50200,8
|
|
20240605,115800,1843378650,50200,50200,50200,50200,7
|
|
20240605,115700,1843027250,50100,50100,50100,50100,0
|
|
20240605,115600,1843027250,50100,50100,50100,50100,1
|
|
20240605,115500,1842977150,50100,50100,50100,50100,204
|
|
20240605,115400,1832756750,50100,50100,50100,50100,0
|
|
20240605,115300,1832756750,50100,50200,50200,50100,354
|
|
20240605,115200,1815019050,50200,50200,50200,50200,458
|
|
20240605,115100,1792027450,50300,50400,50400,50300,350
|
|
20240605,115000,1774413450,50400,50400,50400,50400,19
|
|
20240605,114900,1773455850,50300,50300,50300,50300,51
|
|
20240605,114800,1770890550,50300,50300,50300,50300,20
|
|
20240605,114700,1769884550,50400,50400,50400,50400,0
|
|
20240605,114600,1769884550,50400,50300,50400,50300,6
|
|
20240605,114500,1769582350,50300,50400,50400,50300,15
|
|
20240605,114400,1768827650,50400,50400,50400,50400,0
|
|
20240605,114300,1768827650,50400,50400,50400,50400,0
|
|
20240605,114200,1768827650,50400,50400,50400,50400,1
|
|
20240605,114100,1768777250,50400,50300,50400,50300,50
|
|
20240605,114000,1766261250,50300,50300,50300,50300,452
|
|
20240605,113900,1743525650,50200,50200,50200,50200,1
|
|
20240605,113800,1743475450,50200,50300,50300,50200,10
|
|
20240605,113700,1742973350,50300,50200,50300,50200,51
|
|
20240605,113600,1740413050,50300,50400,50400,50300,99
|
|
20240605,113500,1735432350,50400,50400,50400,50400,11
|
|
20240605,113400,1734877950,50400,50400,50400,50400,0
|
|
20240605,113300,1734877950,50400,50400,50500,50400,16
|
|
20240605,113200,1734071450,50400,50400,50400,50400,52
|
|
20240605,113100,1731450650,50400,50400,50400,50400,0
|
|
20240605,113000,1731450650,50400,50400,50400,50400,0
|
|
20240605,112900,1731450650,50400,50400,50400,50400,10
|
|
20240605,112800,1730946650,50500,50500,50500,50500,2
|
|
20240605,112700,1730845650,50400,50400,50400,50400,24
|
|
20240605,112600,1729636050,50400,50400,50400,50400,90
|
|
20240605,112500,1725100050,50300,50300,50300,50300,61
|
|
20240605,112400,1722031750,50300,50400,50400,50300,32
|
|
20240605,112300,1720420050,50300,50500,50500,50300,1295
|
|
20240605,112200,1655212550,50500,50500,50500,50500,0
|
|
20240605,112100,1655212550,50500,50500,50500,50500,141
|
|
20240605,112000,1648092050,50500,50500,50500,50500,0
|
|
20240605,111900,1648092050,50500,50500,50500,50500,0
|
|
20240605,111800,1648092050,50500,50500,50500,50400,214
|
|
20240605,111700,1637292050,50500,50500,50500,50500,4
|
|
20240605,111600,1637090050,50500,50500,50500,50500,260
|
|
20240605,111500,1623960050,50600,50600,50600,50600,6
|
|
20240605,111400,1623656450,50600,50600,50600,50600,32
|
|
20240605,111300,1622037250,50600,50600,50600,50600,0
|
|
20240605,111200,1622037250,50600,50600,50600,50600,0
|
|
20240605,111100,1622037250,50600,50600,50600,50600,1
|
|
20240605,111000,1621986650,50400,50400,50400,50400,6
|
|
20240605,110900,1621684250,50400,50500,50500,50400,50
|
|
20240605,110800,1619161550,50500,50700,50700,50500,1024
|
|
20240605,110700,1567446650,50700,50700,50700,50700,0
|
|
20240605,110600,1567446650,50700,50700,50700,50700,5
|
|
20240605,110500,1567193150,50700,50600,50700,50600,20
|
|
20240605,110400,1566181050,50700,50700,50700,50700,1
|
|
20240605,110300,1566130350,50600,50700,50700,50600,30
|
|
20240605,110200,1564611850,50600,50700,50700,50600,154
|
|
20240605,110100,1556819050,50600,50700,50700,50600,34
|
|
20240605,110000,1555098450,50700,50800,50800,50700,430
|
|
20240605,105900,1533296450,50800,50700,50800,50700,314
|
|
20240605,105800,1517345350,50700,50700,50700,50700,790
|
|
20240605,105700,1477292350,50500,50600,50700,50500,28
|
|
20240605,105600,1475874450,50500,50600,50600,50500,210
|
|
20240605,105500,1465267450,50600,50600,50600,50600,12
|
|
20240605,105400,1464660250,50500,50600,50600,50500,10
|
|
20240605,105300,1464155150,50600,50600,50600,50600,9
|
|
20240605,105200,1463699750,50600,50600,50600,50600,29
|
|
20240605,105100,1462232350,50700,50600,50700,50600,7
|
|
20240605,105000,1461878050,50500,50500,50600,50500,121
|
|
20240605,104900,1455767450,50500,50500,50500,50500,100
|
|
20240605,104800,1450717450,50500,50500,50500,50500,1
|
|
20240605,104700,1450666950,50500,50500,50500,50500,5
|
|
20240605,104600,1450414450,50500,50500,50500,50500,1
|
|
20240605,104500,1450363950,50700,50700,50700,50700,151
|
|
20240605,104400,1442708250,50700,50500,50700,50400,43
|
|
20240605,104300,1440536550,50500,50500,50500,50500,1
|
|
20240605,104200,1440486050,50600,50500,50600,50500,48
|
|
20240605,104100,1438057350,50400,50600,50600,50400,98
|
|
20240605,104000,1433114250,50600,50500,50600,50500,27
|
|
20240605,103900,1431750650,50500,50500,50500,50500,5
|
|
20240605,103800,1431498150,50500,50700,50700,50400,189
|
|
20240605,103700,1421971450,50500,50800,50800,50500,1372
|
|
20240605,103600,1352642150,50900,50900,50900,50900,4
|
|
20240605,103500,1352438550,50900,50600,50900,50600,197
|
|
20240605,103400,1342447050,50700,50800,50800,50700,373
|
|
20240605,103300,1323508350,50900,50900,50900,50900,10
|
|
20240605,103200,1322999350,50900,50900,50900,50900,100
|
|
20240605,103100,1317909350,50900,50900,50900,50900,1
|
|
20240605,103000,1317858450,50900,50900,50900,50900,5
|
|
20240605,102900,1317603950,50900,50900,50900,50900,40
|
|
20240605,102800,1315567950,51000,51000,51000,51000,59
|
|
20240605,102700,1312558950,51000,51100,51100,51000,192
|
|
20240605,102600,1302766850,51100,51100,51100,51100,38
|
|
20240605,102500,1300825050,51200,51200,51200,51200,105
|
|
20240605,102400,1295449050,51300,51200,51300,51200,22
|
|
20240605,102300,1294321850,51000,51200,51300,51000,126
|
|
20240605,102200,1287869250,51200,51200,51200,51200,143
|
|
20240605,102100,1280547650,51200,51200,51200,51200,13
|
|
20240605,102000,1279882050,51000,51000,51000,51000,1
|
|
20240605,101900,1279831050,50900,51000,51200,50800,186
|
|
20240605,101800,1270349650,50800,51000,51000,50800,224
|
|
20240605,101700,1258964650,51000,50800,51000,50800,104
|
|
20240605,101600,1253671850,50900,50900,51000,50800,119
|
|
20240605,101500,1247622550,50900,50900,50900,50900,6
|
|
20240605,101400,1247317150,50900,51000,51000,50900,118
|
|
20240605,101300,1241309450,51000,51000,51000,50900,37
|
|
20240605,101200,1239422550,51000,51000,51000,51000,72
|
|
20240605,101100,1235750550,51000,51000,51000,51000,1
|
|
20240605,101000,1235699550,51000,50900,51000,50900,123
|
|
20240605,100900,1229426650,51200,50900,51200,50900,104
|
|
20240605,100800,1224132750,50900,51100,51200,50900,646
|
|
20240605,100700,1191129450,51200,51200,51200,51200,149
|
|
20240605,100600,1183500650,51300,51300,51300,51200,98
|
|
20240605,100500,1178482650,51300,51300,51300,51300,74
|
|
20240605,100400,1174686450,51400,51500,51500,51300,440
|
|
20240605,100300,1152072050,51500,51500,51500,51300,265
|
|
20240605,100200,1138432350,51500,51500,51500,51500,853
|
|
20240605,100100,1094502850,51400,51400,51500,51400,573
|
|
20240605,100000,1065036050,51400,51100,51400,51100,304
|
|
20240605,095900,1049428850,51200,51100,51200,51100,79
|
|
20240605,095800,1045385750,51100,50700,51100,50700,63
|
|
20240605,095700,1042173250,50600,51000,51100,50600,988
|
|
20240605,095600,991887650,51000,51100,51200,51000,151
|
|
20240605,095500,984173850,51100,51100,51100,51000,123
|
|
20240605,095400,977888750,51100,51100,51100,51000,809
|
|
20240605,095300,936590950,51000,51100,51100,51000,181
|
|
20240605,095200,927359450,51000,51100,51100,51000,53
|
|
20240605,095100,924652350,51100,51000,51100,51000,85
|
|
20240605,095000,920315950,51100,51000,51100,51000,43
|
|
20240605,094900,918120850,51000,51200,51200,51000,275
|
|
20240605,094800,904077050,51200,51300,51400,51200,212
|
|
20240605,094700,893203550,51300,51400,51400,51300,123
|
|
20240605,094600,886886150,51400,51400,51400,51300,93
|
|
20240605,094500,882113550,51300,51400,51400,51300,135
|
|
20240605,094400,875179450,51400,51300,51400,51300,513
|
|
20240605,094300,848858250,51400,51300,51400,51300,740
|
|
20240605,094200,810825750,51300,51300,51400,51300,210
|
|
20240605,094100,800052250,51300,51300,51400,51300,477
|
|
20240605,094000,775558550,51400,51000,51400,51000,1917
|
|
20240605,093900,677381350,51000,51100,51100,51000,385
|
|
20240605,093800,657745550,51100,51100,51100,51100,34
|
|
20240605,093700,656008150,50700,50700,50700,50700,4
|
|
20240605,093600,655805350,50700,51000,51100,50700,331
|
|
20240605,093500,638955850,50900,51100,51100,50900,97
|
|
20240605,093400,634005150,51100,51200,51200,50900,100
|
|
20240605,093300,628886850,50900,50900,51100,50900,1648
|
|
20240605,093200,544835250,50900,50700,50900,50700,408
|
|
20240605,093100,524109050,50700,50800,50900,50600,114
|
|
20240605,093000,518318650,50800,50800,50800,50600,35
|
|
20240605,092900,516541050,50800,50800,50900,50600,11
|
|
20240605,092800,515982750,50900,50500,50900,50500,49
|
|
20240605,092700,513507750,50500,50500,51000,50500,787
|
|
20240605,092600,473511850,50400,50300,50500,50300,3
|
|
20240605,092500,473360650,50300,50400,50400,50300,67
|
|
20240605,092400,469986750,50300,50700,50700,50300,199
|
|
20240605,092300,459939150,50600,50600,50600,50600,15
|
|
20240605,092200,459180150,50600,50500,50700,50500,72
|
|
20240605,092100,455540550,50500,50600,50600,50500,188
|
|
20240605,092000,446032550,50600,50800,50800,50600,559
|
|
20240605,091900,417638750,50800,50800,50800,50800,119
|
|
20240605,091800,411593550,50500,50500,50500,50500,18
|
|
20240605,091700,410684550,50500,50500,50500,50500,17
|
|
20240605,091600,409826050,50500,50400,50500,50300,77
|
|
20240605,091500,405940550,50400,50400,50400,50300,108
|
|
20240605,091400,400505750,50500,50500,50600,50400,256
|
|
20240605,091300,387577250,50500,50500,50500,50400,77
|
|
20240605,091200,383694450,50400,50500,50500,50400,230
|
|
20240605,091100,372081650,50500,51000,51000,50500,487
|
|
20240605,091000,347380350,51100,51100,51200,50800,781
|
|
20240605,090900,307492350,51100,50600,51100,50600,1726
|
|
20240605,090800,219556650,50800,50500,50800,50500,545
|
|
20240605,090700,191932050,50500,50600,50600,50500,125
|
|
20240605,090600,185608050,50600,50600,50600,50500,233
|
|
20240605,090500,173818450,50600,50700,50700,50600,125
|
|
20240605,090400,167491750,50700,50800,50800,50600,696
|
|
20240605,090300,132202650,50700,50400,50700,50400,1045
|
|
20240605,090200,79251550,50500,50100,50600,50100,711
|
|
20240605,090100,43456650,50100,49950,50200,49950,253
|
|
20240605,090000,30779250,49950,50000,50100,49800,614
|