579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,183500,3598422400,24500,24500,24500,24500,0
|
|
20240508,183400,3598422400,24500,24500,24500,24500,0
|
|
20240508,183300,3598422400,24500,24500,24500,24500,0
|
|
20240508,183200,3598422400,24500,24500,24500,24500,0
|
|
20240508,183100,3598422400,24500,24500,24500,24500,0
|
|
20240508,183000,3598422400,24500,24500,24500,24500,0
|
|
20240508,182900,3598422400,24500,24500,24500,24500,0
|
|
20240508,182800,3598422400,24500,24500,24500,24500,0
|
|
20240508,182700,3598422400,24500,24500,24500,24500,0
|
|
20240508,182600,3598422400,24500,24500,24500,24500,0
|
|
20240508,182500,3598422400,24500,24500,24500,24500,0
|
|
20240508,182400,3598422400,24500,24500,24500,24500,0
|
|
20240508,182300,3598422400,24500,24500,24500,24500,0
|
|
20240508,182200,3598422400,24500,24500,24500,24500,0
|
|
20240508,182100,3598422400,24500,24500,24500,24500,0
|
|
20240508,182000,3598422400,24500,24500,24500,24500,0
|
|
20240508,181900,3598422400,24500,24500,24500,24500,0
|
|
20240508,181800,3598422400,24500,24500,24500,24500,0
|
|
20240508,181700,3598422400,24500,24500,24500,24500,0
|
|
20240508,181600,3598422400,24500,24500,24500,24500,0
|
|
20240508,181500,3598422400,24500,24500,24500,24500,0
|
|
20240508,181400,3598422400,24500,24500,24500,24500,0
|
|
20240508,181300,3598422400,24500,24500,24500,24500,0
|
|
20240508,181200,3598422400,24500,24500,24500,24500,0
|
|
20240508,181100,3598422400,24500,24500,24500,24500,0
|
|
20240508,181000,3598422400,24500,24500,24500,24500,0
|
|
20240508,180900,3598422400,24500,24500,24500,24500,0
|
|
20240508,180800,3598422400,24500,24500,24500,24500,0
|
|
20240508,180700,3598422400,24500,24500,24500,24500,0
|
|
20240508,180600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,180500,3598422400,24500,24500,24500,24500,0
|
|
20240508,180400,3598422400,24500,24500,24500,24500,0
|
|
20240508,180300,3598422400,24500,24500,24500,24500,0
|
|
20240508,180200,3598422400,24500,24500,24500,24500,0
|
|
20240508,180100,3598422400,24500,24500,24500,24500,0
|
|
20240508,180000,3598422400,24500,24500,24500,24500,0
|
|
20240508,175900,3598422400,24500,24500,24500,24500,0
|
|
20240508,175800,3598422400,24500,24500,24500,24500,0
|
|
20240508,175700,3598422400,24500,24500,24500,24500,0
|
|
20240508,175600,3598422400,24500,24500,24500,24500,0
|
|
20240508,175500,3598422400,24500,24500,24500,24500,0
|
|
20240508,175400,3598422400,24500,24500,24500,24500,0
|
|
20240508,175300,3598422400,24500,24500,24500,24500,0
|
|
20240508,175200,3598422400,24500,24500,24500,24500,0
|
|
20240508,175100,3598422400,24500,24500,24500,24500,0
|
|
20240508,175000,3598422400,24500,24500,24500,24500,0
|
|
20240508,174900,3598422400,24500,24500,24500,24500,0
|
|
20240508,174800,3598422400,24500,24500,24500,24500,0
|
|
20240508,174700,3598422400,24500,24500,24500,24500,0
|
|
20240508,174600,3598422400,24500,24500,24500,24500,0
|
|
20240508,174500,3598422400,24500,24500,24500,24500,0
|
|
20240508,174400,3598422400,24500,24500,24500,24500,0
|
|
20240508,174300,3598422400,24500,24500,24500,24500,0
|
|
20240508,174200,3598422400,24500,24500,24500,24500,0
|
|
20240508,174100,3598422400,24500,24500,24500,24500,0
|
|
20240508,174000,3598422400,24500,24500,24500,24500,0
|
|
20240508,173900,3598422400,24500,24500,24500,24500,0
|
|
20240508,173800,3598422400,24500,24500,24500,24500,0
|
|
20240508,173700,3598422400,24500,24500,24500,24500,0
|
|
20240508,173600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,173500,3598422400,24500,24500,24500,24500,0
|
|
20240508,173400,3598422400,24500,24500,24500,24500,0
|
|
20240508,173300,3598422400,24500,24500,24500,24500,0
|
|
20240508,173200,3598422400,24500,24500,24500,24500,0
|
|
20240508,173100,3598422400,24500,24500,24500,24500,0
|
|
20240508,173000,3598422400,24500,24500,24500,24500,0
|
|
20240508,172900,3598422400,24500,24500,24500,24500,0
|
|
20240508,172800,3598422400,24500,24500,24500,24500,0
|
|
20240508,172700,3598422400,24500,24500,24500,24500,0
|
|
20240508,172600,3598422400,24500,24500,24500,24500,0
|
|
20240508,172500,3598422400,24500,24500,24500,24500,0
|
|
20240508,172400,3598422400,24500,24500,24500,24500,0
|
|
20240508,172300,3598422400,24500,24500,24500,24500,0
|
|
20240508,172200,3598422400,24500,24500,24500,24500,0
|
|
20240508,172100,3598422400,24500,24500,24500,24500,0
|
|
20240508,172000,3598422400,24500,24500,24500,24500,0
|
|
20240508,171900,3598422400,24500,24500,24500,24500,0
|
|
20240508,171800,3598422400,24500,24500,24500,24500,0
|
|
20240508,171700,3598422400,24500,24500,24500,24500,0
|
|
20240508,171600,3598422400,24500,24500,24500,24500,0
|
|
20240508,171500,3598422400,24500,24500,24500,24500,0
|
|
20240508,171400,3598422400,24500,24500,24500,24500,0
|
|
20240508,171300,3598422400,24500,24500,24500,24500,0
|
|
20240508,171200,3598422400,24500,24500,24500,24500,0
|
|
20240508,171100,3598422400,24500,24500,24500,24500,0
|
|
20240508,171000,3598422400,24500,24500,24500,24500,0
|
|
20240508,170900,3598422400,24500,24500,24500,24500,0
|
|
20240508,170800,3598422400,24500,24500,24500,24500,0
|
|
20240508,170700,3598422400,24500,24500,24500,24500,0
|
|
20240508,170600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,170500,3598422400,24500,24500,24500,24500,0
|
|
20240508,170400,3598422400,24500,24500,24500,24500,0
|
|
20240508,170300,3598422400,24500,24500,24500,24500,0
|
|
20240508,170200,3598422400,24500,24500,24500,24500,0
|
|
20240508,170100,3598422400,24500,24500,24500,24500,0
|
|
20240508,170000,3598422400,24500,24500,24500,24500,0
|
|
20240508,165900,3598422400,24500,24500,24500,24500,0
|
|
20240508,165800,3598422400,24500,24500,24500,24500,0
|
|
20240508,165700,3598422400,24500,24500,24500,24500,0
|
|
20240508,165600,3598422400,24500,24500,24500,24500,0
|
|
20240508,165500,3598422400,24500,24500,24500,24500,0
|
|
20240508,165400,3598422400,24500,24500,24500,24500,0
|
|
20240508,165300,3598422400,24500,24500,24500,24500,0
|
|
20240508,165200,3598422400,24500,24500,24500,24500,0
|
|
20240508,165100,3598422400,24500,24500,24500,24500,0
|
|
20240508,165000,3598422400,24500,24500,24500,24500,0
|
|
20240508,164900,3598422400,24500,24500,24500,24500,0
|
|
20240508,164800,3598422400,24500,24500,24500,24500,0
|
|
20240508,164700,3598422400,24500,24500,24500,24500,0
|
|
20240508,164600,3598422400,24500,24500,24500,24500,0
|
|
20240508,164500,3598422400,24500,24500,24500,24500,0
|
|
20240508,164400,3598422400,24500,24500,24500,24500,0
|
|
20240508,164300,3598422400,24500,24500,24500,24500,0
|
|
20240508,164200,3598422400,24500,24500,24500,24500,0
|
|
20240508,164100,3598422400,24500,24500,24500,24500,0
|
|
20240508,164000,3598422400,24500,24500,24500,24500,0
|
|
20240508,163900,3598422400,24500,24500,24500,24500,0
|
|
20240508,163800,3598422400,24500,24500,24500,24500,0
|
|
20240508,163700,3598422400,24500,24500,24500,24500,0
|
|
20240508,163600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,163500,3598422400,24500,24500,24500,24500,0
|
|
20240508,163400,3598422400,24500,24500,24500,24500,0
|
|
20240508,163300,3598422400,24500,24500,24500,24500,0
|
|
20240508,163200,3598422400,24500,24500,24500,24500,0
|
|
20240508,163100,3598422400,24500,24500,24500,24500,0
|
|
20240508,163000,3598422400,24500,24500,24500,24500,0
|
|
20240508,162900,3598422400,24500,24500,24500,24500,0
|
|
20240508,162800,3598422400,24500,24500,24500,24500,0
|
|
20240508,162700,3598422400,24500,24500,24500,24500,0
|
|
20240508,162600,3598422400,24500,24500,24500,24500,0
|
|
20240508,162500,3598422400,24500,24500,24500,24500,0
|
|
20240508,162400,3598422400,24500,24500,24500,24500,0
|
|
20240508,162300,3598422400,24500,24500,24500,24500,0
|
|
20240508,162200,3598422400,24500,24500,24500,24500,0
|
|
20240508,162100,3598422400,24500,24500,24500,24500,0
|
|
20240508,162000,3598422400,24500,24500,24500,24500,0
|
|
20240508,161900,3598422400,24500,24500,24500,24500,0
|
|
20240508,161800,3598422400,24500,24500,24500,24500,0
|
|
20240508,161700,3598422400,24500,24500,24500,24500,0
|
|
20240508,161600,3598422400,24500,24500,24500,24500,0
|
|
20240508,161500,3598422400,24500,24500,24500,24500,0
|
|
20240508,161400,3598422400,24500,24500,24500,24500,0
|
|
20240508,161300,3598422400,24500,24500,24500,24500,0
|
|
20240508,161200,3598422400,24500,24500,24500,24500,0
|
|
20240508,161100,3598422400,24500,24500,24500,24500,0
|
|
20240508,161000,3598422400,24500,24500,24500,24500,0
|
|
20240508,160900,3598422400,24500,24500,24500,24500,0
|
|
20240508,160800,3598422400,24500,24500,24500,24500,0
|
|
20240508,160700,3598422400,24500,24500,24500,24500,0
|
|
20240508,160600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,160500,3598422400,24500,24500,24500,24500,0
|
|
20240508,160400,3598422400,24500,24500,24500,24500,0
|
|
20240508,160300,3598422400,24500,24500,24500,24500,0
|
|
20240508,160200,3598422400,24500,24500,24500,24500,0
|
|
20240508,160100,3598422400,24500,24500,24500,24500,0
|
|
20240508,160000,3598422400,24500,24500,24500,24500,0
|
|
20240508,155900,3598422400,24500,24500,24500,24500,0
|
|
20240508,155800,3598422400,24500,24500,24500,24500,0
|
|
20240508,155700,3598422400,24500,24500,24500,24500,0
|
|
20240508,155600,3598422400,24500,24500,24500,24500,0
|
|
20240508,155500,3598422400,24500,24500,24500,24500,0
|
|
20240508,155400,3598422400,24500,24500,24500,24500,0
|
|
20240508,155300,3598422400,24500,24500,24500,24500,0
|
|
20240508,155200,3598422400,24500,24500,24500,24500,0
|
|
20240508,155100,3598422400,24500,24500,24500,24500,0
|
|
20240508,155000,3598422400,24500,24500,24500,24500,0
|
|
20240508,154900,3598422400,24500,24500,24500,24500,0
|
|
20240508,154800,3598422400,24500,24500,24500,24500,0
|
|
20240508,154700,3598422400,24500,24500,24500,24500,0
|
|
20240508,154600,3598422400,24500,24500,24500,24500,0
|
|
20240508,154500,3598422400,24500,24500,24500,24500,0
|
|
20240508,154400,3598422400,24500,24500,24500,24500,0
|
|
20240508,154300,3598422400,24500,24500,24500,24500,0
|
|
20240508,154200,3598422400,24500,24500,24500,24500,0
|
|
20240508,154100,3598422400,24500,24500,24500,24500,0
|
|
20240508,154000,3598422400,24500,24500,24500,24500,0
|
|
20240508,153900,3598422400,24500,24500,24500,24500,0
|
|
20240508,153800,3598422400,24500,24500,24500,24500,0
|
|
20240508,153700,3598422400,24500,24500,24500,24500,0
|
|
20240508,153600,3598422400,24500,24500,24500,24500,2214
|
|
20240508,153500,3598422400,24500,24500,24500,24500,0
|
|
20240508,153400,3598422400,24500,24500,24500,24500,0
|
|
20240508,153300,3598422400,24500,24500,24500,24500,0
|
|
20240508,153200,3598422400,24500,24500,24500,24500,0
|
|
20240508,153100,3598422400,24500,24500,24500,24500,0
|
|
20240508,153000,3598422400,24500,24500,24500,24500,2214
|
|
20240508,152900,3544179400,24500,24500,24500,24500,0
|
|
20240508,152800,3544179400,24500,24500,24500,24500,0
|
|
20240508,152700,3544179400,24500,24500,24500,24500,0
|
|
20240508,152600,3544179400,24500,24500,24500,24500,0
|
|
20240508,152500,3544179400,24500,24500,24500,24500,0
|
|
20240508,152400,3544179400,24500,24500,24500,24500,0
|
|
20240508,152300,3544179400,24500,24500,24500,24500,0
|
|
20240508,152200,3544179400,24500,24500,24500,24500,0
|
|
20240508,152100,3544179400,24500,24500,24500,24500,0
|
|
20240508,152000,3544179400,24500,24500,24500,24500,0
|
|
20240508,151900,3544179400,24500,24500,24500,24450,210
|
|
20240508,151800,3539039200,24500,24450,24500,24450,253
|
|
20240508,151700,3532847400,24450,24550,24550,24450,40
|
|
20240508,151600,3531868150,24550,24550,24550,24550,25
|
|
20240508,151500,3531254400,24550,24450,24550,24400,530
|
|
20240508,151400,3518277450,24450,24450,24450,24450,27
|
|
20240508,151300,3517617300,24500,24500,24500,24400,529
|
|
20240508,151200,3504682600,24450,24450,24500,24450,66
|
|
20240508,151100,3503068750,24500,24500,24500,24450,27
|
|
20240508,151000,3502408250,24450,24500,24500,24450,13
|
|
20240508,150900,3502090050,24500,24450,24500,24450,148
|
|
20240508,150800,3498471300,24500,24450,24500,24450,67
|
|
20240508,150700,3496833000,24400,24450,24450,24350,320
|
|
20240508,150600,3489024300,24500,24500,24500,24500,4
|
|
20240508,150500,3488926300,24500,24500,24500,24500,5
|
|
20240508,150400,3488803800,24500,24400,24500,24400,442
|
|
20240508,150300,3478001150,24450,24450,24450,24400,90
|
|
20240508,150200,3475802550,24450,24450,24500,24450,82
|
|
20240508,150100,3473796200,24500,24500,24500,24450,17
|
|
20240508,150000,3473379750,24500,24500,24500,24500,11
|
|
20240508,145900,3473110250,24500,24500,24500,24500,1
|
|
20240508,145800,3473085750,24400,24400,24400,24400,1
|
|
20240508,145700,3473061350,24400,24450,24450,24400,437
|
|
20240508,145600,3462398500,24450,24450,24450,24450,822
|
|
20240508,145500,3442300600,24450,24500,24500,24450,542
|
|
20240508,145400,3429021750,24550,24500,24550,24500,333
|
|
20240508,145300,3420856700,24500,24500,24500,24500,0
|
|
20240508,145200,3420856700,24500,24500,24500,24500,249
|
|
20240508,145100,3414756200,24500,24500,24500,24500,20
|
|
20240508,145000,3414266200,24500,24550,24550,24500,135
|
|
20240508,144900,3410952450,24500,24500,24500,24500,18
|
|
20240508,144800,3410511450,24500,24500,24500,24500,0
|
|
20240508,144700,3410511450,24500,24550,24550,24500,63
|
|
20240508,144600,3408965050,24550,24550,24550,24550,407
|
|
20240508,144500,3398973200,24500,24500,24500,24500,828
|
|
20240508,144400,3378687200,24450,24500,24500,24450,90
|
|
20240508,144300,3376485000,24450,24450,24450,24450,9
|
|
20240508,144200,3376264950,24450,24450,24450,24450,324
|
|
20240508,144100,3368343150,24400,24450,24450,24400,111
|
|
20240508,144000,3365629950,24450,24450,24450,24450,306
|
|
20240508,143900,3358148250,24450,24500,24500,24450,130
|
|
20240508,143800,3354969050,24500,24450,24500,24450,122
|
|
20240508,143700,3351985050,24450,24450,24450,24450,150
|
|
20240508,143600,3348317550,24500,24500,24500,24500,30
|
|
20240508,143500,3347582550,24500,24450,24500,24450,65
|
|
20240508,143400,3345992550,24450,24450,24450,24450,5
|
|
20240508,143300,3345870300,24500,24450,24500,24450,346
|
|
20240508,143200,3337410550,24450,24450,24450,24450,325
|
|
20240508,143100,3329464300,24500,24450,24500,24450,13
|
|
20240508,143000,3329146350,24450,24450,24450,24450,225
|
|
20240508,142900,3323645100,24500,24500,24500,24500,0
|
|
20240508,142800,3323645100,24500,24500,24500,24500,7
|
|
20240508,142700,3323473600,24450,24500,24500,24450,331
|
|
20240508,142600,3315373100,24500,24500,24500,24450,96
|
|
20240508,142500,3313021400,24500,24500,24500,24500,4
|
|
20240508,142400,3312923400,24500,24500,24500,24500,38
|
|
20240508,142300,3311992400,24500,24500,24500,24500,25
|
|
20240508,142200,3311379900,24500,24500,24500,24500,1
|
|
20240508,142100,3311355400,24500,24500,24500,24500,19
|
|
20240508,142000,3310889900,24500,24500,24500,24500,1
|
|
20240508,141900,3310865400,24500,24500,24500,24500,5
|
|
20240508,141800,3310742900,24500,24500,24500,24500,19
|
|
20240508,141700,3310277400,24550,24450,24550,24450,179
|
|
20240508,141600,3305899250,24500,24500,24500,24500,298
|
|
20240508,141500,3298598250,24450,24450,24450,24450,434
|
|
20240508,141400,3287986950,24450,24450,24450,24450,2
|
|
20240508,141300,3287938050,24450,24450,24450,24450,108
|
|
20240508,141200,3285297450,24450,24400,24450,24400,107
|
|
20240508,141100,3282686600,24450,24450,24450,24450,1
|
|
20240508,141000,3282662150,24400,24400,24400,24400,21
|
|
20240508,140900,3282149750,24450,24450,24450,24450,53
|
|
20240508,140800,3280853900,24450,24450,24450,24450,5
|
|
20240508,140700,3280731650,24450,24450,24450,24450,90
|
|
20240508,140600,3278531150,24400,24400,24400,24400,0
|
|
20240508,140500,3278531150,24400,24400,24400,24400,1
|
|
20240508,140400,3278506750,24450,24450,24450,24450,0
|
|
20240508,140300,3278506750,24450,24300,24450,24300,169
|
|
20240508,140200,3274386700,24450,24450,24450,24450,100
|
|
20240508,140100,3271941700,24400,24400,24400,24400,205
|
|
20240508,140000,3266939700,24400,24350,24400,24350,252
|
|
20240508,135900,3260797200,24300,24300,24300,24300,2
|
|
20240508,135800,3260748600,24300,24300,24300,24300,0
|
|
20240508,135700,3260748600,24300,24300,24300,24300,530
|
|
20240508,135600,3247869600,24300,24300,24300,24300,350
|
|
20240508,135500,3239364600,24300,24300,24300,24300,123
|
|
20240508,135400,3236375700,24350,24350,24350,24350,0
|
|
20240508,135300,3236375700,24350,24300,24350,24300,71
|
|
20240508,135200,3234650350,24300,24300,24300,24300,0
|
|
20240508,135100,3234650350,24300,24300,24300,24300,28
|
|
20240508,135000,3233969950,24350,24350,24350,24350,3
|
|
20240508,134900,3233896900,24350,24350,24350,24300,75
|
|
20240508,134800,3232071900,24300,24300,24300,24300,11
|
|
20240508,134700,3231804600,24300,24300,24300,24300,1
|
|
20240508,134600,3231780300,24300,24350,24350,24300,211
|
|
20240508,134500,3226652600,24350,24350,24350,24350,0
|
|
20240508,134400,3226652600,24350,24350,24350,24350,0
|
|
20240508,134300,3226652600,24350,24350,24350,24350,1
|
|
20240508,134200,3226628250,24300,24300,24300,24300,20
|
|
20240508,134100,3226142250,24350,24350,24350,24350,0
|
|
20240508,134000,3226142250,24350,24350,24350,24350,151
|
|
20240508,133900,3222465400,24350,24350,24350,24350,1
|
|
20240508,133800,3222441050,24300,24300,24300,24300,1
|
|
20240508,133700,3222416750,24300,24350,24350,24300,184
|
|
20240508,133600,3217945000,24250,24250,24250,24250,0
|
|
20240508,133500,3217945000,24250,24300,24300,24250,398
|
|
20240508,133400,3208274350,24300,24300,24300,24300,0
|
|
20240508,133300,3208274350,24300,24300,24300,24300,0
|
|
20240508,133200,3208274350,24300,24350,24350,24300,117
|
|
20240508,133100,3205431200,24350,24350,24350,24350,5
|
|
20240508,133000,3205309450,24400,24400,24400,24400,10
|
|
20240508,132900,3205065450,24400,24400,24400,24400,2
|
|
20240508,132800,3205016650,24350,24350,24350,24350,0
|
|
20240508,132700,3205016650,24350,24350,24350,24350,5
|
|
20240508,132600,3204894900,24400,24350,24400,24350,15
|
|
20240508,132500,3204529600,24350,24350,24350,24350,193
|
|
20240508,132400,3199830050,24400,24400,24400,24400,0
|
|
20240508,132300,3199830050,24400,24350,24400,24350,39
|
|
20240508,132200,3198880150,24400,24400,24400,24400,1
|
|
20240508,132100,3198855750,24350,24350,24350,24350,120
|
|
20240508,132000,3195933750,24300,24350,24350,24300,9
|
|
20240508,131900,3195715000,24350,24350,24350,24350,0
|
|
20240508,131800,3195715000,24350,24350,24350,24350,5
|
|
20240508,131700,3195593250,24300,24300,24300,24300,103
|
|
20240508,131600,3193090350,24300,24300,24300,24300,257
|
|
20240508,131500,3186845250,24350,24350,24350,24350,0
|
|
20240508,131400,3186845250,24350,24350,24350,24350,649
|
|
20240508,131300,3171042100,24350,24350,24350,24350,20
|
|
20240508,131200,3170555100,24450,24450,24450,24450,0
|
|
20240508,131100,3170555100,24450,24450,24450,24450,1
|
|
20240508,131000,3170530650,24350,24350,24350,24350,0
|
|
20240508,130900,3170530650,24350,24350,24350,24350,0
|
|
20240508,130800,3170530650,24350,24350,24350,24350,99
|
|
20240508,130700,3168120000,24350,24350,24350,24350,4
|
|
20240508,130600,3168022600,24350,24350,24350,24350,68
|
|
20240508,130500,3166366800,24350,24350,24350,24350,4
|
|
20240508,130400,3166269400,24350,24350,24350,24350,11
|
|
20240508,130300,3166001550,24350,24350,24350,24300,190
|
|
20240508,130200,3161383300,24350,24300,24350,24250,3525
|
|
20240508,130100,3075724200,24350,24350,24350,24350,0
|
|
20240508,130000,3075724200,24350,24350,24350,24350,0
|
|
20240508,125900,3075724200,24350,24200,24350,24200,349
|
|
20240508,125800,3067254650,24200,24200,24250,24200,88
|
|
20240508,125700,3065124750,24300,24200,24300,24150,1101
|
|
20240508,125600,3038483500,24250,24300,24300,24250,382
|
|
20240508,125500,3029219900,24250,24300,24300,24250,924
|
|
20240508,125400,3006774500,24300,24350,24350,24300,199
|
|
20240508,125300,3001938300,24350,24350,24350,24350,406
|
|
20240508,125200,2992052200,24400,24450,24450,24300,2064
|
|
20240508,125100,2941842900,24350,24400,24400,24350,126
|
|
20240508,125000,2938773700,24400,24400,24500,24400,873
|
|
20240508,124900,2917472200,24400,24400,24400,24400,10
|
|
20240508,124800,2917228200,24400,24400,24400,24400,2
|
|
20240508,124700,2917179400,24500,24500,24500,24500,1
|
|
20240508,124600,2917154900,24400,24450,24450,24400,336
|
|
20240508,124500,2908948200,24500,24500,24500,24500,1
|
|
20240508,124400,2908923700,24500,24500,24500,24500,81
|
|
20240508,124300,2906939200,24500,24500,24500,24500,802
|
|
20240508,124200,2887290200,24500,24500,24500,24500,206
|
|
20240508,124100,2882243200,24550,24450,24550,24450,21
|
|
20240508,124000,2881729650,24450,24450,24450,24450,56
|
|
20240508,123900,2880360450,24550,24550,24550,24550,0
|
|
20240508,123800,2880360450,24550,24550,24550,24550,203
|
|
20240508,123700,2875376800,24450,24450,24450,24450,8
|
|
20240508,123600,2875181200,24450,24450,24450,24450,30
|
|
20240508,123500,2874447700,24450,24450,24450,24450,10
|
|
20240508,123400,2874203200,24550,24550,24550,24550,4
|
|
20240508,123300,2874105000,24500,24550,24550,24500,46
|
|
20240508,123200,2872977250,24550,24550,24550,24550,0
|
|
20240508,123100,2872977250,24550,24550,24550,24550,130
|
|
20240508,123000,2869785750,24550,24550,24550,24550,372
|
|
20240508,122900,2860653150,24500,24500,24500,24500,34
|
|
20240508,122800,2859820150,24500,24500,24500,24500,27
|
|
20240508,122700,2859158650,24500,24500,24500,24500,423
|
|
20240508,122600,2848795150,24500,24500,24500,24500,39
|
|
20240508,122500,2847839650,24450,24450,24450,24450,0
|
|
20240508,122400,2847839650,24450,24450,24450,24450,66
|
|
20240508,122300,2846225950,24450,24450,24450,24450,28
|
|
20240508,122200,2845541350,24450,24450,24450,24450,13
|
|
20240508,122100,2845223500,24450,24500,24500,24450,38
|
|
20240508,122000,2844294350,24450,24450,24450,24450,0
|
|
20240508,121900,2844294350,24450,24450,24450,24450,53
|
|
20240508,121800,2842998500,24400,24400,24400,24400,0
|
|
20240508,121700,2842998500,24400,24400,24400,24400,6
|
|
20240508,121600,2842852100,24400,24400,24400,24400,20
|
|
20240508,121500,2842364100,24400,24400,24400,24400,0
|
|
20240508,121400,2842364100,24400,24450,24450,24400,125
|
|
20240508,121300,2839314000,24450,24450,24450,24450,20
|
|
20240508,121200,2838825000,24400,24400,24400,24400,20
|
|
20240508,121100,2838337000,24400,24400,24400,24400,0
|
|
20240508,121000,2838337000,24400,24400,24400,24400,16
|
|
20240508,120900,2837946600,24400,24400,24400,24400,5
|
|
20240508,120800,2837824600,24450,24450,24450,24450,1
|
|
20240508,120700,2837800150,24450,24450,24450,24450,0
|
|
20240508,120600,2837800150,24450,24450,24450,24450,1
|
|
20240508,120500,2837775700,24400,24400,24400,24400,10
|
|
20240508,120400,2837531700,24400,24450,24450,24400,3
|
|
20240508,120300,2837458450,24400,24450,24450,24400,2
|
|
20240508,120200,2837409600,24400,24350,24400,24350,105
|
|
20240508,120100,2834848050,24350,24400,24400,24350,47
|
|
20240508,120000,2833701600,24350,24350,24350,24350,60
|
|
20240508,115900,2832240600,24450,24450,24450,24450,1
|
|
20240508,115800,2832216150,24350,24350,24350,24350,350
|
|
20240508,115700,2823693650,24500,24500,24500,24500,0
|
|
20240508,115600,2823693650,24500,24500,24500,24350,1690
|
|
20240508,115500,2782326450,24550,24500,24550,24500,38
|
|
20240508,115400,2781395000,24550,24550,24550,24500,474
|
|
20240508,115300,2769760800,24500,24500,24500,24500,75
|
|
20240508,115200,2767923300,24500,24500,24500,24500,6
|
|
20240508,115100,2767776300,24550,24550,24600,24550,953
|
|
20240508,115000,2744380100,24550,24550,24600,24550,73
|
|
20240508,114900,2742587700,24600,24550,24600,24550,1561
|
|
20240508,114800,2704239850,24550,24500,24550,24500,805
|
|
20240508,114700,2684512200,24500,24450,24500,24450,60
|
|
20240508,114600,2683044150,24400,24450,24450,24400,184
|
|
20240508,114500,2678547850,24400,24400,24400,24400,0
|
|
20240508,114400,2678547850,24400,24350,24400,24350,1095
|
|
20240508,114300,2651848300,24350,24350,24350,24350,30
|
|
20240508,114200,2651117800,24350,24350,24350,24350,0
|
|
20240508,114100,2651117800,24350,24350,24350,24350,25
|
|
20240508,114000,2650509050,24300,24300,24300,24300,0
|
|
20240508,113900,2650509050,24300,24350,24350,24300,5
|
|
20240508,113800,2650387500,24350,24300,24350,24300,6
|
|
20240508,113700,2650241650,24300,24300,24300,24300,118
|
|
20240508,113600,2647374250,24300,24350,24350,24300,137
|
|
20240508,113500,2644045050,24350,24350,24350,24350,40
|
|
20240508,113400,2643071050,24300,24300,24300,24300,10
|
|
20240508,113300,2642828050,24300,24300,24300,24300,52
|
|
20240508,113200,2641564450,24350,24350,24350,24350,1
|
|
20240508,113100,2641540100,24300,24300,24300,24300,0
|
|
20240508,113000,2641540100,24300,24300,24300,24300,31
|
|
20240508,112900,2640786800,24300,24300,24300,24300,25
|
|
20240508,112800,2640179300,24300,24300,24300,24300,26
|
|
20240508,112700,2639547500,24300,24300,24300,24300,14
|
|
20240508,112600,2639207300,24350,24400,24400,24350,310
|
|
20240508,112500,2631658700,24350,24400,24400,24350,47
|
|
20240508,112400,2630512050,24300,24400,24400,24300,27
|
|
20240508,112300,2629855750,24400,24300,24400,24300,290
|
|
20240508,112200,2622800900,24300,24300,24300,24300,460
|
|
20240508,112100,2611622900,24250,24250,24250,24250,0
|
|
20240508,112000,2611622900,24250,24250,24250,24250,45
|
|
20240508,111900,2610531650,24300,24300,24300,24300,20
|
|
20240508,111800,2610045650,24300,24200,24300,24200,149
|
|
20240508,111700,2606434050,24200,24250,24250,24200,51
|
|
20240508,111600,2605199800,24200,24250,24250,24200,203
|
|
20240508,111500,2600279800,24250,24300,24300,24250,78
|
|
20240508,111400,2598385300,24300,24300,24300,24300,249
|
|
20240508,111300,2592334600,24300,24250,24300,24250,28
|
|
20240508,111200,2591655150,24250,24200,24250,24200,463
|
|
20240508,111100,2580427500,24200,24200,24200,24150,107
|
|
20240508,111000,2577839050,24200,24200,24200,24200,3
|
|
20240508,110900,2577766450,24200,24200,24200,24200,55
|
|
20240508,110800,2576435450,24200,24200,24200,24200,275
|
|
20240508,110700,2569780450,24150,24150,24150,24150,76
|
|
20240508,110600,2567945050,24150,24150,24150,24150,0
|
|
20240508,110500,2567945050,24150,24200,24200,24150,47
|
|
20240508,110400,2566807900,24200,24200,24200,24200,10
|
|
20240508,110300,2566565900,24150,24150,24150,24150,6
|
|
20240508,110200,2566421000,24150,24150,24150,24150,23
|
|
20240508,110100,2565865550,24150,24150,24150,24100,76
|
|
20240508,110000,2564030200,24150,24100,24150,24100,21
|
|
20240508,105900,2563524050,24100,24150,24150,24100,126
|
|
20240508,105800,2560486900,24100,24150,24150,24100,2
|
|
20240508,105700,2560438650,24100,24100,24150,24100,242
|
|
20240508,105600,2554605450,24100,24100,24100,24100,45
|
|
20240508,105500,2553520950,24100,24100,24100,24100,151
|
|
20240508,105400,2549881850,24100,24100,24100,24100,103
|
|
20240508,105300,2547399550,24100,24100,24100,24100,45
|
|
20240508,105200,2546315050,24200,24200,24200,24200,1
|
|
20240508,105100,2546290850,24200,24200,24200,24200,4
|
|
20240508,105000,2546194050,24200,24100,24200,24100,237
|
|
20240508,104900,2540482250,24100,24100,24100,24100,476
|
|
20240508,104800,2529010650,24250,24250,24250,24250,2
|
|
20240508,104700,2528962150,24100,24100,24150,24100,66
|
|
20240508,104600,2527371500,24100,24200,24200,24100,6
|
|
20240508,104500,2527226400,24200,24200,24200,24200,121
|
|
20240508,104400,2524298200,24100,24100,24100,24100,325
|
|
20240508,104300,2516465700,24100,24100,24100,24100,118
|
|
20240508,104200,2513621900,24250,24250,24250,24250,2
|
|
20240508,104100,2513573400,24100,24150,24150,24100,201
|
|
20240508,104000,2508724350,24150,24150,24150,24150,62
|
|
20240508,103900,2507227050,24050,24150,24150,24050,512
|
|
20240508,103800,2494912350,24050,24100,24100,24050,423
|
|
20240508,103700,2484728500,24100,24100,24100,24100,242
|
|
20240508,103600,2478896300,24100,24100,24100,24100,148
|
|
20240508,103500,2475329500,24100,24200,24200,24100,3510
|
|
20240508,103400,2390395300,24200,24100,24200,24100,45
|
|
20240508,103300,2389309250,24100,24100,24150,24100,534
|
|
20240508,103200,2376439700,24100,24150,24150,24100,345
|
|
20240508,103100,2368124850,24150,24150,24150,24150,202
|
|
20240508,103000,2363246550,24150,24100,24150,24100,1027
|
|
20240508,102900,2338495750,24150,24150,24150,24150,0
|
|
20240508,102800,2338495750,24150,24150,24150,24150,144
|
|
20240508,102700,2335018150,24200,24200,24200,24200,0
|
|
20240508,102600,2335018150,24200,24150,24200,24150,2
|
|
20240508,102500,2334969800,24200,24150,24200,24150,552
|
|
20240508,102400,2321638950,24200,24200,24200,24200,7
|
|
20240508,102300,2321469550,24200,24200,24200,24200,8
|
|
20240508,102200,2321275950,24200,24200,24200,24200,0
|
|
20240508,102100,2321275950,24200,24200,24200,24200,30
|
|
20240508,102000,2320549950,24150,24250,24250,24150,694
|
|
20240508,101900,2303765100,24250,24300,24300,24250,84
|
|
20240508,101800,2301727100,24300,24200,24300,24200,2
|
|
20240508,101700,2301678600,24300,24200,24300,24200,113
|
|
20240508,101600,2298933100,24200,24200,24200,24200,5
|
|
20240508,101500,2298812100,24200,24200,24200,24200,198
|
|
20240508,101400,2294020500,24200,24300,24300,24200,26
|
|
20240508,101300,2293390300,24150,24250,24300,24150,200
|
|
20240508,101200,2288556450,24300,24250,24300,24250,18
|
|
20240508,101100,2288119900,24200,24200,24200,24200,144
|
|
20240508,101000,2284635100,24200,24200,24200,24200,4
|
|
20240508,100900,2284538300,24200,24250,24300,24200,14
|
|
20240508,100800,2284199350,24250,24250,24250,24150,440
|
|
20240508,100700,2273538950,24250,24250,24250,24250,1
|
|
20240508,100600,2273514700,24100,24300,24300,24100,1074
|
|
20240508,100500,2247610050,24300,24250,24300,24150,495
|
|
20240508,100400,2235615250,24100,24250,24250,24100,2257
|
|
20240508,100300,2181081300,24250,24250,24250,24250,1
|
|
20240508,100200,2181057050,24300,24250,24300,24200,96
|
|
20240508,100100,2178729500,24200,24200,24250,24200,61
|
|
20240508,100000,2177253250,24200,24150,24200,24150,534
|
|
20240508,095900,2164356900,24150,24200,24200,24150,78
|
|
20240508,095800,2162471200,24250,24250,24250,24150,198
|
|
20240508,095700,2157688700,24150,24150,24200,24150,206
|
|
20240508,095600,2152708650,24150,24250,24250,24150,40
|
|
20240508,095500,2151742550,24250,24300,24300,24150,167
|
|
20240508,095400,2147709250,24150,24250,24300,24150,2805
|
|
20240508,095300,2079898450,24300,24300,24300,24250,77
|
|
20240508,095200,2078029650,24250,24250,24250,24250,101
|
|
20240508,095100,2075580400,24300,24200,24300,24200,108
|
|
20240508,095000,2072962350,24200,24250,24250,24150,429
|
|
20240508,094900,2062580650,24150,24200,24200,24150,120
|
|
20240508,094800,2059677100,24150,24200,24200,24150,379
|
|
20240508,094700,2050511050,24150,24150,24200,24150,399
|
|
20240508,094600,2040874900,24150,24200,24200,24150,385
|
|
20240508,094500,2031570150,24150,24200,24250,24150,2452
|
|
20240508,094400,1972241050,24400,24300,24400,24200,1581
|
|
20240508,094300,1933934650,24450,24350,24450,24350,307
|
|
20240508,094200,1926459100,24450,24350,24450,24300,249
|
|
20240508,094100,1920396800,24300,24450,24450,24300,168
|
|
20240508,094000,1916304350,24350,24350,24350,24350,198
|
|
20240508,093900,1911483050,24350,24300,24350,24250,942
|
|
20240508,093800,1888608800,24300,24350,24350,24300,803
|
|
20240508,093700,1869095800,24300,24300,24300,24300,125
|
|
20240508,093600,1866058300,24300,24350,24350,24300,36
|
|
20240508,093500,1865183000,24300,24300,24350,24300,33
|
|
20240508,093400,1864381050,24350,24400,24400,24300,371
|
|
20240508,093300,1855358000,24300,24400,24400,24300,1062
|
|
20240508,093200,1829499650,24450,24400,24450,24400,241
|
|
20240508,093100,1823619150,24400,24400,24450,24400,147
|
|
20240508,093000,1820031450,24400,24500,24550,24350,2027
|
|
20240508,092900,1770426300,24550,24400,24600,24400,4244
|
|
20240508,092800,1666558800,24400,24400,24400,24350,17
|
|
20240508,092700,1666144750,24350,24300,24350,24300,191
|
|
20240508,092600,1661499250,24300,24300,24350,24300,357
|
|
20240508,092500,1652822750,24350,24300,24350,24300,559
|
|
20240508,092400,1639213450,24350,24400,24400,24350,3068
|
|
20240508,092300,1564433400,24400,24450,24450,24400,186
|
|
20240508,092200,1559887700,24450,24400,24500,24400,150
|
|
20240508,092100,1556220100,24450,24450,24500,24400,516
|
|
20240508,092000,1543613200,24450,24400,24450,24400,267
|
|
20240508,091900,1537092200,24350,24400,24400,24350,38
|
|
20240508,091800,1536165150,24400,24400,24400,24350,636
|
|
20240508,091700,1520673000,24400,24400,24450,24400,170
|
|
20240508,091600,1516524900,24450,24250,24500,24250,2198
|
|
20240508,091500,1462987950,24250,24150,24300,24150,648
|
|
20240508,091400,1447285550,24150,24300,24300,24150,2280
|
|
20240508,091300,1392203850,24200,24200,24300,24200,1017
|
|
20240508,091200,1367567050,24250,24350,24350,24250,799
|
|
20240508,091100,1348158950,24400,24350,24450,24300,792
|
|
20240508,091000,1328850000,24500,24350,24650,24300,4139
|
|
20240508,090900,1227640950,24400,24050,24450,23950,7896
|
|
20240508,090800,1036050150,24050,24050,24100,23900,5591
|
|
20240508,090700,901953650,24100,24050,24150,24000,2708
|
|
20240508,090600,836768100,24050,24150,24200,24050,2559
|
|
20240508,090500,775064250,24150,24000,24200,23900,1962
|
|
20240508,090400,727933750,24000,24200,24200,23850,7290
|
|
20240508,090300,553231700,24150,24000,24450,24000,4802
|
|
20240508,090200,436941250,23950,24650,24650,23900,11669
|
|
20240508,090100,155524900,24650,24800,24800,24600,1670
|
|
20240508,090000,114370200,24700,24900,24900,24600,4327
|