579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,183500,1789407250,24300,24300,24300,24300,0
|
|
20240510,183400,1789407250,24300,24300,24300,24300,0
|
|
20240510,183300,1789407250,24300,24300,24300,24300,0
|
|
20240510,183200,1789407250,24300,24300,24300,24300,0
|
|
20240510,183100,1789407250,24300,24300,24300,24300,0
|
|
20240510,183000,1789407250,24300,24300,24300,24300,0
|
|
20240510,182900,1789407250,24300,24300,24300,24300,0
|
|
20240510,182800,1789407250,24300,24300,24300,24300,0
|
|
20240510,182700,1789407250,24300,24300,24300,24300,0
|
|
20240510,182600,1789407250,24300,24300,24300,24300,0
|
|
20240510,182500,1789407250,24300,24300,24300,24300,0
|
|
20240510,182400,1789407250,24300,24300,24300,24300,0
|
|
20240510,182300,1789407250,24300,24300,24300,24300,0
|
|
20240510,182200,1789407250,24300,24300,24300,24300,0
|
|
20240510,182100,1789407250,24300,24300,24300,24300,0
|
|
20240510,182000,1789407250,24300,24300,24300,24300,0
|
|
20240510,181900,1789407250,24300,24300,24300,24300,0
|
|
20240510,181800,1789407250,24300,24300,24300,24300,0
|
|
20240510,181700,1789407250,24300,24300,24300,24300,0
|
|
20240510,181600,1789407250,24300,24300,24300,24300,0
|
|
20240510,181500,1789407250,24300,24300,24300,24300,0
|
|
20240510,181400,1789407250,24300,24300,24300,24300,0
|
|
20240510,181300,1789407250,24300,24300,24300,24300,0
|
|
20240510,181200,1789407250,24300,24300,24300,24300,0
|
|
20240510,181100,1789407250,24300,24300,24300,24300,0
|
|
20240510,181000,1789407250,24300,24300,24300,24300,0
|
|
20240510,180900,1789407250,24300,24300,24300,24300,0
|
|
20240510,180800,1789407250,24300,24300,24300,24300,0
|
|
20240510,180700,1789407250,24300,24300,24300,24300,0
|
|
20240510,180600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,180500,1789407250,24300,24300,24300,24300,0
|
|
20240510,180400,1789407250,24300,24300,24300,24300,0
|
|
20240510,180300,1789407250,24300,24300,24300,24300,0
|
|
20240510,180200,1789407250,24300,24300,24300,24300,0
|
|
20240510,180100,1789407250,24300,24300,24300,24300,0
|
|
20240510,180000,1789407250,24300,24300,24300,24300,0
|
|
20240510,175900,1789407250,24300,24300,24300,24300,0
|
|
20240510,175800,1789407250,24300,24300,24300,24300,0
|
|
20240510,175700,1789407250,24300,24300,24300,24300,0
|
|
20240510,175600,1789407250,24300,24300,24300,24300,0
|
|
20240510,175500,1789407250,24300,24300,24300,24300,0
|
|
20240510,175400,1789407250,24300,24300,24300,24300,0
|
|
20240510,175300,1789407250,24300,24300,24300,24300,0
|
|
20240510,175200,1789407250,24300,24300,24300,24300,0
|
|
20240510,175100,1789407250,24300,24300,24300,24300,0
|
|
20240510,175000,1789407250,24300,24300,24300,24300,0
|
|
20240510,174900,1789407250,24300,24300,24300,24300,0
|
|
20240510,174800,1789407250,24300,24300,24300,24300,0
|
|
20240510,174700,1789407250,24300,24300,24300,24300,0
|
|
20240510,174600,1789407250,24300,24300,24300,24300,0
|
|
20240510,174500,1789407250,24300,24300,24300,24300,0
|
|
20240510,174400,1789407250,24300,24300,24300,24300,0
|
|
20240510,174300,1789407250,24300,24300,24300,24300,0
|
|
20240510,174200,1789407250,24300,24300,24300,24300,0
|
|
20240510,174100,1789407250,24300,24300,24300,24300,0
|
|
20240510,174000,1789407250,24300,24300,24300,24300,0
|
|
20240510,173900,1789407250,24300,24300,24300,24300,0
|
|
20240510,173800,1789407250,24300,24300,24300,24300,0
|
|
20240510,173700,1789407250,24300,24300,24300,24300,0
|
|
20240510,173600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,173500,1789407250,24300,24300,24300,24300,0
|
|
20240510,173400,1789407250,24300,24300,24300,24300,0
|
|
20240510,173300,1789407250,24300,24300,24300,24300,0
|
|
20240510,173200,1789407250,24300,24300,24300,24300,0
|
|
20240510,173100,1789407250,24300,24300,24300,24300,0
|
|
20240510,173000,1789407250,24300,24300,24300,24300,0
|
|
20240510,172900,1789407250,24300,24300,24300,24300,0
|
|
20240510,172800,1789407250,24300,24300,24300,24300,0
|
|
20240510,172700,1789407250,24300,24300,24300,24300,0
|
|
20240510,172600,1789407250,24300,24300,24300,24300,0
|
|
20240510,172500,1789407250,24300,24300,24300,24300,0
|
|
20240510,172400,1789407250,24300,24300,24300,24300,0
|
|
20240510,172300,1789407250,24300,24300,24300,24300,0
|
|
20240510,172200,1789407250,24300,24300,24300,24300,0
|
|
20240510,172100,1789407250,24300,24300,24300,24300,0
|
|
20240510,172000,1789407250,24300,24300,24300,24300,0
|
|
20240510,171900,1789407250,24300,24300,24300,24300,0
|
|
20240510,171800,1789407250,24300,24300,24300,24300,0
|
|
20240510,171700,1789407250,24300,24300,24300,24300,0
|
|
20240510,171600,1789407250,24300,24300,24300,24300,0
|
|
20240510,171500,1789407250,24300,24300,24300,24300,0
|
|
20240510,171400,1789407250,24300,24300,24300,24300,0
|
|
20240510,171300,1789407250,24300,24300,24300,24300,0
|
|
20240510,171200,1789407250,24300,24300,24300,24300,0
|
|
20240510,171100,1789407250,24300,24300,24300,24300,0
|
|
20240510,171000,1789407250,24300,24300,24300,24300,0
|
|
20240510,170900,1789407250,24300,24300,24300,24300,0
|
|
20240510,170800,1789407250,24300,24300,24300,24300,0
|
|
20240510,170700,1789407250,24300,24300,24300,24300,0
|
|
20240510,170600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,170500,1789407250,24300,24300,24300,24300,0
|
|
20240510,170400,1789407250,24300,24300,24300,24300,0
|
|
20240510,170300,1789407250,24300,24300,24300,24300,0
|
|
20240510,170200,1789407250,24300,24300,24300,24300,0
|
|
20240510,170100,1789407250,24300,24300,24300,24300,0
|
|
20240510,170000,1789407250,24300,24300,24300,24300,0
|
|
20240510,165900,1789407250,24300,24300,24300,24300,0
|
|
20240510,165800,1789407250,24300,24300,24300,24300,0
|
|
20240510,165700,1789407250,24300,24300,24300,24300,0
|
|
20240510,165600,1789407250,24300,24300,24300,24300,0
|
|
20240510,165500,1789407250,24300,24300,24300,24300,0
|
|
20240510,165400,1789407250,24300,24300,24300,24300,0
|
|
20240510,165300,1789407250,24300,24300,24300,24300,0
|
|
20240510,165200,1789407250,24300,24300,24300,24300,0
|
|
20240510,165100,1789407250,24300,24300,24300,24300,0
|
|
20240510,165000,1789407250,24300,24300,24300,24300,0
|
|
20240510,164900,1789407250,24300,24300,24300,24300,0
|
|
20240510,164800,1789407250,24300,24300,24300,24300,0
|
|
20240510,164700,1789407250,24300,24300,24300,24300,0
|
|
20240510,164600,1789407250,24300,24300,24300,24300,0
|
|
20240510,164500,1789407250,24300,24300,24300,24300,0
|
|
20240510,164400,1789407250,24300,24300,24300,24300,0
|
|
20240510,164300,1789407250,24300,24300,24300,24300,0
|
|
20240510,164200,1789407250,24300,24300,24300,24300,0
|
|
20240510,164100,1789407250,24300,24300,24300,24300,0
|
|
20240510,164000,1789407250,24300,24300,24300,24300,0
|
|
20240510,163900,1789407250,24300,24300,24300,24300,0
|
|
20240510,163800,1789407250,24300,24300,24300,24300,0
|
|
20240510,163700,1789407250,24300,24300,24300,24300,0
|
|
20240510,163600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,163500,1789407250,24300,24300,24300,24300,0
|
|
20240510,163400,1789407250,24300,24300,24300,24300,0
|
|
20240510,163300,1789407250,24300,24300,24300,24300,0
|
|
20240510,163200,1789407250,24300,24300,24300,24300,0
|
|
20240510,163100,1789407250,24300,24300,24300,24300,0
|
|
20240510,163000,1789407250,24300,24300,24300,24300,0
|
|
20240510,162900,1789407250,24300,24300,24300,24300,0
|
|
20240510,162800,1789407250,24300,24300,24300,24300,0
|
|
20240510,162700,1789407250,24300,24300,24300,24300,0
|
|
20240510,162600,1789407250,24300,24300,24300,24300,0
|
|
20240510,162500,1789407250,24300,24300,24300,24300,0
|
|
20240510,162400,1789407250,24300,24300,24300,24300,0
|
|
20240510,162300,1789407250,24300,24300,24300,24300,0
|
|
20240510,162200,1789407250,24300,24300,24300,24300,0
|
|
20240510,162100,1789407250,24300,24300,24300,24300,0
|
|
20240510,162000,1789407250,24300,24300,24300,24300,0
|
|
20240510,161900,1789407250,24300,24300,24300,24300,0
|
|
20240510,161800,1789407250,24300,24300,24300,24300,0
|
|
20240510,161700,1789407250,24300,24300,24300,24300,0
|
|
20240510,161600,1789407250,24300,24300,24300,24300,0
|
|
20240510,161500,1789407250,24300,24300,24300,24300,0
|
|
20240510,161400,1789407250,24300,24300,24300,24300,0
|
|
20240510,161300,1789407250,24300,24300,24300,24300,0
|
|
20240510,161200,1789407250,24300,24300,24300,24300,0
|
|
20240510,161100,1789407250,24300,24300,24300,24300,0
|
|
20240510,161000,1789407250,24300,24300,24300,24300,0
|
|
20240510,160900,1789407250,24300,24300,24300,24300,0
|
|
20240510,160800,1789407250,24300,24300,24300,24300,0
|
|
20240510,160700,1789407250,24300,24300,24300,24300,0
|
|
20240510,160600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,160500,1789407250,24300,24300,24300,24300,0
|
|
20240510,160400,1789407250,24300,24300,24300,24300,0
|
|
20240510,160300,1789407250,24300,24300,24300,24300,0
|
|
20240510,160200,1789407250,24300,24300,24300,24300,0
|
|
20240510,160100,1789407250,24300,24300,24300,24300,0
|
|
20240510,160000,1789407250,24300,24300,24300,24300,0
|
|
20240510,155900,1789407250,24300,24300,24300,24300,0
|
|
20240510,155800,1789407250,24300,24300,24300,24300,0
|
|
20240510,155700,1789407250,24300,24300,24300,24300,0
|
|
20240510,155600,1789407250,24300,24300,24300,24300,0
|
|
20240510,155500,1789407250,24300,24300,24300,24300,0
|
|
20240510,155400,1789407250,24300,24300,24300,24300,0
|
|
20240510,155300,1789407250,24300,24300,24300,24300,0
|
|
20240510,155200,1789407250,24300,24300,24300,24300,0
|
|
20240510,155100,1789407250,24300,24300,24300,24300,0
|
|
20240510,155000,1789407250,24300,24300,24300,24300,0
|
|
20240510,154900,1789407250,24300,24300,24300,24300,0
|
|
20240510,154800,1789407250,24300,24300,24300,24300,0
|
|
20240510,154700,1789407250,24300,24300,24300,24300,0
|
|
20240510,154600,1789407250,24300,24300,24300,24300,0
|
|
20240510,154500,1789407250,24300,24300,24300,24300,0
|
|
20240510,154400,1789407250,24300,24300,24300,24300,0
|
|
20240510,154300,1789407250,24300,24300,24300,24300,0
|
|
20240510,154200,1789407250,24300,24300,24300,24300,0
|
|
20240510,154100,1789407250,24300,24300,24300,24300,0
|
|
20240510,154000,1789407250,24300,24300,24300,24300,0
|
|
20240510,153900,1789407250,24300,24300,24300,24300,0
|
|
20240510,153800,1789407250,24300,24300,24300,24300,0
|
|
20240510,153700,1789407250,24300,24300,24300,24300,0
|
|
20240510,153600,1789407250,24300,24300,24300,24300,3540
|
|
20240510,153500,1789407250,24300,24300,24300,24300,0
|
|
20240510,153400,1789407250,24300,24300,24300,24300,0
|
|
20240510,153300,1789407250,24300,24300,24300,24300,0
|
|
20240510,153200,1789407250,24300,24300,24300,24300,0
|
|
20240510,153100,1789407250,24300,24300,24300,24300,0
|
|
20240510,153000,1789407250,24300,24300,24300,24300,3540
|
|
20240510,152900,1703385250,24350,24350,24350,24350,0
|
|
20240510,152800,1703385250,24350,24350,24350,24350,0
|
|
20240510,152700,1703385250,24350,24350,24350,24350,0
|
|
20240510,152600,1703385250,24350,24350,24350,24350,0
|
|
20240510,152500,1703385250,24350,24350,24350,24350,0
|
|
20240510,152400,1703385250,24350,24350,24350,24350,0
|
|
20240510,152300,1703385250,24350,24350,24350,24350,0
|
|
20240510,152200,1703385250,24350,24350,24350,24350,0
|
|
20240510,152100,1703385250,24350,24350,24350,24350,0
|
|
20240510,152000,1703385250,24350,24350,24350,24350,0
|
|
20240510,151900,1703385250,24350,24300,24350,24300,223
|
|
20240510,151800,1697956400,24300,24300,24350,24300,3675
|
|
20240510,151700,1608653700,24300,24200,24300,24200,158
|
|
20240510,151600,1604822800,24250,24250,24300,24200,214
|
|
20240510,151500,1599634200,24300,24250,24300,24200,1208
|
|
20240510,151400,1570340250,24250,24250,24250,24200,314
|
|
20240510,151300,1562729550,24250,24200,24250,24200,47
|
|
20240510,151200,1561591600,24250,24250,24250,24200,102
|
|
20240510,151100,1559119300,24250,24200,24250,24200,33
|
|
20240510,151000,1558320100,24250,24200,24250,24100,1210
|
|
20240510,150900,1529037800,24200,24050,24200,24050,1282
|
|
20240510,150800,1498155400,24000,24050,24050,23950,41
|
|
20240510,150700,1497172000,24050,24000,24050,23950,155
|
|
20240510,150600,1493453000,24000,24000,24000,23950,83
|
|
20240510,150500,1491462600,23950,24050,24050,23950,199
|
|
20240510,150400,1486696100,23950,23950,24050,23950,54
|
|
20240510,150300,1485401500,24000,24050,24050,23950,93
|
|
20240510,150200,1483170100,23950,24050,24050,23950,1037
|
|
20240510,150100,1458292700,24050,24050,24050,23950,37
|
|
20240510,150000,1457404750,24000,24000,24100,24000,302
|
|
20240510,145900,1450152300,24100,24000,24100,24000,13
|
|
20240510,145800,1449840000,24000,24000,24100,24000,17
|
|
20240510,145700,1449431900,24100,24050,24100,24050,34
|
|
20240510,145600,1448614100,24100,24100,24100,24100,0
|
|
20240510,145500,1448614100,24100,24100,24150,24050,55
|
|
20240510,145400,1447288650,24100,24050,24100,24050,24
|
|
20240510,145300,1446711350,24050,24050,24050,24000,54
|
|
20240510,145200,1445414650,24150,24000,24150,24000,247
|
|
20240510,145100,1439462200,24050,24050,24050,24050,1
|
|
20240510,145000,1439438150,24000,24050,24050,24000,44
|
|
20240510,144900,1438382050,24000,24100,24100,24000,252
|
|
20240510,144800,1432331900,24050,24050,24050,24050,51
|
|
20240510,144700,1431105350,24100,24100,24100,24100,84
|
|
20240510,144600,1429080950,24100,24100,24100,24050,32
|
|
20240510,144500,1428310700,24150,24150,24150,24150,1
|
|
20240510,144400,1428286550,24150,24150,24150,24150,0
|
|
20240510,144300,1428286550,24150,24000,24150,24000,168
|
|
20240510,144200,1424253950,24150,24150,24150,24000,302
|
|
20240510,144100,1416990650,24150,24100,24150,24100,101
|
|
20240510,144000,1414556500,24100,24150,24150,24000,79
|
|
20240510,143900,1412658200,24050,24100,24100,24050,121
|
|
20240510,143800,1409748050,24150,24100,24150,24100,6
|
|
20240510,143700,1409603400,24150,24100,24150,24050,130
|
|
20240510,143600,1406473150,24100,24100,24100,24100,2
|
|
20240510,143500,1406424950,24050,24150,24150,24050,33
|
|
20240510,143400,1405629700,24150,24150,24150,24150,1
|
|
20240510,143300,1405605550,24150,24150,24150,24100,8
|
|
20240510,143200,1405412650,24150,24100,24150,24100,39
|
|
20240510,143100,1404471200,24150,24100,24150,24050,60
|
|
20240510,143000,1403027100,24100,24100,24100,24050,7
|
|
20240510,142900,1402858550,24100,24100,24100,24100,1
|
|
20240510,142800,1402834450,24150,24150,24150,24150,1
|
|
20240510,142700,1402810300,24050,24100,24100,24050,3500
|
|
20240510,142600,1318631900,24150,24150,24150,24150,6
|
|
20240510,142500,1318487000,24150,24150,24150,24150,8
|
|
20240510,142400,1318293800,24150,24250,24250,24050,19
|
|
20240510,142300,1317835350,24050,24100,24100,24050,9
|
|
20240510,142200,1317618850,24050,24200,24200,24050,521
|
|
20240510,142100,1305041750,24150,24200,24200,24150,552
|
|
20240510,142000,1291690200,24250,24250,24250,24250,2
|
|
20240510,141900,1291641700,24250,24200,24250,24200,108
|
|
20240510,141800,1289027550,24200,24200,24200,24200,216
|
|
20240510,141700,1283800350,24150,24150,24150,24150,0
|
|
20240510,141600,1283800350,24150,24150,24150,24150,156
|
|
20240510,141500,1280032950,24150,24150,24150,24150,0
|
|
20240510,141400,1280032950,24150,24150,24150,24150,20
|
|
20240510,141300,1279549950,24200,24200,24200,24200,430
|
|
20240510,141200,1269143950,24200,24250,24250,24200,22
|
|
20240510,141100,1268610500,24250,24200,24250,24200,60
|
|
20240510,141000,1267158450,24200,24200,24200,24200,35
|
|
20240510,140900,1266311450,24200,24200,24200,24200,24
|
|
20240510,140800,1265730650,24150,24150,24150,24150,6
|
|
20240510,140700,1265585750,24150,24150,24150,24150,49
|
|
20240510,140600,1264402400,24200,24200,24200,24200,70
|
|
20240510,140500,1262708400,24200,24200,24200,24200,82
|
|
20240510,140400,1260724000,24250,24250,24250,24250,10
|
|
20240510,140300,1260481500,24250,24250,24250,24250,1
|
|
20240510,140200,1260457250,24250,24250,24250,24250,78
|
|
20240510,140100,1258565750,24200,24200,24200,24200,0
|
|
20240510,140000,1258565750,24200,24200,24200,24150,66
|
|
20240510,135900,1256968850,24150,24200,24200,24150,80
|
|
20240510,135800,1255036350,24200,24150,24200,24150,64
|
|
20240510,135700,1253490250,24200,24200,24200,24200,3
|
|
20240510,135600,1253417650,24150,24150,24150,24150,6
|
|
20240510,135500,1253272750,24150,24200,24200,24150,127
|
|
20240510,135400,1250199500,24200,24200,24200,24200,111
|
|
20240510,135300,1247513300,24200,24200,24200,24200,0
|
|
20240510,135200,1247513300,24200,24200,24200,24200,11
|
|
20240510,135100,1247247100,24200,24200,24200,24200,50
|
|
20240510,135000,1246037100,24250,24250,24250,24250,2
|
|
20240510,134900,1245988600,24200,24200,24200,24200,3
|
|
20240510,134800,1245916000,24250,24300,24300,24250,384
|
|
20240510,134700,1236602100,24300,24300,24350,24250,1088
|
|
20240510,134600,1210161350,24250,24250,24300,24250,237
|
|
20240510,134500,1204407650,24250,24200,24300,24200,845
|
|
20240510,134400,1183894850,24200,24150,24200,24150,167
|
|
20240510,134300,1179859300,24150,24150,24150,24150,1
|
|
20240510,134200,1179835150,24100,24100,24100,24100,8
|
|
20240510,134100,1179642350,24100,24050,24100,24050,124
|
|
20240510,134000,1176658300,24100,24100,24100,24100,100
|
|
20240510,133900,1174248300,24100,24100,24100,24100,0
|
|
20240510,133800,1174248300,24100,24100,24100,24100,1
|
|
20240510,133700,1174224200,24050,24050,24050,24050,0
|
|
20240510,133600,1174224200,24050,24050,24050,24050,0
|
|
20240510,133500,1174224200,24050,24050,24050,24050,109
|
|
20240510,133400,1171602750,24000,24000,24000,24000,3
|
|
20240510,133300,1171530750,24000,24000,24000,24000,1
|
|
20240510,133200,1171506750,23950,23950,23950,23950,6
|
|
20240510,133100,1171363050,23950,24000,24000,23950,2
|
|
20240510,133000,1171315100,23950,24000,24000,23950,38
|
|
20240510,132900,1170403950,24000,24000,24000,24000,6
|
|
20240510,132800,1170259950,24050,24050,24050,24050,1
|
|
20240510,132700,1170235900,24100,24000,24100,24000,14
|
|
20240510,132600,1169899300,24000,24050,24050,24000,8
|
|
20240510,132500,1169707200,24050,24050,24050,24050,4
|
|
20240510,132400,1169611000,24050,24050,24050,24050,2
|
|
20240510,132300,1169562900,24000,24100,24100,24000,171
|
|
20240510,132200,1165456350,24100,24200,24200,23950,785
|
|
20240510,132100,1146603550,24150,24150,24150,24150,40
|
|
20240510,132000,1145637550,24150,24150,24150,24150,0
|
|
20240510,131900,1145637550,24150,24150,24150,24150,0
|
|
20240510,131800,1145637550,24150,24150,24150,24150,6
|
|
20240510,131700,1145492650,24150,24150,24150,24150,8
|
|
20240510,131600,1145299450,24200,24200,24200,24200,219
|
|
20240510,131500,1139999650,24250,24250,24250,24250,60
|
|
20240510,131400,1138544650,24200,24200,24200,24200,248
|
|
20240510,131300,1132543050,24200,24250,24250,24200,27
|
|
20240510,131200,1131889300,24250,24250,24250,24250,1
|
|
20240510,131100,1131865050,24250,24250,24250,24250,41
|
|
20240510,131000,1130870800,24200,24250,24250,24200,77
|
|
20240510,130900,1129005750,24250,24200,24250,24200,1070
|
|
20240510,130800,1103105550,24200,24200,24200,24200,139
|
|
20240510,130700,1099741750,24200,24150,24200,24150,78
|
|
20240510,130600,1097857750,24150,24200,24200,24100,36
|
|
20240510,130500,1096988250,24200,24200,24200,24200,1
|
|
20240510,130400,1096964050,24150,24150,24150,24150,551
|
|
20240510,130300,1083657400,24150,24150,24150,24150,0
|
|
20240510,130200,1083657400,24150,24150,24150,24150,70
|
|
20240510,130100,1081966900,24150,24100,24150,24100,75
|
|
20240510,130000,1080157700,24100,24100,24100,24100,0
|
|
20240510,125900,1080157700,24100,24050,24100,24050,115
|
|
20240510,125800,1077388200,24100,24050,24100,24050,236
|
|
20240510,125700,1071701100,24050,24000,24050,24000,545
|
|
20240510,125600,1058593900,24000,24000,24000,24000,40
|
|
20240510,125500,1057633900,24000,24000,24000,24000,6
|
|
20240510,125400,1057489900,24050,24050,24050,24050,1
|
|
20240510,125300,1057465850,24050,24050,24050,24050,12
|
|
20240510,125200,1057177250,24000,24000,24000,24000,0
|
|
20240510,125100,1057177250,24000,24000,24000,24000,1
|
|
20240510,125000,1057153250,24000,24000,24000,24000,0
|
|
20240510,124900,1057153250,24000,24050,24050,24000,13
|
|
20240510,124800,1056841000,24050,24050,24050,24050,0
|
|
20240510,124700,1056841000,24050,24050,24050,24050,5
|
|
20240510,124600,1056720750,24050,24000,24050,24000,30
|
|
20240510,124500,1056000650,24000,24000,24000,24000,131
|
|
20240510,124400,1052856650,24000,24000,24000,24000,6
|
|
20240510,124300,1052712650,24000,24000,24000,24000,10
|
|
20240510,124200,1052472650,24000,24000,24000,24000,25
|
|
20240510,124100,1051872650,24000,23950,24000,23950,7
|
|
20240510,124000,1051704950,24000,24000,24000,24000,2
|
|
20240510,123900,1051656950,23950,23950,23950,23950,150
|
|
20240510,123800,1048064450,23950,23950,23950,23950,1
|
|
20240510,123700,1048040500,23950,24000,24000,23950,9
|
|
20240510,123600,1047824800,24050,24050,24050,24050,7
|
|
20240510,123500,1047656450,24050,24050,24050,24000,102
|
|
20240510,123400,1045203400,24050,23950,24050,23950,9
|
|
20240510,123300,1044987650,24000,24000,24000,24000,50
|
|
20240510,123200,1043787650,23950,23950,23950,23950,0
|
|
20240510,123100,1043787650,23950,23950,23950,23950,6
|
|
20240510,123000,1043643950,24000,24000,24000,24000,1
|
|
20240510,122900,1043619950,24000,24000,24000,24000,0
|
|
20240510,122800,1043619950,24000,23950,24000,23950,21
|
|
20240510,122700,1043116900,23950,23950,23950,23950,0
|
|
20240510,122600,1043116900,23950,23950,23950,23950,9
|
|
20240510,122500,1042901350,23950,24050,24050,23950,118
|
|
20240510,122400,1040064050,24050,23950,24050,23950,7
|
|
20240510,122300,1039896250,24000,24000,24000,24000,9
|
|
20240510,122200,1039680250,24000,24000,24000,24000,594
|
|
20240510,122100,1025424250,23950,23950,23950,23950,26
|
|
20240510,122000,1024801550,23950,23950,23950,23950,0
|
|
20240510,121900,1024801550,23950,23950,23950,23950,23
|
|
20240510,121800,1024250700,23950,23950,23950,23950,62
|
|
20240510,121700,1022765800,23950,23950,23950,23950,65
|
|
20240510,121600,1021209050,23950,23950,23950,23950,6
|
|
20240510,121500,1021065350,24000,24000,24000,24000,1
|
|
20240510,121400,1021041350,23950,23950,23950,23950,101
|
|
20240510,121300,1018622400,23950,23950,23950,23950,0
|
|
20240510,121200,1018622400,23950,23950,23950,23950,498
|
|
20240510,121100,1006695300,23900,23900,23900,23900,0
|
|
20240510,121000,1006695300,23900,23900,23900,23900,46
|
|
20240510,120900,1005595900,23950,23950,23950,23950,0
|
|
20240510,120800,1005595900,23950,23950,23950,23950,0
|
|
20240510,120700,1005595900,23950,23950,23950,23950,1
|
|
20240510,120600,1005571950,23900,23900,23900,23900,0
|
|
20240510,120500,1005571950,23900,23950,23950,23900,39
|
|
20240510,120400,1004639250,23950,23950,23950,23950,0
|
|
20240510,120300,1004639250,23950,23900,23950,23900,7
|
|
20240510,120200,1004471900,23900,23900,23900,23900,11
|
|
20240510,120100,1004209000,23900,23900,23950,23900,238
|
|
20240510,120000,998520750,23900,23900,23900,23900,0
|
|
20240510,115900,998520750,23900,23950,23950,23900,40
|
|
20240510,115800,997564250,23950,24000,24000,23950,138
|
|
20240510,115700,994259050,23950,23950,23950,23950,6
|
|
20240510,115600,994115350,23950,23950,23950,23950,6
|
|
20240510,115500,993971650,23950,23950,23950,23950,7
|
|
20240510,115400,993804000,23950,23950,23950,23950,0
|
|
20240510,115300,993804000,23950,23950,23950,23950,0
|
|
20240510,115200,993804000,23950,23950,23950,23950,0
|
|
20240510,115100,993804000,23950,23950,23950,23950,10
|
|
20240510,115000,993564500,23950,23950,23950,23950,39
|
|
20240510,114900,992630450,23950,23950,23950,23950,1
|
|
20240510,114800,992606500,23950,23950,23950,23950,6
|
|
20240510,114700,992462800,24000,24000,24000,24000,0
|
|
20240510,114600,992462800,24000,24000,24000,24000,0
|
|
20240510,114500,992462800,24000,24000,24000,24000,800
|
|
20240510,114400,973262800,23950,23950,23950,23950,111
|
|
20240510,114300,970604350,23950,23950,23950,23950,70
|
|
20240510,114200,968927850,23900,23950,23950,23900,8
|
|
20240510,114100,968736600,23950,23950,23950,23950,4
|
|
20240510,114000,968640800,23950,23900,23950,23900,48
|
|
20240510,113900,967493050,23900,23900,23900,23850,118
|
|
20240510,113800,964677850,23900,23900,23900,23900,64
|
|
20240510,113700,963148250,23900,23900,23900,23900,71
|
|
20240510,113600,961451350,23900,23850,23900,23850,34
|
|
20240510,113500,960640300,23850,23900,23900,23850,890
|
|
20240510,113400,939404350,23900,23900,23900,23900,2
|
|
20240510,113300,939356550,23900,23900,23900,23900,0
|
|
20240510,113200,939356550,23900,23900,23900,23900,6
|
|
20240510,113100,939213150,23900,23900,23900,23900,0
|
|
20240510,113000,939213150,23900,23900,23900,23900,6
|
|
20240510,112900,939069750,23900,24000,24000,23900,803
|
|
20240510,112800,919877750,24000,24000,24000,24000,10
|
|
20240510,112700,919637750,24000,23950,24000,23950,93
|
|
20240510,112600,917406750,23900,23950,23950,23900,163
|
|
20240510,112500,913510550,23950,23900,23950,23900,36
|
|
20240510,112400,912648650,23900,23900,23900,23900,1
|
|
20240510,112300,912624750,23950,23900,23950,23900,76
|
|
20240510,112200,910804850,23950,23950,23950,23950,1
|
|
20240510,112100,910780900,23950,23950,23950,23900,758
|
|
20240510,112000,892661600,23900,23900,23900,23900,86
|
|
20240510,111900,890606200,23900,23900,23900,23900,6
|
|
20240510,111800,890462800,23950,23950,23950,23950,5
|
|
20240510,111700,890343050,23900,23950,23950,23900,7
|
|
20240510,111600,890175450,24000,24000,24000,24000,7
|
|
20240510,111500,890007450,23900,23900,23900,23900,6
|
|
20240510,111400,889864050,23950,24000,24000,23950,51
|
|
20240510,111300,888642550,23900,23900,23900,23900,6
|
|
20240510,111200,888499150,23900,23900,23900,23900,14
|
|
20240510,111100,888164550,23900,23900,23900,23900,27
|
|
20240510,111000,887519250,23950,23950,23950,23950,50
|
|
20240510,110900,886321750,23900,23900,23900,23900,1500
|
|
20240510,110800,850471750,23900,24000,24000,23900,584
|
|
20240510,110700,836501750,23950,23950,23950,23950,6
|
|
20240510,110600,836358050,24000,24000,24000,24000,0
|
|
20240510,110500,836358050,24000,24000,24000,24000,10
|
|
20240510,110400,836118050,23900,23900,23900,23900,106
|
|
20240510,110300,833584650,23950,23950,23950,23950,80
|
|
20240510,110200,831668650,23950,23950,23950,23950,206
|
|
20240510,110100,826734950,23950,23950,23950,23950,50
|
|
20240510,110000,825537450,23950,23950,23950,23950,6
|
|
20240510,105900,825393750,23950,23950,23950,23950,365
|
|
20240510,105800,816652000,23950,23900,23950,23900,252
|
|
20240510,105700,810619000,23950,24000,24000,23950,1000
|
|
20240510,105600,786667850,24000,24000,24000,24000,6
|
|
20240510,105500,786523850,24000,24000,24000,24000,1404
|
|
20240510,105400,752827850,24000,24050,24100,24000,38
|
|
20240510,105300,751914250,24050,24050,24050,24000,907
|
|
20240510,105200,730136200,24000,24050,24050,24000,7
|
|
20240510,105100,729968150,24000,24100,24100,24000,352
|
|
20240510,105000,721511300,24100,24100,24100,24100,5
|
|
20240510,104900,721390800,24050,24100,24100,24050,140
|
|
20240510,104800,718021300,24100,24000,24100,24000,284
|
|
20240510,104700,711181400,24000,24000,24000,24000,6
|
|
20240510,104600,711037400,24000,24000,24000,24000,12
|
|
20240510,104500,710749400,24000,24000,24000,24000,13
|
|
20240510,104400,710437400,24000,24100,24100,24000,213
|
|
20240510,104300,705305350,24100,24050,24100,24000,630
|
|
20240510,104200,690155750,24050,24000,24050,24000,54
|
|
20240510,104100,688857250,24000,24000,24000,24000,25
|
|
20240510,104000,688257250,24000,24000,24000,24000,571
|
|
20240510,103900,674553250,23950,24000,24000,23950,300
|
|
20240510,103800,667367950,24000,24000,24000,24000,49
|
|
20240510,103700,666191950,23950,24000,24000,23950,26
|
|
20240510,103600,665569000,23950,24000,24000,23950,127
|
|
20240510,103500,662521300,23950,24000,24050,23950,1023
|
|
20240510,103400,638018350,24050,24000,24050,24000,7
|
|
20240510,103300,637850300,23950,23950,23950,23950,6
|
|
20240510,103200,637706600,23950,23950,23950,23950,347
|
|
20240510,103100,629395950,23950,23950,23950,23950,6
|
|
20240510,103000,629252250,24000,24000,24000,23950,99
|
|
20240510,102900,626876550,23950,24000,24000,23950,1098
|
|
20240510,102800,600532750,24000,24000,24000,24000,7
|
|
20240510,102700,600364750,24000,24000,24000,24000,8
|
|
20240510,102600,600172750,24050,24000,24050,24000,339
|
|
20240510,102500,592028900,24050,24050,24050,24050,79
|
|
20240510,102400,590128950,24100,24100,24100,24100,1
|
|
20240510,102300,590104850,24100,24100,24100,24100,187
|
|
20240510,102200,585598150,24100,24100,24100,24100,8
|
|
20240510,102100,585405350,24000,24000,24050,24000,216
|
|
20240510,102000,580215850,24050,24100,24100,24050,132
|
|
20240510,101900,577037150,24000,24000,24000,24000,386
|
|
20240510,101800,567773150,24000,24000,24000,24000,26
|
|
20240510,101700,567149150,24000,24000,24000,24000,6
|
|
20240510,101600,567005150,24100,24000,24100,24000,27
|
|
20240510,101500,566357050,24000,24000,24000,24000,86
|
|
20240510,101400,564293050,24000,24000,24000,24000,37
|
|
20240510,101300,563405050,24000,24050,24050,24000,130
|
|
20240510,101200,560284800,24050,24000,24050,24000,28
|
|
20240510,101100,559611700,24000,24050,24050,24000,365
|
|
20240510,101000,550851450,24050,24050,24050,24000,50
|
|
20240510,100900,549649200,24050,24050,24050,24000,101
|
|
20240510,100800,547220250,24050,24100,24100,24050,433
|
|
20240510,100700,536806550,24150,24150,24150,24150,1
|
|
20240510,100600,536782400,24050,24100,24150,24050,69
|
|
20240510,100500,535121850,24150,24150,24150,24100,295
|
|
20240510,100400,528002300,24100,24100,24100,24100,0
|
|
20240510,100300,528002300,24100,24100,24100,24050,183
|
|
20240510,100200,523596150,24100,24000,24100,24000,41
|
|
20240510,100100,522608450,24000,24100,24100,24000,12
|
|
20240510,100000,522320250,24000,24050,24050,24000,156
|
|
20240510,095900,518573450,24050,24050,24050,24050,210
|
|
20240510,095800,513522950,24050,24050,24050,24050,200
|
|
20240510,095700,508712950,24100,24100,24100,24100,76
|
|
20240510,095600,506881350,24000,24050,24100,24000,506
|
|
20240510,095500,494719300,24050,24050,24050,24050,16
|
|
20240510,095400,494334500,24100,24050,24100,24050,53
|
|
20240510,095300,493059800,24050,24100,24100,24050,526
|
|
20240510,095200,480397550,24200,24150,24200,24150,350
|
|
20240510,095100,471929950,24150,24150,24150,24100,728
|
|
20240510,095000,454349400,24100,24100,24100,24100,63
|
|
20240510,094900,452831100,24050,24050,24100,24050,41
|
|
20240510,094800,451844950,24050,24050,24050,24050,311
|
|
20240510,094700,444365400,24100,24100,24150,24100,163
|
|
20240510,094600,440436800,24150,24150,24150,24100,85
|
|
20240510,094500,438385550,24150,24150,24150,24150,10
|
|
20240510,094400,438144050,24150,24150,24150,24100,139
|
|
20240510,094300,434792550,24100,24150,24150,24100,57
|
|
20240510,094200,433416650,24100,24100,24100,24100,0
|
|
20240510,094100,433416650,24100,24000,24150,24000,1712
|
|
20240510,094000,392131400,24000,24000,24000,24000,252
|
|
20240510,093900,386083400,23950,23950,23950,23950,103
|
|
20240510,093800,383616550,23950,23950,24000,23950,132
|
|
20240510,093700,380454600,23950,24000,24000,23950,517
|
|
20240510,093600,368046900,24000,24000,24100,24000,217
|
|
20240510,093500,362838250,24000,24050,24050,24000,7
|
|
20240510,093400,362670200,24100,23950,24100,23950,316
|
|
20240510,093300,355101250,24050,24050,24050,24050,135
|
|
20240510,093200,351854500,23950,24000,24000,23950,364
|
|
20240510,093100,343134050,24000,24000,24000,24000,1
|
|
20240510,093000,343110050,24050,23950,24050,23950,91
|
|
20240510,092900,340925600,24000,23950,24000,23950,33
|
|
20240510,092800,340134900,23950,23950,24000,23900,32
|
|
20240510,092700,339369150,23900,24000,24100,23900,2504
|
|
20240510,092600,279460200,24000,24000,24000,24000,130
|
|
20240510,092500,276340200,24000,24000,24000,24000,134
|
|
20240510,092400,273124200,24000,24100,24100,24000,40
|
|
20240510,092300,272163400,24100,24100,24100,24100,1
|
|
20240510,092200,272139300,24100,24100,24100,24000,108
|
|
20240510,092100,269546500,24100,24000,24100,23950,1174
|
|
20240510,092000,241358050,24000,23950,24000,23950,54
|
|
20240510,091900,240062800,23950,24000,24000,23950,121
|
|
20240510,091800,237161000,24000,24000,24000,24000,11
|
|
20240510,091700,236897000,24100,24100,24100,24100,5
|
|
20240510,091600,236776500,24000,24000,24000,24000,52
|
|
20240510,091500,235528500,24000,24000,24100,23950,181
|
|
20240510,091400,231185800,24000,24000,24000,24000,51
|
|
20240510,091300,229961800,24000,24050,24050,24000,106
|
|
20240510,091200,227412800,24050,24000,24050,23950,1091
|
|
20240510,091100,201239550,24050,24100,24100,24000,214
|
|
20240510,091000,196085550,24100,24100,24150,24100,12
|
|
20240510,090900,195796300,24100,24100,24150,24050,214
|
|
20240510,090800,190648100,24050,23950,24100,23950,696
|
|
20240510,090700,173886450,24050,23900,24050,23900,267
|
|
20240510,090600,167503200,23900,23900,24050,23900,663
|
|
20240510,090500,151650100,23900,24050,24100,23900,1763
|
|
20240510,090400,109384200,24000,24150,24200,24000,676
|
|
20240510,090300,93114000,24200,24150,24200,24100,84
|
|
20240510,090200,91085950,24200,24250,24300,24100,826
|
|
20240510,090100,71105200,24150,24200,24200,24150,396
|
|
20240510,090000,61536800,24150,24200,24300,24150,2543
|