579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,183500,2574104200,24350,24350,24350,24350,0
|
|
20240516,183400,2574104200,24350,24350,24350,24350,0
|
|
20240516,183300,2574104200,24350,24350,24350,24350,0
|
|
20240516,183200,2574104200,24350,24350,24350,24350,0
|
|
20240516,183100,2574104200,24350,24350,24350,24350,0
|
|
20240516,183000,2574104200,24350,24350,24350,24350,0
|
|
20240516,182900,2574104200,24350,24350,24350,24350,0
|
|
20240516,182800,2574104200,24350,24350,24350,24350,0
|
|
20240516,182700,2574104200,24350,24350,24350,24350,0
|
|
20240516,182600,2574104200,24350,24350,24350,24350,0
|
|
20240516,182500,2574104200,24350,24350,24350,24350,0
|
|
20240516,182400,2574104200,24350,24350,24350,24350,0
|
|
20240516,182300,2574104200,24350,24350,24350,24350,0
|
|
20240516,182200,2574104200,24350,24350,24350,24350,0
|
|
20240516,182100,2574104200,24350,24350,24350,24350,0
|
|
20240516,182000,2574104200,24350,24350,24350,24350,0
|
|
20240516,181900,2574104200,24350,24350,24350,24350,0
|
|
20240516,181800,2574104200,24350,24350,24350,24350,0
|
|
20240516,181700,2574104200,24350,24350,24350,24350,0
|
|
20240516,181600,2574104200,24350,24350,24350,24350,0
|
|
20240516,181500,2574104200,24350,24350,24350,24350,0
|
|
20240516,181400,2574104200,24350,24350,24350,24350,0
|
|
20240516,181300,2574104200,24350,24350,24350,24350,0
|
|
20240516,181200,2574104200,24350,24350,24350,24350,0
|
|
20240516,181100,2574104200,24350,24350,24350,24350,0
|
|
20240516,181000,2574104200,24350,24350,24350,24350,0
|
|
20240516,180900,2574104200,24350,24350,24350,24350,0
|
|
20240516,180800,2574104200,24350,24350,24350,24350,0
|
|
20240516,180700,2574104200,24350,24350,24350,24350,0
|
|
20240516,180600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,180500,2574104200,24350,24350,24350,24350,0
|
|
20240516,180400,2574104200,24350,24350,24350,24350,0
|
|
20240516,180300,2574104200,24350,24350,24350,24350,0
|
|
20240516,180200,2574104200,24350,24350,24350,24350,0
|
|
20240516,180100,2574104200,24350,24350,24350,24350,0
|
|
20240516,180000,2574104200,24350,24350,24350,24350,0
|
|
20240516,175900,2574104200,24350,24350,24350,24350,0
|
|
20240516,175800,2574104200,24350,24350,24350,24350,0
|
|
20240516,175700,2574104200,24350,24350,24350,24350,0
|
|
20240516,175600,2574104200,24350,24350,24350,24350,0
|
|
20240516,175500,2574104200,24350,24350,24350,24350,0
|
|
20240516,175400,2574104200,24350,24350,24350,24350,0
|
|
20240516,175300,2574104200,24350,24350,24350,24350,0
|
|
20240516,175200,2574104200,24350,24350,24350,24350,0
|
|
20240516,175100,2574104200,24350,24350,24350,24350,0
|
|
20240516,175000,2574104200,24350,24350,24350,24350,0
|
|
20240516,174900,2574104200,24350,24350,24350,24350,0
|
|
20240516,174800,2574104200,24350,24350,24350,24350,0
|
|
20240516,174700,2574104200,24350,24350,24350,24350,0
|
|
20240516,174600,2574104200,24350,24350,24350,24350,0
|
|
20240516,174500,2574104200,24350,24350,24350,24350,0
|
|
20240516,174400,2574104200,24350,24350,24350,24350,0
|
|
20240516,174300,2574104200,24350,24350,24350,24350,0
|
|
20240516,174200,2574104200,24350,24350,24350,24350,0
|
|
20240516,174100,2574104200,24350,24350,24350,24350,0
|
|
20240516,174000,2574104200,24350,24350,24350,24350,0
|
|
20240516,173900,2574104200,24350,24350,24350,24350,0
|
|
20240516,173800,2574104200,24350,24350,24350,24350,0
|
|
20240516,173700,2574104200,24350,24350,24350,24350,0
|
|
20240516,173600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,173500,2574104200,24350,24350,24350,24350,0
|
|
20240516,173400,2574104200,24350,24350,24350,24350,0
|
|
20240516,173300,2574104200,24350,24350,24350,24350,0
|
|
20240516,173200,2574104200,24350,24350,24350,24350,0
|
|
20240516,173100,2574104200,24350,24350,24350,24350,0
|
|
20240516,173000,2574104200,24350,24350,24350,24350,0
|
|
20240516,172900,2574104200,24350,24350,24350,24350,0
|
|
20240516,172800,2574104200,24350,24350,24350,24350,0
|
|
20240516,172700,2574104200,24350,24350,24350,24350,0
|
|
20240516,172600,2574104200,24350,24350,24350,24350,0
|
|
20240516,172500,2574104200,24350,24350,24350,24350,0
|
|
20240516,172400,2574104200,24350,24350,24350,24350,0
|
|
20240516,172300,2574104200,24350,24350,24350,24350,0
|
|
20240516,172200,2574104200,24350,24350,24350,24350,0
|
|
20240516,172100,2574104200,24350,24350,24350,24350,0
|
|
20240516,172000,2574104200,24350,24350,24350,24350,0
|
|
20240516,171900,2574104200,24350,24350,24350,24350,0
|
|
20240516,171800,2574104200,24350,24350,24350,24350,0
|
|
20240516,171700,2574104200,24350,24350,24350,24350,0
|
|
20240516,171600,2574104200,24350,24350,24350,24350,0
|
|
20240516,171500,2574104200,24350,24350,24350,24350,0
|
|
20240516,171400,2574104200,24350,24350,24350,24350,0
|
|
20240516,171300,2574104200,24350,24350,24350,24350,0
|
|
20240516,171200,2574104200,24350,24350,24350,24350,0
|
|
20240516,171100,2574104200,24350,24350,24350,24350,0
|
|
20240516,171000,2574104200,24350,24350,24350,24350,0
|
|
20240516,170900,2574104200,24350,24350,24350,24350,0
|
|
20240516,170800,2574104200,24350,24350,24350,24350,0
|
|
20240516,170700,2574104200,24350,24350,24350,24350,0
|
|
20240516,170600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,170500,2574104200,24350,24350,24350,24350,0
|
|
20240516,170400,2574104200,24350,24350,24350,24350,0
|
|
20240516,170300,2574104200,24350,24350,24350,24350,0
|
|
20240516,170200,2574104200,24350,24350,24350,24350,0
|
|
20240516,170100,2574104200,24350,24350,24350,24350,0
|
|
20240516,170000,2574104200,24350,24350,24350,24350,0
|
|
20240516,165900,2574104200,24350,24350,24350,24350,0
|
|
20240516,165800,2574104200,24350,24350,24350,24350,0
|
|
20240516,165700,2574104200,24350,24350,24350,24350,0
|
|
20240516,165600,2574104200,24350,24350,24350,24350,0
|
|
20240516,165500,2574104200,24350,24350,24350,24350,0
|
|
20240516,165400,2574104200,24350,24350,24350,24350,0
|
|
20240516,165300,2574104200,24350,24350,24350,24350,0
|
|
20240516,165200,2574104200,24350,24350,24350,24350,0
|
|
20240516,165100,2574104200,24350,24350,24350,24350,0
|
|
20240516,165000,2574104200,24350,24350,24350,24350,0
|
|
20240516,164900,2574104200,24350,24350,24350,24350,0
|
|
20240516,164800,2574104200,24350,24350,24350,24350,0
|
|
20240516,164700,2574104200,24350,24350,24350,24350,0
|
|
20240516,164600,2574104200,24350,24350,24350,24350,0
|
|
20240516,164500,2574104200,24350,24350,24350,24350,0
|
|
20240516,164400,2574104200,24350,24350,24350,24350,0
|
|
20240516,164300,2574104200,24350,24350,24350,24350,0
|
|
20240516,164200,2574104200,24350,24350,24350,24350,0
|
|
20240516,164100,2574104200,24350,24350,24350,24350,0
|
|
20240516,164000,2574104200,24350,24350,24350,24350,0
|
|
20240516,163900,2574104200,24350,24350,24350,24350,0
|
|
20240516,163800,2574104200,24350,24350,24350,24350,0
|
|
20240516,163700,2574104200,24350,24350,24350,24350,0
|
|
20240516,163600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,163500,2574104200,24350,24350,24350,24350,0
|
|
20240516,163400,2574104200,24350,24350,24350,24350,0
|
|
20240516,163300,2574104200,24350,24350,24350,24350,0
|
|
20240516,163200,2574104200,24350,24350,24350,24350,0
|
|
20240516,163100,2574104200,24350,24350,24350,24350,0
|
|
20240516,163000,2574104200,24350,24350,24350,24350,0
|
|
20240516,162900,2574104200,24350,24350,24350,24350,0
|
|
20240516,162800,2574104200,24350,24350,24350,24350,0
|
|
20240516,162700,2574104200,24350,24350,24350,24350,0
|
|
20240516,162600,2574104200,24350,24350,24350,24350,0
|
|
20240516,162500,2574104200,24350,24350,24350,24350,0
|
|
20240516,162400,2574104200,24350,24350,24350,24350,0
|
|
20240516,162300,2574104200,24350,24350,24350,24350,0
|
|
20240516,162200,2574104200,24350,24350,24350,24350,0
|
|
20240516,162100,2574104200,24350,24350,24350,24350,0
|
|
20240516,162000,2574104200,24350,24350,24350,24350,0
|
|
20240516,161900,2574104200,24350,24350,24350,24350,0
|
|
20240516,161800,2574104200,24350,24350,24350,24350,0
|
|
20240516,161700,2574104200,24350,24350,24350,24350,0
|
|
20240516,161600,2574104200,24350,24350,24350,24350,0
|
|
20240516,161500,2574104200,24350,24350,24350,24350,0
|
|
20240516,161400,2574104200,24350,24350,24350,24350,0
|
|
20240516,161300,2574104200,24350,24350,24350,24350,0
|
|
20240516,161200,2574104200,24350,24350,24350,24350,0
|
|
20240516,161100,2574104200,24350,24350,24350,24350,0
|
|
20240516,161000,2574104200,24350,24350,24350,24350,0
|
|
20240516,160900,2574104200,24350,24350,24350,24350,0
|
|
20240516,160800,2574104200,24350,24350,24350,24350,0
|
|
20240516,160700,2574104200,24350,24350,24350,24350,0
|
|
20240516,160600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,160500,2574104200,24350,24350,24350,24350,0
|
|
20240516,160400,2574104200,24350,24350,24350,24350,0
|
|
20240516,160300,2574104200,24350,24350,24350,24350,0
|
|
20240516,160200,2574104200,24350,24350,24350,24350,0
|
|
20240516,160100,2574104200,24350,24350,24350,24350,0
|
|
20240516,160000,2574104200,24350,24350,24350,24350,0
|
|
20240516,155900,2574104200,24350,24350,24350,24350,0
|
|
20240516,155800,2574104200,24350,24350,24350,24350,0
|
|
20240516,155700,2574104200,24350,24350,24350,24350,0
|
|
20240516,155600,2574104200,24350,24350,24350,24350,0
|
|
20240516,155500,2574104200,24350,24350,24350,24350,0
|
|
20240516,155400,2574104200,24350,24350,24350,24350,0
|
|
20240516,155300,2574104200,24350,24350,24350,24350,0
|
|
20240516,155200,2574104200,24350,24350,24350,24350,0
|
|
20240516,155100,2574104200,24350,24350,24350,24350,0
|
|
20240516,155000,2574104200,24350,24350,24350,24350,0
|
|
20240516,154900,2574104200,24350,24350,24350,24350,0
|
|
20240516,154800,2574104200,24350,24350,24350,24350,0
|
|
20240516,154700,2574104200,24350,24350,24350,24350,0
|
|
20240516,154600,2574104200,24350,24350,24350,24350,0
|
|
20240516,154500,2574104200,24350,24350,24350,24350,0
|
|
20240516,154400,2574104200,24350,24350,24350,24350,0
|
|
20240516,154300,2574104200,24350,24350,24350,24350,0
|
|
20240516,154200,2574104200,24350,24350,24350,24350,0
|
|
20240516,154100,2574104200,24350,24350,24350,24350,0
|
|
20240516,154000,2574104200,24350,24350,24350,24350,0
|
|
20240516,153900,2574104200,24350,24350,24350,24350,0
|
|
20240516,153800,2574104200,24350,24350,24350,24350,0
|
|
20240516,153700,2574104200,24350,24350,24350,24350,0
|
|
20240516,153600,2574104200,24350,24350,24350,24350,2266
|
|
20240516,153500,2574104200,24350,24350,24350,24350,0
|
|
20240516,153400,2574104200,24350,24350,24350,24350,0
|
|
20240516,153300,2574104200,24350,24350,24350,24350,0
|
|
20240516,153200,2574104200,24350,24350,24350,24350,0
|
|
20240516,153100,2574104200,24350,24350,24350,24350,0
|
|
20240516,153000,2574104200,24350,24350,24350,24350,2266
|
|
20240516,152900,2518927100,24200,24200,24200,24200,0
|
|
20240516,152800,2518927100,24200,24200,24200,24200,0
|
|
20240516,152700,2518927100,24200,24200,24200,24200,0
|
|
20240516,152600,2518927100,24200,24200,24200,24200,0
|
|
20240516,152500,2518927100,24200,24200,24200,24200,0
|
|
20240516,152400,2518927100,24200,24200,24200,24200,0
|
|
20240516,152300,2518927100,24200,24200,24200,24200,0
|
|
20240516,152200,2518927100,24200,24200,24200,24200,0
|
|
20240516,152100,2518927100,24200,24200,24200,24200,0
|
|
20240516,152000,2518927100,24200,24200,24200,24200,0
|
|
20240516,151900,2518927100,24200,24200,24200,24200,590
|
|
20240516,151800,2504649100,24300,24350,24350,24300,400
|
|
20240516,151700,2494926250,24300,24350,24350,24300,1180
|
|
20240516,151600,2466202200,24300,24100,24300,24100,2072
|
|
20240516,151500,2416013050,24150,24150,24150,24150,19
|
|
20240516,151400,2415554200,24200,24200,24200,24150,28
|
|
20240516,151300,2414876900,24150,24200,24200,24150,3
|
|
20240516,151200,2414804350,24200,24100,24200,24100,541
|
|
20240516,151100,2401735450,24100,24150,24150,24100,368
|
|
20240516,151000,2392863300,24150,24150,24150,24150,95
|
|
20240516,150900,2390569050,24150,24150,24150,24150,83
|
|
20240516,150800,2388564600,24150,24150,24150,24150,141
|
|
20240516,150700,2385159450,24150,24150,24150,24150,77
|
|
20240516,150600,2383299900,24150,24150,24150,24150,183
|
|
20240516,150500,2378880450,24100,24150,24200,24100,118
|
|
20240516,150400,2376031650,24150,24150,24150,24150,21
|
|
20240516,150300,2375524500,24150,24150,24150,24150,1
|
|
20240516,150200,2375500350,24150,24150,24150,24150,17
|
|
20240516,150100,2375089800,24200,24200,24200,24200,1
|
|
20240516,150000,2375065600,24200,24200,24200,24200,76
|
|
20240516,145900,2373226400,24200,24100,24200,24100,370
|
|
20240516,145800,2364279400,24100,24100,24100,24100,2001
|
|
20240516,145700,2316055300,24000,24000,24000,24000,0
|
|
20240516,145600,2316055300,24000,24000,24000,24000,2
|
|
20240516,145500,2316007300,24100,24100,24100,24100,1
|
|
20240516,145400,2315983200,23950,24100,24100,23950,2587
|
|
20240516,145300,2253798650,24100,24100,24100,24100,25
|
|
20240516,145200,2253196150,24100,24100,24100,24100,447
|
|
20240516,145100,2242423450,24150,24150,24150,24150,82
|
|
20240516,145000,2240443150,24150,24150,24150,24150,126
|
|
20240516,144900,2237400250,24200,24200,24200,24200,0
|
|
20240516,144800,2237400250,24200,24200,24200,24200,0
|
|
20240516,144700,2237400250,24200,24200,24200,24200,0
|
|
20240516,144600,2237400250,24200,24200,24200,24200,0
|
|
20240516,144500,2237400250,24200,24200,24200,24200,1
|
|
20240516,144400,2237376050,24200,24200,24200,24200,5
|
|
20240516,144300,2237255050,24200,24200,24200,24200,4
|
|
20240516,144200,2237158250,24150,24150,24150,24150,516
|
|
20240516,144100,2224696850,24150,24100,24150,24100,18
|
|
20240516,144000,2224262550,24050,24050,24050,24050,0
|
|
20240516,143900,2224262550,24050,24050,24050,24050,0
|
|
20240516,143800,2224262550,24050,24050,24050,24050,10
|
|
20240516,143700,2224022050,24050,24050,24050,24050,1
|
|
20240516,143600,2223998000,24050,24200,24200,24050,268
|
|
20240516,143500,2217513300,24150,24100,24150,24100,239
|
|
20240516,143400,2211743350,24100,24100,24100,24100,0
|
|
20240516,143300,2211743350,24100,24100,24100,24100,6
|
|
20240516,143200,2211598750,24100,24100,24100,24100,10
|
|
20240516,143100,2211357750,24100,24100,24100,24100,127
|
|
20240516,143000,2208297050,24100,24050,24100,24050,1334
|
|
20240516,142900,2176147700,24050,24050,24050,24050,1
|
|
20240516,142800,2176123650,24050,24000,24050,24000,2
|
|
20240516,142700,2176075600,24150,24000,24150,23950,1202
|
|
20240516,142600,2147227350,24050,24050,24050,24050,404
|
|
20240516,142500,2137511150,24050,24050,24050,24050,0
|
|
20240516,142400,2137511150,24050,24050,24050,24050,1
|
|
20240516,142300,2137487100,24150,24150,24150,24150,1
|
|
20240516,142200,2137462950,24100,24100,24100,24100,0
|
|
20240516,142100,2137462950,24100,24100,24100,24100,0
|
|
20240516,142000,2137462950,24100,24100,24100,24100,632
|
|
20240516,141900,2122231750,24100,24100,24100,24100,36
|
|
20240516,141800,2121364150,24100,24100,24100,24100,0
|
|
20240516,141700,2121364150,24100,24100,24100,24100,50
|
|
20240516,141600,2120159150,24100,24100,24100,24100,7
|
|
20240516,141500,2119990450,24150,24150,24150,24150,1
|
|
20240516,141400,2119966300,24100,24100,24100,24100,0
|
|
20240516,141300,2119966300,24100,24100,24100,24100,0
|
|
20240516,141200,2119966300,24100,24100,24100,24100,5
|
|
20240516,141100,2119845800,24150,24150,24150,24150,3
|
|
20240516,141000,2119773350,24100,24150,24200,24100,62
|
|
20240516,140900,2118277450,24200,24150,24200,24150,137
|
|
20240516,140800,2114963500,24150,24000,24150,24000,1998
|
|
20240516,140700,2066813250,24000,24000,24000,23900,1640
|
|
20240516,140600,2027518900,24000,24000,24000,24000,1
|
|
20240516,140500,2027494900,24000,24050,24050,24000,23
|
|
20240516,140400,2026942850,24000,24000,24000,24000,0
|
|
20240516,140300,2026942850,24000,24050,24050,24000,700
|
|
20240516,140200,2010137950,24050,24050,24050,24050,132
|
|
20240516,140100,2006963350,24050,24050,24050,24050,0
|
|
20240516,140000,2006963350,24050,24000,24050,24000,195
|
|
20240516,135900,2002280850,24000,24100,24100,24000,87
|
|
20240516,135800,2000192650,24100,24000,24100,24000,46
|
|
20240516,135700,1999085550,24000,24000,24000,24000,0
|
|
20240516,135600,1999085550,24000,24000,24000,24000,125
|
|
20240516,135500,1996085550,24000,24000,24000,24000,60
|
|
20240516,135400,1994645550,24000,24000,24000,24000,0
|
|
20240516,135300,1994645550,24000,24100,24100,24000,132
|
|
20240516,135200,1991471850,24150,24150,24150,24150,0
|
|
20240516,135100,1991471850,24150,24100,24150,24100,17
|
|
20240516,135000,1991062100,24000,24050,24050,24000,984
|
|
20240516,134900,1967408300,24050,24050,24050,24050,33
|
|
20240516,134800,1966614650,24050,24050,24050,24050,80
|
|
20240516,134700,1964690650,24050,24100,24100,24050,125
|
|
20240516,134600,1961683400,24150,24150,24150,24050,56
|
|
20240516,134500,1960334000,24050,24050,24050,24050,1
|
|
20240516,134400,1960309950,24050,24100,24100,24050,125
|
|
20240516,134300,1957302850,24100,24100,24100,24100,0
|
|
20240516,134200,1957302850,24100,24100,24100,24100,130
|
|
20240516,134100,1954169850,24050,24050,24050,24050,125
|
|
20240516,134000,1951163600,24050,24200,24200,24050,225
|
|
20240516,133900,1945752200,24100,24100,24200,24050,2059
|
|
20240516,133800,1896138150,24100,24150,24150,24100,125
|
|
20240516,133700,1893121950,24200,24150,24200,24150,2
|
|
20240516,133600,1893073600,24150,24150,24150,24150,5
|
|
20240516,133500,1892952850,24150,24150,24150,24150,196
|
|
20240516,133400,1888219450,24150,24150,24150,24150,53
|
|
20240516,133300,1886939500,24150,24200,24200,24150,11
|
|
20240516,133200,1886673700,24200,24200,24200,24150,541
|
|
20240516,133100,1873608050,24200,24200,24200,24200,100
|
|
20240516,133000,1871188050,24200,24200,24200,24200,1
|
|
20240516,132900,1871163850,24200,24100,24200,24100,276
|
|
20240516,132800,1864504650,24200,24200,24200,24200,1
|
|
20240516,132700,1864480450,24100,24100,24100,24100,5
|
|
20240516,132600,1864359950,24100,24100,24100,24100,125
|
|
20240516,132500,1861347450,24200,24200,24200,24200,673
|
|
20240516,132400,1845060850,24150,24150,24150,24150,104
|
|
20240516,132300,1842549250,24100,24100,24100,24100,24
|
|
20240516,132200,1841970850,24100,24150,24150,24100,268
|
|
20240516,132100,1835510900,24150,24150,24150,24150,2
|
|
20240516,132000,1835462600,24100,24050,24100,24050,36
|
|
20240516,131900,1834596000,24050,24050,24050,24050,288
|
|
20240516,131800,1827669600,24050,24050,24050,24050,101
|
|
20240516,131700,1825240550,24050,24050,24050,24050,0
|
|
20240516,131600,1825240550,24050,24050,24050,24050,125
|
|
20240516,131500,1822234300,24050,24100,24150,24050,32
|
|
20240516,131400,1821464500,24100,24100,24100,24100,14
|
|
20240516,131300,1821127100,24150,24100,24150,24050,158
|
|
20240516,131200,1817325300,24100,24100,24100,24100,26
|
|
20240516,131100,1816698700,24100,24100,24100,24100,22
|
|
20240516,131000,1816168500,24100,24100,24100,24100,125
|
|
20240516,130900,1813156000,24150,24150,24150,24150,1
|
|
20240516,130800,1813131850,24100,24100,24100,24100,2
|
|
20240516,130700,1813083650,24100,24100,24100,24100,156
|
|
20240516,130600,1809324050,24150,24150,24150,24150,479
|
|
20240516,130500,1797756200,24150,24150,24150,24150,100
|
|
20240516,130400,1795341200,24150,24150,24150,24150,125
|
|
20240516,130300,1792322450,24150,24150,24150,24150,104
|
|
20240516,130200,1789810850,24150,24150,24150,24150,207
|
|
20240516,130100,1784811800,24200,24150,24250,24050,1113
|
|
20240516,130000,1757935600,24150,24150,24150,24150,1
|
|
20240516,125900,1757911450,24050,24050,24050,24050,6
|
|
20240516,125800,1757767150,24000,24100,24100,24000,125
|
|
20240516,125700,1754760450,24150,24150,24150,24150,24
|
|
20240516,125600,1754180850,24150,24150,24150,24150,10
|
|
20240516,125500,1753939350,24150,24050,24150,24000,137
|
|
20240516,125400,1750646400,24050,24050,24050,24050,41
|
|
20240516,125300,1749660350,24050,24050,24050,24050,101
|
|
20240516,125200,1747231300,24050,24050,24050,24050,1657
|
|
20240516,125100,1707380450,24050,24050,24050,24050,0
|
|
20240516,125000,1707380450,24050,24100,24100,24050,241
|
|
20240516,124900,1701575450,24100,24100,24100,24100,118
|
|
20240516,124800,1698731650,24100,24100,24100,24100,127
|
|
20240516,124700,1695670950,24100,24100,24100,24100,174
|
|
20240516,124600,1691477550,24100,24100,24100,24100,8
|
|
20240516,124500,1691284750,24100,24100,24100,24100,126
|
|
20240516,124400,1688248150,24100,24100,24100,24100,0
|
|
20240516,124300,1688248150,24100,24100,24100,24100,0
|
|
20240516,124200,1688248150,24100,24250,24250,24100,175
|
|
20240516,124100,1684023150,24250,24250,24250,24250,1
|
|
20240516,124000,1683998900,24100,24100,24100,24100,1
|
|
20240516,123900,1683974800,24100,24100,24100,24100,125
|
|
20240516,123800,1680962300,24100,24100,24100,24100,50
|
|
20240516,123700,1679757300,24100,24100,24100,24100,0
|
|
20240516,123600,1679757300,24100,24200,24200,24100,1761
|
|
20240516,123500,1637232450,24150,24150,24150,24150,0
|
|
20240516,123400,1637232450,24150,24100,24150,24100,514
|
|
20240516,123300,1624820000,24100,24150,24150,24100,135
|
|
20240516,123200,1621565350,24150,24150,24150,24150,912
|
|
20240516,123100,1599540550,24150,24150,24150,24150,30
|
|
20240516,123000,1598816050,24150,24200,24200,24150,496
|
|
20240516,122900,1586827250,24150,24150,24150,24150,0
|
|
20240516,122800,1586827250,24150,24150,24150,24150,30
|
|
20240516,122700,1586102750,24150,24150,24150,24150,125
|
|
20240516,122600,1583084000,24250,24250,24250,24250,21
|
|
20240516,122500,1582574750,24150,24150,24150,24150,10
|
|
20240516,122400,1582333250,24150,24150,24150,24150,154
|
|
20240516,122300,1578614150,24150,24150,24150,24150,0
|
|
20240516,122200,1578614150,24150,24150,24150,24150,0
|
|
20240516,122100,1578614150,24150,24250,24250,24150,315
|
|
20240516,122000,1570987900,24250,24250,24250,24250,0
|
|
20240516,121900,1570987900,24250,24250,24250,24250,0
|
|
20240516,121800,1570987900,24250,24150,24250,24150,127
|
|
20240516,121700,1567920650,24250,24150,24250,24150,42
|
|
20240516,121600,1566906150,24150,24150,24150,24150,2
|
|
20240516,121500,1566857850,24150,24150,24150,24150,20
|
|
20240516,121400,1566374850,24150,24200,24200,24150,132
|
|
20240516,121300,1563186150,24200,24250,24250,24200,150
|
|
20240516,121200,1559556100,24250,24250,24250,24250,2
|
|
20240516,121100,1559507600,24150,24150,24150,24150,125
|
|
20240516,121000,1556488850,24150,24150,24150,24150,0
|
|
20240516,120900,1556488850,24150,24150,24150,24150,10
|
|
20240516,120800,1556247350,24150,24200,24200,24150,125
|
|
20240516,120700,1553223100,24250,24250,24250,24250,20
|
|
20240516,120600,1552738100,24250,24250,24250,24150,6
|
|
20240516,120500,1552593000,24150,24200,24200,24150,155
|
|
20240516,120400,1548842250,24150,24200,24200,24150,24
|
|
20240516,120300,1548262450,24150,24150,24150,24150,451
|
|
20240516,120200,1537370800,24150,24200,24200,24150,517
|
|
20240516,120100,1524865650,24150,24150,24150,24150,0
|
|
20240516,120000,1524865650,24150,24150,24150,24150,21
|
|
20240516,115900,1524358500,24150,24150,24150,24150,125
|
|
20240516,115800,1521339750,24150,24150,24150,24150,150
|
|
20240516,115700,1517717250,24250,24250,24250,24150,350
|
|
20240516,115600,1509239750,24150,24150,24150,24150,135
|
|
20240516,115500,1505979500,24150,24150,24150,24150,301
|
|
20240516,115400,1498710350,24150,24150,24150,24150,0
|
|
20240516,115300,1498710350,24150,24150,24150,24150,127
|
|
20240516,115200,1495643300,24150,24150,24150,24150,50
|
|
20240516,115100,1494435800,24150,24150,24150,24150,0
|
|
20240516,115000,1494435800,24150,24150,24150,24150,125
|
|
20240516,114900,1491417050,24150,24150,24150,24150,4
|
|
20240516,114800,1491320450,24200,24200,24200,24200,200
|
|
20240516,114700,1486480450,24200,24150,24200,24150,226
|
|
20240516,114600,1481017500,24250,24200,24250,24150,557
|
|
20240516,114500,1467564300,24200,24150,24200,24100,69
|
|
20240516,114400,1465898750,24100,24150,24150,24100,125
|
|
20240516,114300,1462883850,24150,24150,24150,24150,30
|
|
20240516,114200,1462159350,24150,24150,24150,24150,128
|
|
20240516,114100,1459068150,24150,24100,24150,24100,951
|
|
20240516,114000,1436126400,24150,24200,24200,24150,129
|
|
20240516,113900,1433004700,24250,24250,24250,24250,5
|
|
20240516,113800,1432883450,24250,24250,24250,24250,120
|
|
20240516,113700,1429973450,24150,24300,24300,24150,289
|
|
20240516,113600,1422964500,24300,24300,24300,24300,1
|
|
20240516,113500,1422940200,24300,24300,24300,24300,1
|
|
20240516,113400,1422915900,24100,24200,24200,24100,207
|
|
20240516,113300,1417921150,24200,24200,24200,24200,0
|
|
20240516,113200,1417921150,24200,24200,24200,24200,100
|
|
20240516,113100,1415501150,24200,24250,24250,24200,665
|
|
20240516,113000,1399377700,24250,24250,24250,24250,65
|
|
20240516,112900,1397801450,24250,24250,24300,24250,911
|
|
20240516,112800,1375672950,24250,24250,24250,24200,541
|
|
20240516,112700,1362559950,24250,24250,24250,24250,0
|
|
20240516,112600,1362559950,24250,24250,24300,24150,754
|
|
20240516,112500,1344286550,24200,24200,24200,24200,125
|
|
20240516,112400,1341261550,24300,24300,24300,24300,0
|
|
20240516,112300,1341261550,24300,24300,24300,24300,5
|
|
20240516,112200,1341140050,24200,24200,24200,24200,561
|
|
20240516,112100,1327563850,24200,24300,24300,24200,70
|
|
20240516,112000,1325863850,24300,24300,24300,24300,1
|
|
20240516,111900,1325839550,24150,24250,24250,24150,195
|
|
20240516,111800,1321125550,24300,24300,24300,24300,5
|
|
20240516,111700,1321004050,24300,24300,24300,24300,78
|
|
20240516,111600,1319108650,24150,24200,24200,24150,137
|
|
20240516,111500,1315797500,24250,24200,24250,24200,71
|
|
20240516,111400,1314077550,24200,24200,24200,24200,1148
|
|
20240516,111300,1286295950,24300,24250,24300,24200,126
|
|
20240516,111200,1283246600,24250,24250,24250,24250,0
|
|
20240516,111100,1283246600,24250,24250,24250,24250,3
|
|
20240516,111000,1283173850,24250,24200,24250,24200,152
|
|
20240516,110900,1279495350,24300,24300,24300,24300,1
|
|
20240516,110800,1279471050,24300,24250,24300,24250,32
|
|
20240516,110700,1278693950,24200,24250,24250,24200,125
|
|
20240516,110600,1275668850,24200,24200,24200,24200,0
|
|
20240516,110500,1275668850,24200,24200,24200,24200,7
|
|
20240516,110400,1275499450,24200,24200,24200,24200,0
|
|
20240516,110300,1275499450,24200,24200,24200,24200,125
|
|
20240516,110200,1272474450,24200,24200,24200,24200,0
|
|
20240516,110100,1272474450,24200,24200,24200,24200,0
|
|
20240516,110000,1272474450,24200,24350,24350,24200,126
|
|
20240516,105900,1269419600,24350,24250,24350,24250,605
|
|
20240516,105800,1254688350,24250,24250,24250,24200,211
|
|
20240516,105700,1249574200,24250,24250,24250,24250,125
|
|
20240516,105600,1246542950,24250,24250,24250,24250,0
|
|
20240516,105500,1246542950,24250,24250,24250,24250,500
|
|
20240516,105400,1234417950,24250,24250,24250,24250,495
|
|
20240516,105300,1222414200,24250,24300,24300,24250,208
|
|
20240516,105200,1217369150,24300,24300,24300,24300,0
|
|
20240516,105100,1217369150,24300,24400,24400,24300,131
|
|
20240516,105000,1214185350,24400,24400,24400,24400,19
|
|
20240516,104900,1213721750,24400,24450,24450,24400,50
|
|
20240516,104800,1212500750,24300,24400,24400,24300,376
|
|
20240516,104700,1203350750,24350,24350,24400,24350,70
|
|
20240516,104600,1201644250,24350,24350,24350,24350,50
|
|
20240516,104500,1200426750,24250,24250,24250,24250,202
|
|
20240516,104400,1195528250,24300,24300,24300,24300,61
|
|
20240516,104300,1194045950,24300,24250,24300,24250,51
|
|
20240516,104200,1192809150,24250,24250,24250,24200,173
|
|
20240516,104100,1188617450,24350,24250,24350,24250,14
|
|
20240516,104000,1188277600,24350,24350,24350,24350,0
|
|
20240516,103900,1188277600,24350,24250,24350,24200,155
|
|
20240516,103800,1184522000,24350,24350,24350,24350,5
|
|
20240516,103700,1184400250,24350,24350,24350,24350,2
|
|
20240516,103600,1184351550,24200,24200,24200,24200,155
|
|
20240516,103500,1180600550,24200,24200,24200,24200,17
|
|
20240516,103400,1180189150,24200,24300,24300,24200,2
|
|
20240516,103300,1180140650,24200,24250,24250,24200,125
|
|
20240516,103200,1177113000,24200,24200,24200,24200,0
|
|
20240516,103100,1177113000,24200,24200,24200,24200,0
|
|
20240516,103000,1177113000,24200,24200,24200,24200,0
|
|
20240516,102900,1177113000,24200,24300,24300,24200,165
|
|
20240516,102800,1173115050,24300,24300,24300,24300,1
|
|
20240516,102700,1173090750,24300,24300,24300,24300,24
|
|
20240516,102600,1172507550,24200,24250,24250,24200,125
|
|
20240516,102500,1169479500,24150,24150,24150,24150,0
|
|
20240516,102400,1169479500,24150,24150,24150,24150,0
|
|
20240516,102300,1169479500,24150,24200,24300,24150,958
|
|
20240516,102200,1146287300,24200,24200,24250,24200,214
|
|
20240516,102100,1141108300,24150,24150,24150,24150,0
|
|
20240516,102000,1141108300,24150,24250,24250,24150,131
|
|
20240516,101900,1137943700,24200,24200,24200,24200,407
|
|
20240516,101800,1128094300,24200,24200,24200,24100,62
|
|
20240516,101700,1126598400,24200,24150,24200,24000,258
|
|
20240516,101600,1120384250,24000,24150,24200,23950,1926
|
|
20240516,101500,1074098600,24200,24200,24200,24200,10
|
|
20240516,101400,1073856600,24200,24150,24200,24150,356
|
|
20240516,101300,1065254100,24200,24200,24200,24200,32
|
|
20240516,101200,1064479700,24250,24150,24250,24150,1389
|
|
20240516,101100,1030932950,24150,24150,24150,24150,126
|
|
20240516,101000,1027890050,24150,24150,24150,24150,32
|
|
20240516,100900,1027117250,24150,24150,24150,24150,25
|
|
20240516,100800,1026513500,24150,24200,24200,24100,205
|
|
20240516,100700,1021563300,24400,24400,24400,24200,105
|
|
20240516,100600,1019021800,24250,24250,24250,24250,0
|
|
20240516,100500,1019021800,24250,24250,24250,24250,148
|
|
20240516,100400,1015432800,24250,24250,24250,24250,89
|
|
20240516,100300,1013274550,24250,24250,24250,24250,83
|
|
20240516,100200,1011261800,24250,24350,24350,24250,211
|
|
20240516,100100,1006144450,24200,24200,24200,24200,61
|
|
20240516,100000,1004668250,24200,24200,24200,24200,1
|
|
20240516,095900,1004644050,24200,24250,24250,24200,405
|
|
20240516,095800,994837500,24450,24450,24450,24450,2
|
|
20240516,095700,994788600,24450,24400,24450,24400,55
|
|
20240516,095600,993445750,24250,24300,24300,24250,255
|
|
20240516,095500,987260950,24200,24200,24200,24200,0
|
|
20240516,095400,987260950,24200,24300,24300,24200,466
|
|
20240516,095300,975971950,24400,24450,24450,24400,296
|
|
20240516,095200,968736100,24450,24450,24500,24450,226
|
|
20240516,095100,963205400,24450,24450,24500,24450,234
|
|
20240516,095000,957483100,24500,24500,24500,24500,205
|
|
20240516,094900,952460600,24500,24550,24550,24500,723
|
|
20240516,094800,934747050,24500,24500,24550,24500,732
|
|
20240516,094700,916809500,24550,24400,24550,24400,1366
|
|
20240516,094600,883376350,24400,24350,24400,24250,4063
|
|
20240516,094500,784743650,24350,24350,24450,24350,148
|
|
20240516,094400,781139650,24350,24300,24400,24300,1372
|
|
20240516,094300,747772750,24300,24300,24350,24300,96
|
|
20240516,094200,745439900,24300,24350,24350,24300,44
|
|
20240516,094100,744370650,24350,24350,24350,24300,53
|
|
20240516,094000,743082600,24350,24400,24400,24300,151
|
|
20240516,093900,739408200,24300,24350,24350,24300,514
|
|
20240516,093800,726892400,24350,24400,24400,24350,413
|
|
20240516,093700,716835600,24400,24400,24400,24400,130
|
|
20240516,093600,713663600,24450,24400,24450,24400,511
|
|
20240516,093500,701174650,24350,24350,24450,24350,286
|
|
20240516,093400,694194500,24350,24300,24350,24300,312
|
|
20240516,093300,686612300,24300,24250,24300,24250,351
|
|
20240516,093200,678092100,24250,24250,24250,24150,34
|
|
20240516,093100,677267900,24250,24200,24250,24200,22
|
|
20240516,093000,676734900,24200,24150,24200,24150,1241
|
|
20240516,092900,646759500,24150,24000,24150,24000,808
|
|
20240516,092800,627312400,24000,23950,24000,23900,1260
|
|
20240516,092700,597105850,23950,23950,24000,23950,985
|
|
20240516,092600,573514600,23950,24000,24100,23950,1493
|
|
20240516,092500,537753400,24050,24050,24100,24000,874
|
|
20240516,092400,516768750,24100,24100,24100,24100,24
|
|
20240516,092300,516190350,24000,24000,24150,24000,1709
|
|
20240516,092200,475068050,24000,24000,24100,23850,835
|
|
20240516,092100,455050550,24100,24100,24100,23850,3353
|
|
20240516,092000,374705200,24100,24100,24100,24100,45
|
|
20240516,091900,373620700,24100,24100,24150,24000,1841
|
|
20240516,091800,329330000,24100,24150,24150,24100,1034
|
|
20240516,091700,304398250,24150,24150,24250,24150,377
|
|
20240516,091600,295288500,24200,24250,24250,24200,42
|
|
20240516,091500,294271900,24250,24150,24300,24050,633
|
|
20240516,091400,279000650,24150,24200,24300,24150,485
|
|
20240516,091300,267267800,24200,24250,24250,24200,653
|
|
20240516,091200,251437550,24250,24250,24250,24250,13
|
|
20240516,091100,251122300,24200,24250,24300,24200,342
|
|
20240516,091000,242841800,24300,24200,24300,24150,1152
|
|
20240516,090900,214968200,24250,24450,24450,24200,1506
|
|
20240516,090800,178478100,24200,24300,24300,24200,769
|
|
20240516,090700,159816450,24450,24450,24450,24300,563
|
|
20240516,090600,146097100,24450,24400,24450,24400,148
|
|
20240516,090500,142483300,24400,24500,24500,24400,373
|
|
20240516,090400,133362900,24500,24500,24500,24500,325
|
|
20240516,090300,125400400,24500,24550,24550,24500,102
|
|
20240516,090200,122901300,24500,24450,24750,24350,1596
|
|
20240516,090100,83712300,24450,24750,24750,24450,2507
|
|
20240516,090000,22412700,24750,24500,24750,24450,903
|