577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,183300,2090518450,24600,24600,24600,24600,0
|
|
20240517,183200,2090518450,24600,24600,24600,24600,0
|
|
20240517,183100,2090518450,24600,24600,24600,24600,0
|
|
20240517,183000,2090518450,24600,24600,24600,24600,0
|
|
20240517,182900,2090518450,24600,24600,24600,24600,0
|
|
20240517,182800,2090518450,24600,24600,24600,24600,0
|
|
20240517,182700,2090518450,24600,24600,24600,24600,0
|
|
20240517,182600,2090518450,24600,24600,24600,24600,0
|
|
20240517,182500,2090518450,24600,24600,24600,24600,0
|
|
20240517,182400,2090518450,24600,24600,24600,24600,0
|
|
20240517,182300,2090518450,24600,24600,24600,24600,0
|
|
20240517,182200,2090518450,24600,24600,24600,24600,0
|
|
20240517,182100,2090518450,24600,24600,24600,24600,0
|
|
20240517,182000,2090518450,24600,24600,24600,24600,0
|
|
20240517,181900,2090518450,24600,24600,24600,24600,0
|
|
20240517,181800,2090518450,24600,24600,24600,24600,0
|
|
20240517,181700,2090518450,24600,24600,24600,24600,0
|
|
20240517,181600,2090518450,24600,24600,24600,24600,0
|
|
20240517,181500,2090518450,24600,24600,24600,24600,0
|
|
20240517,181400,2090518450,24600,24600,24600,24600,0
|
|
20240517,181300,2090518450,24600,24600,24600,24600,0
|
|
20240517,181200,2090518450,24600,24600,24600,24600,0
|
|
20240517,181100,2090518450,24600,24600,24600,24600,0
|
|
20240517,181000,2090518450,24600,24600,24600,24600,0
|
|
20240517,180900,2090518450,24600,24600,24600,24600,0
|
|
20240517,180800,2090518450,24600,24600,24600,24600,0
|
|
20240517,180700,2090518450,24600,24600,24600,24600,0
|
|
20240517,180600,2090518450,24600,24600,24600,24600,0
|
|
20240517,180500,2090518450,24600,24600,24600,24600,0
|
|
20240517,180400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,180300,2090518450,24600,24600,24600,24600,0
|
|
20240517,180200,2090518450,24600,24600,24600,24600,0
|
|
20240517,180100,2090518450,24600,24600,24600,24600,0
|
|
20240517,180000,2090518450,24600,24600,24600,24600,0
|
|
20240517,175900,2090518450,24600,24600,24600,24600,0
|
|
20240517,175800,2090518450,24600,24600,24600,24600,0
|
|
20240517,175700,2090518450,24600,24600,24600,24600,0
|
|
20240517,175600,2090518450,24600,24600,24600,24600,0
|
|
20240517,175500,2090518450,24600,24600,24600,24600,0
|
|
20240517,175400,2090518450,24600,24600,24600,24600,0
|
|
20240517,175300,2090518450,24600,24600,24600,24600,0
|
|
20240517,175200,2090518450,24600,24600,24600,24600,0
|
|
20240517,175100,2090518450,24600,24600,24600,24600,0
|
|
20240517,175000,2090518450,24600,24600,24600,24600,0
|
|
20240517,174900,2090518450,24600,24600,24600,24600,0
|
|
20240517,174800,2090518450,24600,24600,24600,24600,0
|
|
20240517,174700,2090518450,24600,24600,24600,24600,0
|
|
20240517,174600,2090518450,24600,24600,24600,24600,0
|
|
20240517,174500,2090518450,24600,24600,24600,24600,0
|
|
20240517,174400,2090518450,24600,24600,24600,24600,0
|
|
20240517,174300,2090518450,24600,24600,24600,24600,0
|
|
20240517,174200,2090518450,24600,24600,24600,24600,0
|
|
20240517,174100,2090518450,24600,24600,24600,24600,0
|
|
20240517,174000,2090518450,24600,24600,24600,24600,0
|
|
20240517,173900,2090518450,24600,24600,24600,24600,0
|
|
20240517,173800,2090518450,24600,24600,24600,24600,0
|
|
20240517,173700,2090518450,24600,24600,24600,24600,0
|
|
20240517,173600,2090518450,24600,24600,24600,24600,0
|
|
20240517,173500,2090518450,24600,24600,24600,24600,0
|
|
20240517,173400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,173300,2090518450,24600,24600,24600,24600,0
|
|
20240517,173200,2090518450,24600,24600,24600,24600,0
|
|
20240517,173100,2090518450,24600,24600,24600,24600,0
|
|
20240517,173000,2090518450,24600,24600,24600,24600,0
|
|
20240517,172900,2090518450,24600,24600,24600,24600,0
|
|
20240517,172800,2090518450,24600,24600,24600,24600,0
|
|
20240517,172700,2090518450,24600,24600,24600,24600,0
|
|
20240517,172600,2090518450,24600,24600,24600,24600,0
|
|
20240517,172500,2090518450,24600,24600,24600,24600,0
|
|
20240517,172400,2090518450,24600,24600,24600,24600,0
|
|
20240517,172300,2090518450,24600,24600,24600,24600,0
|
|
20240517,172200,2090518450,24600,24600,24600,24600,0
|
|
20240517,172100,2090518450,24600,24600,24600,24600,0
|
|
20240517,172000,2090518450,24600,24600,24600,24600,0
|
|
20240517,171900,2090518450,24600,24600,24600,24600,0
|
|
20240517,171800,2090518450,24600,24600,24600,24600,0
|
|
20240517,171700,2090518450,24600,24600,24600,24600,0
|
|
20240517,171600,2090518450,24600,24600,24600,24600,0
|
|
20240517,171500,2090518450,24600,24600,24600,24600,0
|
|
20240517,171400,2090518450,24600,24600,24600,24600,0
|
|
20240517,171300,2090518450,24600,24600,24600,24600,0
|
|
20240517,171200,2090518450,24600,24600,24600,24600,0
|
|
20240517,171100,2090518450,24600,24600,24600,24600,0
|
|
20240517,171000,2090518450,24600,24600,24600,24600,0
|
|
20240517,170900,2090518450,24600,24600,24600,24600,0
|
|
20240517,170800,2090518450,24600,24600,24600,24600,0
|
|
20240517,170700,2090518450,24600,24600,24600,24600,0
|
|
20240517,170600,2090518450,24600,24600,24600,24600,0
|
|
20240517,170500,2090518450,24600,24600,24600,24600,0
|
|
20240517,170400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,170300,2090518450,24600,24600,24600,24600,0
|
|
20240517,170200,2090518450,24600,24600,24600,24600,0
|
|
20240517,170100,2090518450,24600,24600,24600,24600,0
|
|
20240517,170000,2090518450,24600,24600,24600,24600,0
|
|
20240517,165900,2090518450,24600,24600,24600,24600,0
|
|
20240517,165800,2090518450,24600,24600,24600,24600,0
|
|
20240517,165700,2090518450,24600,24600,24600,24600,0
|
|
20240517,165600,2090518450,24600,24600,24600,24600,0
|
|
20240517,165500,2090518450,24600,24600,24600,24600,0
|
|
20240517,165400,2090518450,24600,24600,24600,24600,0
|
|
20240517,165300,2090518450,24600,24600,24600,24600,0
|
|
20240517,165200,2090518450,24600,24600,24600,24600,0
|
|
20240517,165100,2090518450,24600,24600,24600,24600,0
|
|
20240517,165000,2090518450,24600,24600,24600,24600,0
|
|
20240517,164900,2090518450,24600,24600,24600,24600,0
|
|
20240517,164800,2090518450,24600,24600,24600,24600,0
|
|
20240517,164700,2090518450,24600,24600,24600,24600,0
|
|
20240517,164600,2090518450,24600,24600,24600,24600,0
|
|
20240517,164500,2090518450,24600,24600,24600,24600,0
|
|
20240517,164400,2090518450,24600,24600,24600,24600,0
|
|
20240517,164300,2090518450,24600,24600,24600,24600,0
|
|
20240517,164200,2090518450,24600,24600,24600,24600,0
|
|
20240517,164100,2090518450,24600,24600,24600,24600,0
|
|
20240517,164000,2090518450,24600,24600,24600,24600,0
|
|
20240517,163900,2090518450,24600,24600,24600,24600,0
|
|
20240517,163800,2090518450,24600,24600,24600,24600,0
|
|
20240517,163700,2090518450,24600,24600,24600,24600,0
|
|
20240517,163600,2090518450,24600,24600,24600,24600,0
|
|
20240517,163500,2090518450,24600,24600,24600,24600,0
|
|
20240517,163400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,163300,2090518450,24600,24600,24600,24600,0
|
|
20240517,163200,2090518450,24600,24600,24600,24600,0
|
|
20240517,163100,2090518450,24600,24600,24600,24600,0
|
|
20240517,163000,2090518450,24600,24600,24600,24600,0
|
|
20240517,162900,2090518450,24600,24600,24600,24600,0
|
|
20240517,162800,2090518450,24600,24600,24600,24600,0
|
|
20240517,162700,2090518450,24600,24600,24600,24600,0
|
|
20240517,162600,2090518450,24600,24600,24600,24600,0
|
|
20240517,162500,2090518450,24600,24600,24600,24600,0
|
|
20240517,162400,2090518450,24600,24600,24600,24600,0
|
|
20240517,162300,2090518450,24600,24600,24600,24600,0
|
|
20240517,162200,2090518450,24600,24600,24600,24600,0
|
|
20240517,162100,2090518450,24600,24600,24600,24600,0
|
|
20240517,162000,2090518450,24600,24600,24600,24600,0
|
|
20240517,161900,2090518450,24600,24600,24600,24600,0
|
|
20240517,161800,2090518450,24600,24600,24600,24600,0
|
|
20240517,161700,2090518450,24600,24600,24600,24600,0
|
|
20240517,161600,2090518450,24600,24600,24600,24600,0
|
|
20240517,161500,2090518450,24600,24600,24600,24600,0
|
|
20240517,161400,2090518450,24600,24600,24600,24600,0
|
|
20240517,161300,2090518450,24600,24600,24600,24600,0
|
|
20240517,161200,2090518450,24600,24600,24600,24600,0
|
|
20240517,161100,2090518450,24600,24600,24600,24600,0
|
|
20240517,161000,2090518450,24600,24600,24600,24600,0
|
|
20240517,160900,2090518450,24600,24600,24600,24600,0
|
|
20240517,160800,2090518450,24600,24600,24600,24600,0
|
|
20240517,160700,2090518450,24600,24600,24600,24600,0
|
|
20240517,160600,2090518450,24600,24600,24600,24600,0
|
|
20240517,160500,2090518450,24600,24600,24600,24600,0
|
|
20240517,160400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,160300,2090518450,24600,24600,24600,24600,0
|
|
20240517,160200,2090518450,24600,24600,24600,24600,0
|
|
20240517,160100,2090518450,24600,24600,24600,24600,0
|
|
20240517,160000,2090518450,24600,24600,24600,24600,0
|
|
20240517,155900,2090518450,24600,24600,24600,24600,0
|
|
20240517,155800,2090518450,24600,24600,24600,24600,0
|
|
20240517,155700,2090518450,24600,24600,24600,24600,0
|
|
20240517,155600,2090518450,24600,24600,24600,24600,0
|
|
20240517,155500,2090518450,24600,24600,24600,24600,0
|
|
20240517,155400,2090518450,24600,24600,24600,24600,0
|
|
20240517,155300,2090518450,24600,24600,24600,24600,0
|
|
20240517,155200,2090518450,24600,24600,24600,24600,0
|
|
20240517,155100,2090518450,24600,24600,24600,24600,0
|
|
20240517,155000,2090518450,24600,24600,24600,24600,0
|
|
20240517,154900,2090518450,24600,24600,24600,24600,0
|
|
20240517,154800,2090518450,24600,24600,24600,24600,0
|
|
20240517,154700,2090518450,24600,24600,24600,24600,0
|
|
20240517,154600,2090518450,24600,24600,24600,24600,0
|
|
20240517,154500,2090518450,24600,24600,24600,24600,0
|
|
20240517,154400,2090518450,24600,24600,24600,24600,0
|
|
20240517,154300,2090518450,24600,24600,24600,24600,0
|
|
20240517,154200,2090518450,24600,24600,24600,24600,0
|
|
20240517,154100,2090518450,24600,24600,24600,24600,0
|
|
20240517,154000,2090518450,24600,24600,24600,24600,0
|
|
20240517,153900,2090518450,24600,24600,24600,24600,0
|
|
20240517,153800,2090518450,24600,24600,24600,24600,0
|
|
20240517,153700,2090518450,24600,24600,24600,24600,0
|
|
20240517,153600,2090518450,24600,24600,24600,24600,0
|
|
20240517,153500,2090518450,24600,24600,24600,24600,0
|
|
20240517,153400,2090518450,24600,24600,24600,24600,3614
|
|
20240517,153300,2090518450,24600,24600,24600,24600,0
|
|
20240517,153200,2090518450,24600,24600,24600,24600,0
|
|
20240517,153100,2090518450,24600,24600,24600,24600,0
|
|
20240517,153000,2090518450,24600,24600,24600,24600,3614
|
|
20240517,152900,2001614050,24400,24400,24400,24400,0
|
|
20240517,152800,2001614050,24400,24400,24400,24400,0
|
|
20240517,152700,2001614050,24400,24400,24400,24400,0
|
|
20240517,152600,2001614050,24400,24400,24400,24400,0
|
|
20240517,152500,2001614050,24400,24400,24400,24400,0
|
|
20240517,152400,2001614050,24400,24400,24400,24400,0
|
|
20240517,152300,2001614050,24400,24400,24400,24400,0
|
|
20240517,152200,2001614050,24400,24400,24400,24400,0
|
|
20240517,152100,2001614050,24400,24400,24400,24400,0
|
|
20240517,152000,2001614050,24400,24400,24400,24400,0
|
|
20240517,151900,2001614050,24400,24450,24450,24400,30
|
|
20240517,151800,2000881800,24400,24550,24550,24400,8
|
|
20240517,151700,2000686450,24400,24400,24400,24400,13
|
|
20240517,151600,2000369250,24450,24450,24450,24450,0
|
|
20240517,151500,2000369250,24450,24450,24450,24450,1
|
|
20240517,151400,2000344800,24500,24500,24500,24500,0
|
|
20240517,151300,2000344800,24500,24500,24500,24500,0
|
|
20240517,151200,2000344800,24500,24450,24500,24450,49
|
|
20240517,151100,1999146700,24450,24450,24450,24450,16
|
|
20240517,151000,1998755500,24450,24450,24450,24450,1
|
|
20240517,150900,1998731050,24500,24500,24500,24500,0
|
|
20240517,150800,1998731050,24500,24500,24500,24500,1
|
|
20240517,150700,1998706550,24450,24450,24450,24450,0
|
|
20240517,150600,1998706550,24450,24450,24450,24450,620
|
|
20240517,150500,1983547550,24450,24450,24450,24450,10
|
|
20240517,150400,1983303050,24450,24450,24450,24450,0
|
|
20240517,150300,1983303050,24450,24500,24500,24450,116
|
|
20240517,150200,1980466600,24450,24450,24450,24450,0
|
|
20240517,150100,1980466600,24450,24450,24450,24450,0
|
|
20240517,150000,1980466600,24450,24500,24500,24450,23
|
|
20240517,145900,1979904200,24450,24450,24450,24450,48
|
|
20240517,145800,1978730600,24450,24450,24500,24450,57
|
|
20240517,145700,1977336900,24400,24400,24400,24400,0
|
|
20240517,145600,1977336900,24400,24400,24400,24400,29
|
|
20240517,145500,1976629300,24400,24400,24400,24400,0
|
|
20240517,145400,1976629300,24400,24400,24400,24400,30
|
|
20240517,145300,1975897300,24450,24450,24450,24450,0
|
|
20240517,145200,1975897300,24450,24450,24450,24450,29
|
|
20240517,145100,1975188250,24400,24400,24400,24400,0
|
|
20240517,145000,1975188250,24400,24400,24400,24400,29
|
|
20240517,144900,1974480650,24400,24400,24400,24400,0
|
|
20240517,144800,1974480650,24400,24400,24400,24400,30
|
|
20240517,144700,1973748650,24400,24400,24400,24400,29
|
|
20240517,144600,1973041050,24450,24450,24450,24450,66
|
|
20240517,144500,1971427350,24400,24400,24400,24400,29
|
|
20240517,144400,1970719750,24400,24400,24400,24400,0
|
|
20240517,144300,1970719750,24400,24400,24400,24400,48
|
|
20240517,144200,1969548550,24400,24400,24400,24400,0
|
|
20240517,144100,1969548550,24400,24400,24400,24400,29
|
|
20240517,144000,1968840950,24400,24400,24400,24400,25
|
|
20240517,143900,1968230950,24400,24400,24400,24400,117
|
|
20240517,143800,1965376150,24400,24400,24400,24400,0
|
|
20240517,143700,1965376150,24400,24400,24400,24400,107
|
|
20240517,143600,1962765350,24400,24400,24400,24400,29
|
|
20240517,143500,1962057750,24400,24400,24400,24400,0
|
|
20240517,143400,1962057750,24400,24400,24400,24400,29
|
|
20240517,143300,1961350150,24400,24400,24400,24400,0
|
|
20240517,143200,1961350150,24400,24400,24400,24400,30
|
|
20240517,143100,1960618150,24400,24400,24400,24400,0
|
|
20240517,143000,1960618150,24400,24400,24400,24400,29
|
|
20240517,142900,1959910550,24450,24450,24450,24450,5
|
|
20240517,142800,1959788300,24400,24450,24450,24400,67
|
|
20240517,142700,1958153250,24450,24450,24450,24450,53
|
|
20240517,142600,1956857400,24400,24400,24400,24400,30
|
|
20240517,142500,1956125400,24400,24400,24400,24400,29
|
|
20240517,142400,1955417800,24350,24350,24350,24350,0
|
|
20240517,142300,1955417800,24350,24350,24350,24350,29
|
|
20240517,142200,1954711650,24400,24400,24400,24400,69
|
|
20240517,142100,1953028050,24400,24400,24400,24400,90
|
|
20240517,142000,1950832050,24400,24400,24400,24400,1
|
|
20240517,141900,1950807650,24400,24400,24400,24400,29
|
|
20240517,141800,1950100050,24400,24400,24400,24400,0
|
|
20240517,141700,1950100050,24400,24400,24400,24400,129
|
|
20240517,141600,1946952450,24400,24400,24400,24400,0
|
|
20240517,141500,1946952450,24400,24400,24400,24400,115
|
|
20240517,141400,1944146450,24400,24400,24400,24400,815
|
|
20240517,141300,1924260450,24400,24400,24400,24400,0
|
|
20240517,141200,1924260450,24400,24400,24400,24400,29
|
|
20240517,141100,1923552850,24400,24400,24400,24400,0
|
|
20240517,141000,1923552850,24400,24400,24400,24400,29
|
|
20240517,140900,1922845250,24400,24400,24400,24400,0
|
|
20240517,140800,1922845250,24400,24400,24400,24400,30
|
|
20240517,140700,1922113250,24400,24400,24400,24400,68
|
|
20240517,140600,1920454050,24400,24400,24400,24400,29
|
|
20240517,140500,1919746450,24400,24400,24400,24400,40
|
|
20240517,140400,1918770450,24400,24400,24400,24400,29
|
|
20240517,140300,1918062850,24400,24400,24400,24400,30
|
|
20240517,140200,1917330850,24450,24450,24450,24450,0
|
|
20240517,140100,1917330850,24450,24450,24450,24450,11
|
|
20240517,140000,1917061900,24450,24450,24450,24450,0
|
|
20240517,135900,1917061900,24450,24400,24450,24400,88
|
|
20240517,135800,1914911750,24400,24400,24400,24400,0
|
|
20240517,135700,1914911750,24400,24400,24400,24400,30
|
|
20240517,135600,1914179750,24400,24400,24400,24400,2
|
|
20240517,135500,1914130950,24450,24450,24450,24450,1
|
|
20240517,135400,1914106500,24500,24500,24500,24500,0
|
|
20240517,135300,1914106500,24500,24500,24500,24500,5
|
|
20240517,135200,1913984000,24700,24500,24700,24500,100
|
|
20240517,135100,1911525750,24500,24550,24550,24500,2
|
|
20240517,135000,1911476700,24400,24400,24400,24400,29
|
|
20240517,134900,1910769100,24450,24450,24450,24450,0
|
|
20240517,134800,1910769100,24450,24450,24450,24450,29
|
|
20240517,134700,1910060050,24450,24450,24450,24450,0
|
|
20240517,134600,1910060050,24450,24450,24450,24450,30
|
|
20240517,134500,1909326550,24500,24500,24500,24500,35
|
|
20240517,134400,1908469050,24450,24500,24500,24450,65
|
|
20240517,134300,1906878000,24500,24500,24500,24500,21
|
|
20240517,134200,1906363500,24500,24550,24600,24500,60
|
|
20240517,134100,1904888550,24500,24500,24500,24500,10
|
|
20240517,134000,1904643550,24500,24500,24500,24500,20
|
|
20240517,133900,1904153550,24550,24400,24550,24400,231
|
|
20240517,133800,1898492050,24450,24450,24450,24450,0
|
|
20240517,133700,1898492050,24450,24400,24450,24400,49
|
|
20240517,133600,1897295450,24450,24450,24450,24450,1
|
|
20240517,133500,1897271000,24400,24400,24400,24400,50
|
|
20240517,133400,1896051000,24450,24450,24450,24450,1
|
|
20240517,133300,1896026550,24400,24450,24450,24400,30
|
|
20240517,133200,1895294500,24400,24400,24400,24400,0
|
|
20240517,133100,1895294500,24400,24400,24400,24400,29
|
|
20240517,133000,1894586900,24400,24400,24400,24400,0
|
|
20240517,132900,1894586900,24400,24400,24400,24400,29
|
|
20240517,132800,1893879300,24400,24450,24450,24400,27
|
|
20240517,132700,1893220450,24450,24450,24450,24450,4
|
|
20240517,132600,1893122650,24400,24400,24400,24400,29
|
|
20240517,132500,1892415050,24400,24400,24400,24400,0
|
|
20240517,132400,1892415050,24400,24400,24400,24400,29
|
|
20240517,132300,1891707450,24450,24450,24450,24450,5
|
|
20240517,132200,1891585200,24400,24400,24400,24400,120
|
|
20240517,132100,1888657200,24400,24400,24400,24400,5
|
|
20240517,132000,1888535200,24400,24400,24400,24400,29
|
|
20240517,131900,1887827600,24450,24450,24450,24450,0
|
|
20240517,131800,1887827600,24450,24400,24450,24400,30
|
|
20240517,131700,1887095550,24400,24400,24400,24400,30
|
|
20240517,131600,1886363550,24400,24400,24400,24400,0
|
|
20240517,131500,1886363550,24400,24400,24400,24400,30
|
|
20240517,131400,1885631550,24450,24450,24450,24450,2
|
|
20240517,131300,1885582650,24450,24400,24450,24350,299
|
|
20240517,131200,1878286350,24400,24400,24400,24400,0
|
|
20240517,131100,1878286350,24400,24400,24400,24400,30
|
|
20240517,131000,1877554350,24400,24400,24400,24400,0
|
|
20240517,130900,1877554350,24400,24400,24400,24400,29
|
|
20240517,130800,1876846750,24400,24400,24400,24400,0
|
|
20240517,130700,1876846750,24400,24450,24450,24400,31
|
|
20240517,130600,1876090250,24400,24400,24400,24400,30
|
|
20240517,130500,1875358250,24400,24400,24400,24400,18
|
|
20240517,130400,1874919050,24400,24400,24400,24400,29
|
|
20240517,130300,1874211450,24400,24400,24400,24400,0
|
|
20240517,130200,1874211450,24400,24400,24400,24400,29
|
|
20240517,130100,1873503850,24400,24400,24400,24400,0
|
|
20240517,130000,1873503850,24400,24400,24400,24400,30
|
|
20240517,125900,1872771850,24400,24400,24400,24400,0
|
|
20240517,125800,1872771850,24400,24400,24400,24400,102
|
|
20240517,125700,1870283050,24400,24400,24400,24400,0
|
|
20240517,125600,1870283050,24400,24400,24400,24400,29
|
|
20240517,125500,1869575450,24450,24450,24450,24450,5
|
|
20240517,125400,1869453200,24400,24400,24400,24400,120
|
|
20240517,125300,1866525200,24400,24400,24400,24400,29
|
|
20240517,125200,1865817600,24400,24400,24400,24400,17
|
|
20240517,125100,1865402800,24400,24400,24400,24400,56
|
|
20240517,125000,1864036400,24400,24400,24400,24400,0
|
|
20240517,124900,1864036400,24400,24400,24400,24400,29
|
|
20240517,124800,1863328800,24400,24400,24400,24400,0
|
|
20240517,124700,1863328800,24400,24400,24400,24400,158
|
|
20240517,124600,1859473600,24400,24400,24400,24400,0
|
|
20240517,124500,1859473600,24400,24400,24400,24400,29
|
|
20240517,124400,1858766000,24400,24400,24400,24400,0
|
|
20240517,124300,1858766000,24400,24450,24450,24400,30
|
|
20240517,124200,1858033950,24450,24450,24450,24450,21
|
|
20240517,124100,1857520500,24400,24450,24450,24400,50
|
|
20240517,124000,1856300450,24500,24400,24500,24400,30
|
|
20240517,123900,1855568350,24500,24500,24500,24500,4
|
|
20240517,123800,1855470350,24400,24400,24400,24400,29
|
|
20240517,123700,1854762750,24450,24450,24450,24450,0
|
|
20240517,123600,1854762750,24450,24400,24450,24400,37
|
|
20240517,123500,1853859600,24450,24450,24450,24450,38
|
|
20240517,123400,1852930500,24450,24450,24450,24450,1
|
|
20240517,123300,1852906050,24400,24400,24400,24400,1
|
|
20240517,123200,1852881650,24450,24450,24450,24450,29
|
|
20240517,123100,1852172600,24400,24400,24400,24400,30
|
|
20240517,123000,1851440600,24400,24400,24400,24400,0
|
|
20240517,122900,1851440600,24400,24400,24400,24400,29
|
|
20240517,122800,1850733000,24400,24400,24400,24400,0
|
|
20240517,122700,1850733000,24400,24400,24400,24400,29
|
|
20240517,122600,1850025400,24400,24400,24400,24400,0
|
|
20240517,122500,1850025400,24400,24400,24400,24400,30
|
|
20240517,122400,1849293400,24450,24450,24450,24450,392
|
|
20240517,122300,1839709000,24450,24450,24450,24450,29
|
|
20240517,122200,1838999950,24450,24450,24450,24450,0
|
|
20240517,122100,1838999950,24450,24400,24600,24400,178
|
|
20240517,122000,1834634150,24400,24400,24400,24400,30
|
|
20240517,121900,1833902150,24400,24400,24400,24400,0
|
|
20240517,121800,1833902150,24400,24400,24400,24400,29
|
|
20240517,121700,1833194550,24400,24400,24400,24400,300
|
|
20240517,121600,1825874550,24400,24400,24400,24400,29
|
|
20240517,121500,1825166950,24450,24450,24450,24450,0
|
|
20240517,121400,1825166950,24450,24450,24450,24450,30
|
|
20240517,121300,1824433450,24450,24450,24450,24450,10
|
|
20240517,121200,1824188950,24450,24450,24450,24450,33
|
|
20240517,121100,1823382100,24500,24500,24500,24500,4
|
|
20240517,121000,1823284100,24450,24450,24450,24450,29
|
|
20240517,120900,1822575050,24450,24450,24450,24450,30
|
|
20240517,120800,1821841550,24450,24450,24450,24450,0
|
|
20240517,120700,1821841550,24450,24450,24450,24450,29
|
|
20240517,120600,1821132500,24450,24450,24450,24450,0
|
|
20240517,120500,1821132500,24450,24450,24450,24450,29
|
|
20240517,120400,1820423450,24450,24450,24450,24450,0
|
|
20240517,120300,1820423450,24450,24450,24450,24450,29
|
|
20240517,120200,1819714400,24450,24450,24450,24450,454
|
|
20240517,120100,1808614100,24450,24450,24450,24450,30
|
|
20240517,120000,1807880600,24450,24450,24450,24450,0
|
|
20240517,115900,1807880600,24450,24450,24450,24450,29
|
|
20240517,115800,1807171550,24450,24450,24450,24450,0
|
|
20240517,115700,1807171550,24450,24450,24450,24450,69
|
|
20240517,115600,1805484500,24450,24450,24450,24450,30
|
|
20240517,115500,1804751000,24450,24450,24450,24450,1
|
|
20240517,115400,1804726550,24450,24450,24450,24450,59
|
|
20240517,115300,1803284000,24450,24450,24450,24450,0
|
|
20240517,115200,1803284000,24450,24450,24450,24450,29
|
|
20240517,115100,1802574950,24450,24450,24450,24450,100
|
|
20240517,115000,1800129950,24450,24450,24450,24450,30
|
|
20240517,114900,1799396450,24450,24450,24450,24450,0
|
|
20240517,114800,1799396450,24450,24500,24500,24450,37
|
|
20240517,114700,1798491400,24450,24450,24450,24450,2
|
|
20240517,114600,1798442500,24450,24500,24500,24450,187
|
|
20240517,114500,1793862450,24450,24450,24450,24450,35
|
|
20240517,114400,1793006700,24450,24450,24450,24450,0
|
|
20240517,114300,1793006700,24450,24450,24450,24450,29
|
|
20240517,114200,1792297650,24550,24550,24550,24550,0
|
|
20240517,114100,1792297650,24550,24450,24550,24450,37
|
|
20240517,114000,1791392550,24500,24500,24500,24500,0
|
|
20240517,113900,1791392550,24500,24500,24500,24500,58
|
|
20240517,113800,1789971550,24500,24500,24500,24500,0
|
|
20240517,113700,1789971550,24500,24500,24500,24500,29
|
|
20240517,113600,1789261050,24500,24500,24500,24500,50
|
|
20240517,113500,1788036050,24500,24500,24500,24500,161
|
|
20240517,113400,1784091550,24500,24500,24500,24500,30
|
|
20240517,113300,1783356550,24500,24500,24500,24500,0
|
|
20240517,113200,1783356550,24500,24500,24500,24500,29
|
|
20240517,113100,1782646050,24500,24500,24500,24500,0
|
|
20240517,113000,1782646050,24500,24500,24500,24500,29
|
|
20240517,112900,1781935550,24500,24500,24500,24500,0
|
|
20240517,112800,1781935550,24500,24500,24500,24500,30
|
|
20240517,112700,1781200550,24500,24500,24500,24500,0
|
|
20240517,112600,1781200550,24500,24500,24500,24500,78
|
|
20240517,112500,1779289550,24500,24500,24500,24500,0
|
|
20240517,112400,1779289550,24500,24500,24500,24500,29
|
|
20240517,112300,1778579050,24500,24500,24500,24500,62
|
|
20240517,112200,1777060050,24550,24550,24550,24550,187
|
|
20240517,112100,1772469200,24550,24550,24550,24550,30
|
|
20240517,112000,1771732700,24600,24600,24600,24600,0
|
|
20240517,111900,1771732700,24600,24600,24600,24600,21
|
|
20240517,111800,1771216100,24600,24600,24600,24600,0
|
|
20240517,111700,1771216100,24600,24600,24600,24600,29
|
|
20240517,111600,1770502700,24550,24550,24550,24550,380
|
|
20240517,111500,1761173700,24550,24550,24550,24550,30
|
|
20240517,111400,1760437200,24550,24550,24550,24550,10
|
|
20240517,111300,1760191700,24550,24550,24550,24550,29
|
|
20240517,111200,1759479750,24600,24600,24600,24600,29
|
|
20240517,111100,1758766350,24600,24600,24600,24600,0
|
|
20240517,111000,1758766350,24600,24600,24600,24600,30
|
|
20240517,110900,1758028350,24700,24700,24700,24700,0
|
|
20240517,110800,1758028350,24700,24550,24700,24550,69
|
|
20240517,110700,1756328400,24600,24600,24600,24600,0
|
|
20240517,110600,1756328400,24600,24600,24600,24600,322
|
|
20240517,110500,1748407200,24650,24650,24650,24650,0
|
|
20240517,110400,1748407200,24650,24650,24650,24650,71
|
|
20240517,110300,1746657050,24700,24650,24700,24650,28
|
|
20240517,110200,1745966800,24650,24650,24650,24650,29
|
|
20240517,110100,1745251950,24650,24650,24650,24650,29
|
|
20240517,110000,1744537100,24650,24650,24650,24650,100
|
|
20240517,105900,1742072100,24650,24650,24650,24650,30
|
|
20240517,105800,1741332600,24650,24650,24650,24650,0
|
|
20240517,105700,1741332600,24650,24650,24650,24650,29
|
|
20240517,105600,1740617750,24650,24650,24650,24650,0
|
|
20240517,105500,1740617750,24650,24650,24650,24650,30
|
|
20240517,105400,1739878250,24650,24650,24650,24650,0
|
|
20240517,105300,1739878250,24650,24650,24650,24650,30
|
|
20240517,105200,1739138750,24650,24650,24650,24650,18
|
|
20240517,105100,1738695050,24650,24650,24650,24650,29
|
|
20240517,105000,1737980200,24650,24650,24650,24650,0
|
|
20240517,104900,1737980200,24650,24650,24650,24650,29
|
|
20240517,104800,1737265350,24600,24600,24600,24600,30
|
|
20240517,104700,1736527350,24600,24600,24600,24600,0
|
|
20240517,104600,1736527350,24600,24600,24600,24600,29
|
|
20240517,104500,1735813950,24600,24600,24600,24600,41
|
|
20240517,104400,1734805350,24650,24650,24650,24650,29
|
|
20240517,104300,1734090500,24650,24650,24650,24650,0
|
|
20240517,104200,1734090500,24650,24650,24650,24650,30
|
|
20240517,104100,1733351000,24650,24650,24650,24650,3
|
|
20240517,104000,1733277050,24650,24650,24800,24650,56
|
|
20240517,103900,1731895900,24650,24650,24650,24650,271
|
|
20240517,103800,1725215750,24650,24650,24650,24650,29
|
|
20240517,103700,1724500900,24650,24650,24650,24650,29
|
|
20240517,103600,1723786050,24800,24800,24800,24700,202
|
|
20240517,103500,1718776550,24650,24650,24650,24650,60
|
|
20240517,103400,1717297550,24650,24650,24650,24650,0
|
|
20240517,103300,1717297550,24650,24650,24650,24650,34
|
|
20240517,103200,1716459450,24650,24650,24650,24650,0
|
|
20240517,103100,1716459450,24650,24650,24650,24650,29
|
|
20240517,103000,1715744600,24650,24650,24650,24650,0
|
|
20240517,102900,1715744600,24650,24650,24650,24650,30
|
|
20240517,102800,1715005100,24650,24650,24650,24650,0
|
|
20240517,102700,1715005100,24650,24650,24650,24650,29
|
|
20240517,102600,1714290250,24650,24650,24650,24650,56
|
|
20240517,102500,1712909850,24650,24650,24650,24650,0
|
|
20240517,102400,1712909850,24650,24650,24650,24650,30
|
|
20240517,102300,1712170350,24650,24650,24650,24650,0
|
|
20240517,102200,1712170350,24650,24650,24650,24650,29
|
|
20240517,102100,1711455500,24650,24700,24700,24650,19
|
|
20240517,102000,1710986250,24700,24700,24700,24700,29
|
|
20240517,101900,1710269950,24700,24700,24700,24700,0
|
|
20240517,101800,1710269950,24700,24700,24700,24700,30
|
|
20240517,101700,1709528950,24700,24750,24750,24700,1397
|
|
20240517,101600,1674979300,24750,24850,24850,24750,34
|
|
20240517,101500,1674137500,24750,24750,24750,24750,39
|
|
20240517,101400,1673172250,24850,24800,24850,24800,105
|
|
20240517,101300,1670564300,24750,24800,24800,24750,34
|
|
20240517,101200,1669722600,24800,24800,24800,24800,16
|
|
20240517,101100,1669325800,24800,24750,24800,24750,32
|
|
20240517,101000,1668533750,24800,24800,24800,24800,1
|
|
20240517,100900,1668508950,24750,24750,24750,24750,39
|
|
20240517,100800,1667543700,24750,24750,24750,24750,0
|
|
20240517,100700,1667543700,24750,24750,24750,24750,35
|
|
20240517,100600,1666677450,24750,24750,24750,24750,0
|
|
20240517,100500,1666677450,24750,24750,24750,24750,29
|
|
20240517,100400,1665959700,24800,24750,24800,24750,142
|
|
20240517,100300,1662440200,24750,24750,24750,24750,0
|
|
20240517,100200,1662440200,24750,24750,24750,24750,171
|
|
20240517,100100,1658207950,24800,24800,24800,24800,0
|
|
20240517,100000,1658207950,24800,24800,24800,24800,1272
|
|
20240517,095900,1626662350,24850,24850,24850,24850,4
|
|
20240517,095800,1626562950,24900,24850,24900,24850,51
|
|
20240517,095700,1625295550,24850,24850,24850,24850,10
|
|
20240517,095600,1625047050,24800,24800,24800,24800,59
|
|
20240517,095500,1623583850,24850,24850,24850,24850,111
|
|
20240517,095400,1620825500,24800,24800,24800,24800,2
|
|
20240517,095300,1620775900,24850,24900,24900,24850,5
|
|
20240517,095200,1620651600,24850,24850,24850,24850,100
|
|
20240517,095100,1618166600,24900,24800,24900,24800,144
|
|
20240517,095000,1614585300,24850,24850,24850,24850,6
|
|
20240517,094900,1614436200,24850,24900,24950,24850,536
|
|
20240517,094800,1601083350,24950,24950,24950,24850,1783
|
|
20240517,094700,1556611750,24950,24950,24950,24900,2497
|
|
20240517,094600,1494317150,24950,24900,25000,24850,9837
|
|
20240517,094500,1249271800,24900,24800,24900,24800,3956
|
|
20240517,094400,1150851100,24750,24750,24750,24750,106
|
|
20240517,094300,1148227600,24800,24800,24800,24800,274
|
|
20240517,094200,1141432400,24800,24800,24800,24800,7
|
|
20240517,094100,1141258800,24750,24700,24750,24700,355
|
|
20240517,094000,1132473200,24700,24700,24700,24700,782
|
|
20240517,093900,1113157800,24700,24700,24700,24700,25
|
|
20240517,093800,1112540300,24700,24700,24700,24700,1
|
|
20240517,093700,1112515600,24650,24650,24650,24650,0
|
|
20240517,093600,1112515600,24650,24650,24650,24650,0
|
|
20240517,093500,1112515600,24650,24650,24650,24650,3
|
|
20240517,093400,1112441650,24650,24650,24650,24650,0
|
|
20240517,093300,1112441650,24650,24700,24700,24650,705
|
|
20240517,093200,1095057900,24700,24750,24750,24700,526
|
|
20240517,093100,1082064400,24750,24750,24750,24750,52
|
|
20240517,093000,1080777400,24800,24800,24800,24800,60
|
|
20240517,092900,1079289400,24750,24750,24750,24750,34
|
|
20240517,092800,1078447900,24800,24750,24800,24750,14
|
|
20240517,092700,1078101150,24750,24750,24750,24750,44
|
|
20240517,092600,1077012150,24800,24850,24850,24800,571
|
|
20240517,092500,1062851050,24850,24900,24900,24850,191
|
|
20240517,092400,1058103650,24850,24850,24850,24850,62
|
|
20240517,092300,1056562950,24850,24850,24900,24850,350
|
|
20240517,092200,1047859000,24850,24800,24850,24650,788
|
|
20240517,092100,1028313400,24600,24650,24800,24600,1474
|
|
20240517,092000,991871950,24600,24550,24600,24550,1049
|
|
20240517,091900,966066600,24500,24500,24500,24500,110
|
|
20240517,091800,963371600,24550,24550,24550,24550,0
|
|
20240517,091700,963371600,24550,24550,24550,24550,2
|
|
20240517,091600,963322500,24550,24550,24550,24550,0
|
|
20240517,091500,963322500,24550,24550,24550,24550,108
|
|
20240517,091400,960671100,24550,24550,24550,24550,0
|
|
20240517,091300,960671100,24550,24550,24550,24550,970
|
|
20240517,091200,936857600,24450,24450,24450,24450,0
|
|
20240517,091100,936857600,24450,24450,24450,24450,0
|
|
20240517,091000,936857600,24450,24450,24450,24450,1
|
|
20240517,090900,936833150,24450,24450,24450,24450,1
|
|
20240517,090800,936808700,24450,24450,24450,24450,2
|
|
20240517,090700,936759800,24450,24450,24450,24450,0
|
|
20240517,090600,936759800,24450,24450,24450,24450,0
|
|
20240517,090500,936759800,24450,24450,24450,24450,0
|
|
20240517,090400,936759800,24450,24400,24450,24400,61
|
|
20240517,090300,935271350,24400,24400,24550,24400,3011
|
|
20240517,090200,861372000,24400,24550,24550,24400,64
|
|
20240517,090100,859802600,24550,24350,24550,24300,15023
|
|
20240517,090000,491101900,24400,24400,24500,24300,20058
|