577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,183300,1163598300,24350,24350,24350,24350,0
|
|
20240523,183200,1163598300,24350,24350,24350,24350,0
|
|
20240523,183100,1163598300,24350,24350,24350,24350,0
|
|
20240523,183000,1163598300,24350,24350,24350,24350,0
|
|
20240523,182900,1163598300,24350,24350,24350,24350,0
|
|
20240523,182800,1163598300,24350,24350,24350,24350,0
|
|
20240523,182700,1163598300,24350,24350,24350,24350,0
|
|
20240523,182600,1163598300,24350,24350,24350,24350,0
|
|
20240523,182500,1163598300,24350,24350,24350,24350,0
|
|
20240523,182400,1163598300,24350,24350,24350,24350,0
|
|
20240523,182300,1163598300,24350,24350,24350,24350,0
|
|
20240523,182200,1163598300,24350,24350,24350,24350,0
|
|
20240523,182100,1163598300,24350,24350,24350,24350,0
|
|
20240523,182000,1163598300,24350,24350,24350,24350,0
|
|
20240523,181900,1163598300,24350,24350,24350,24350,0
|
|
20240523,181800,1163598300,24350,24350,24350,24350,0
|
|
20240523,181700,1163598300,24350,24350,24350,24350,0
|
|
20240523,181600,1163598300,24350,24350,24350,24350,0
|
|
20240523,181500,1163598300,24350,24350,24350,24350,0
|
|
20240523,181400,1163598300,24350,24350,24350,24350,0
|
|
20240523,181300,1163598300,24350,24350,24350,24350,0
|
|
20240523,181200,1163598300,24350,24350,24350,24350,0
|
|
20240523,181100,1163598300,24350,24350,24350,24350,0
|
|
20240523,181000,1163598300,24350,24350,24350,24350,0
|
|
20240523,180900,1163598300,24350,24350,24350,24350,0
|
|
20240523,180800,1163598300,24350,24350,24350,24350,0
|
|
20240523,180700,1163598300,24350,24350,24350,24350,0
|
|
20240523,180600,1163598300,24350,24350,24350,24350,0
|
|
20240523,180500,1163598300,24350,24350,24350,24350,0
|
|
20240523,180400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,180300,1163598300,24350,24350,24350,24350,0
|
|
20240523,180200,1163598300,24350,24350,24350,24350,0
|
|
20240523,180100,1163598300,24350,24350,24350,24350,0
|
|
20240523,180000,1163598300,24350,24350,24350,24350,0
|
|
20240523,175900,1163598300,24350,24350,24350,24350,0
|
|
20240523,175800,1163598300,24350,24350,24350,24350,0
|
|
20240523,175700,1163598300,24350,24350,24350,24350,0
|
|
20240523,175600,1163598300,24350,24350,24350,24350,0
|
|
20240523,175500,1163598300,24350,24350,24350,24350,0
|
|
20240523,175400,1163598300,24350,24350,24350,24350,0
|
|
20240523,175300,1163598300,24350,24350,24350,24350,0
|
|
20240523,175200,1163598300,24350,24350,24350,24350,0
|
|
20240523,175100,1163598300,24350,24350,24350,24350,0
|
|
20240523,175000,1163598300,24350,24350,24350,24350,0
|
|
20240523,174900,1163598300,24350,24350,24350,24350,0
|
|
20240523,174800,1163598300,24350,24350,24350,24350,0
|
|
20240523,174700,1163598300,24350,24350,24350,24350,0
|
|
20240523,174600,1163598300,24350,24350,24350,24350,0
|
|
20240523,174500,1163598300,24350,24350,24350,24350,0
|
|
20240523,174400,1163598300,24350,24350,24350,24350,0
|
|
20240523,174300,1163598300,24350,24350,24350,24350,0
|
|
20240523,174200,1163598300,24350,24350,24350,24350,0
|
|
20240523,174100,1163598300,24350,24350,24350,24350,0
|
|
20240523,174000,1163598300,24350,24350,24350,24350,0
|
|
20240523,173900,1163598300,24350,24350,24350,24350,0
|
|
20240523,173800,1163598300,24350,24350,24350,24350,0
|
|
20240523,173700,1163598300,24350,24350,24350,24350,0
|
|
20240523,173600,1163598300,24350,24350,24350,24350,0
|
|
20240523,173500,1163598300,24350,24350,24350,24350,0
|
|
20240523,173400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,173300,1163598300,24350,24350,24350,24350,0
|
|
20240523,173200,1163598300,24350,24350,24350,24350,0
|
|
20240523,173100,1163598300,24350,24350,24350,24350,0
|
|
20240523,173000,1163598300,24350,24350,24350,24350,0
|
|
20240523,172900,1163598300,24350,24350,24350,24350,0
|
|
20240523,172800,1163598300,24350,24350,24350,24350,0
|
|
20240523,172700,1163598300,24350,24350,24350,24350,0
|
|
20240523,172600,1163598300,24350,24350,24350,24350,0
|
|
20240523,172500,1163598300,24350,24350,24350,24350,0
|
|
20240523,172400,1163598300,24350,24350,24350,24350,0
|
|
20240523,172300,1163598300,24350,24350,24350,24350,0
|
|
20240523,172200,1163598300,24350,24350,24350,24350,0
|
|
20240523,172100,1163598300,24350,24350,24350,24350,0
|
|
20240523,172000,1163598300,24350,24350,24350,24350,0
|
|
20240523,171900,1163598300,24350,24350,24350,24350,0
|
|
20240523,171800,1163598300,24350,24350,24350,24350,0
|
|
20240523,171700,1163598300,24350,24350,24350,24350,0
|
|
20240523,171600,1163598300,24350,24350,24350,24350,0
|
|
20240523,171500,1163598300,24350,24350,24350,24350,0
|
|
20240523,171400,1163598300,24350,24350,24350,24350,0
|
|
20240523,171300,1163598300,24350,24350,24350,24350,0
|
|
20240523,171200,1163598300,24350,24350,24350,24350,0
|
|
20240523,171100,1163598300,24350,24350,24350,24350,0
|
|
20240523,171000,1163598300,24350,24350,24350,24350,0
|
|
20240523,170900,1163598300,24350,24350,24350,24350,0
|
|
20240523,170800,1163598300,24350,24350,24350,24350,0
|
|
20240523,170700,1163598300,24350,24350,24350,24350,0
|
|
20240523,170600,1163598300,24350,24350,24350,24350,0
|
|
20240523,170500,1163598300,24350,24350,24350,24350,0
|
|
20240523,170400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,170300,1163598300,24350,24350,24350,24350,0
|
|
20240523,170200,1163598300,24350,24350,24350,24350,0
|
|
20240523,170100,1163598300,24350,24350,24350,24350,0
|
|
20240523,170000,1163598300,24350,24350,24350,24350,0
|
|
20240523,165900,1163598300,24350,24350,24350,24350,0
|
|
20240523,165800,1163598300,24350,24350,24350,24350,0
|
|
20240523,165700,1163598300,24350,24350,24350,24350,0
|
|
20240523,165600,1163598300,24350,24350,24350,24350,0
|
|
20240523,165500,1163598300,24350,24350,24350,24350,0
|
|
20240523,165400,1163598300,24350,24350,24350,24350,0
|
|
20240523,165300,1163598300,24350,24350,24350,24350,0
|
|
20240523,165200,1163598300,24350,24350,24350,24350,0
|
|
20240523,165100,1163598300,24350,24350,24350,24350,0
|
|
20240523,165000,1163598300,24350,24350,24350,24350,0
|
|
20240523,164900,1163598300,24350,24350,24350,24350,0
|
|
20240523,164800,1163598300,24350,24350,24350,24350,0
|
|
20240523,164700,1163598300,24350,24350,24350,24350,0
|
|
20240523,164600,1163598300,24350,24350,24350,24350,0
|
|
20240523,164500,1163598300,24350,24350,24350,24350,0
|
|
20240523,164400,1163598300,24350,24350,24350,24350,0
|
|
20240523,164300,1163598300,24350,24350,24350,24350,0
|
|
20240523,164200,1163598300,24350,24350,24350,24350,0
|
|
20240523,164100,1163598300,24350,24350,24350,24350,0
|
|
20240523,164000,1163598300,24350,24350,24350,24350,0
|
|
20240523,163900,1163598300,24350,24350,24350,24350,0
|
|
20240523,163800,1163598300,24350,24350,24350,24350,0
|
|
20240523,163700,1163598300,24350,24350,24350,24350,0
|
|
20240523,163600,1163598300,24350,24350,24350,24350,0
|
|
20240523,163500,1163598300,24350,24350,24350,24350,0
|
|
20240523,163400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,163300,1163598300,24350,24350,24350,24350,0
|
|
20240523,163200,1163598300,24350,24350,24350,24350,0
|
|
20240523,163100,1163598300,24350,24350,24350,24350,0
|
|
20240523,163000,1163598300,24350,24350,24350,24350,0
|
|
20240523,162900,1163598300,24350,24350,24350,24350,0
|
|
20240523,162800,1163598300,24350,24350,24350,24350,0
|
|
20240523,162700,1163598300,24350,24350,24350,24350,0
|
|
20240523,162600,1163598300,24350,24350,24350,24350,0
|
|
20240523,162500,1163598300,24350,24350,24350,24350,0
|
|
20240523,162400,1163598300,24350,24350,24350,24350,0
|
|
20240523,162300,1163598300,24350,24350,24350,24350,0
|
|
20240523,162200,1163598300,24350,24350,24350,24350,0
|
|
20240523,162100,1163598300,24350,24350,24350,24350,0
|
|
20240523,162000,1163598300,24350,24350,24350,24350,0
|
|
20240523,161900,1163598300,24350,24350,24350,24350,0
|
|
20240523,161800,1163598300,24350,24350,24350,24350,0
|
|
20240523,161700,1163598300,24350,24350,24350,24350,0
|
|
20240523,161600,1163598300,24350,24350,24350,24350,0
|
|
20240523,161500,1163598300,24350,24350,24350,24350,0
|
|
20240523,161400,1163598300,24350,24350,24350,24350,0
|
|
20240523,161300,1163598300,24350,24350,24350,24350,0
|
|
20240523,161200,1163598300,24350,24350,24350,24350,0
|
|
20240523,161100,1163598300,24350,24350,24350,24350,0
|
|
20240523,161000,1163598300,24350,24350,24350,24350,0
|
|
20240523,160900,1163598300,24350,24350,24350,24350,0
|
|
20240523,160800,1163598300,24350,24350,24350,24350,0
|
|
20240523,160700,1163598300,24350,24350,24350,24350,0
|
|
20240523,160600,1163598300,24350,24350,24350,24350,0
|
|
20240523,160500,1163598300,24350,24350,24350,24350,0
|
|
20240523,160400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,160300,1163598300,24350,24350,24350,24350,0
|
|
20240523,160200,1163598300,24350,24350,24350,24350,0
|
|
20240523,160100,1163598300,24350,24350,24350,24350,0
|
|
20240523,160000,1163598300,24350,24350,24350,24350,0
|
|
20240523,155900,1163598300,24350,24350,24350,24350,0
|
|
20240523,155800,1163598300,24350,24350,24350,24350,0
|
|
20240523,155700,1163598300,24350,24350,24350,24350,0
|
|
20240523,155600,1163598300,24350,24350,24350,24350,0
|
|
20240523,155500,1163598300,24350,24350,24350,24350,0
|
|
20240523,155400,1163598300,24350,24350,24350,24350,0
|
|
20240523,155300,1163598300,24350,24350,24350,24350,0
|
|
20240523,155200,1163598300,24350,24350,24350,24350,0
|
|
20240523,155100,1163598300,24350,24350,24350,24350,0
|
|
20240523,155000,1163598300,24350,24350,24350,24350,0
|
|
20240523,154900,1163598300,24350,24350,24350,24350,0
|
|
20240523,154800,1163598300,24350,24350,24350,24350,0
|
|
20240523,154700,1163598300,24350,24350,24350,24350,0
|
|
20240523,154600,1163598300,24350,24350,24350,24350,0
|
|
20240523,154500,1163598300,24350,24350,24350,24350,0
|
|
20240523,154400,1163598300,24350,24350,24350,24350,0
|
|
20240523,154300,1163598300,24350,24350,24350,24350,0
|
|
20240523,154200,1163598300,24350,24350,24350,24350,0
|
|
20240523,154100,1163598300,24350,24350,24350,24350,0
|
|
20240523,154000,1163598300,24350,24350,24350,24350,0
|
|
20240523,153900,1163598300,24350,24350,24350,24350,0
|
|
20240523,153800,1163598300,24350,24350,24350,24350,0
|
|
20240523,153700,1163598300,24350,24350,24350,24350,0
|
|
20240523,153600,1163598300,24350,24350,24350,24350,0
|
|
20240523,153500,1163598300,24350,24350,24350,24350,0
|
|
20240523,153400,1163598300,24350,24350,24350,24350,3060
|
|
20240523,153300,1163598300,24350,24350,24350,24350,0
|
|
20240523,153200,1163598300,24350,24350,24350,24350,0
|
|
20240523,153100,1163598300,24350,24350,24350,24350,0
|
|
20240523,153000,1163598300,24350,24350,24350,24350,3060
|
|
20240523,152900,1089087300,24400,24400,24400,24400,0
|
|
20240523,152800,1089087300,24400,24400,24400,24400,0
|
|
20240523,152700,1089087300,24400,24400,24400,24400,0
|
|
20240523,152600,1089087300,24400,24400,24400,24400,0
|
|
20240523,152500,1089087300,24400,24400,24400,24400,0
|
|
20240523,152400,1089087300,24400,24400,24400,24400,0
|
|
20240523,152300,1089087300,24400,24400,24400,24400,0
|
|
20240523,152200,1089087300,24400,24400,24400,24400,0
|
|
20240523,152100,1089087300,24400,24400,24400,24400,0
|
|
20240523,152000,1089087300,24400,24400,24400,24400,0
|
|
20240523,151900,1089087300,24400,24450,24450,24400,3021
|
|
20240523,151800,1015359700,24450,24550,24550,24450,214
|
|
20240523,151700,1010126100,24550,24550,24550,24550,1
|
|
20240523,151600,1010101550,24500,24550,24550,24500,113
|
|
20240523,151500,1007333000,24500,24450,24500,24450,117
|
|
20240523,151400,1004466550,24500,24500,24500,24500,26
|
|
20240523,151300,1003829550,24500,24500,24500,24450,3
|
|
20240523,151200,1003756100,24450,24500,24500,24450,15
|
|
20240523,151100,1003389100,24500,24500,24500,24500,2
|
|
20240523,151000,1003340100,24550,24550,24550,24550,1
|
|
20240523,150900,1003315550,24500,24500,24500,24500,1
|
|
20240523,150800,1003291050,24550,24550,24550,24550,2
|
|
20240523,150700,1003241950,24500,24500,24500,24500,1
|
|
20240523,150600,1003217450,24550,24550,24550,24550,1
|
|
20240523,150500,1003192900,24500,24550,24550,24500,141
|
|
20240523,150400,999738350,24500,24550,24550,24500,41
|
|
20240523,150300,998732300,24500,24500,24550,24500,302
|
|
20240523,150200,991323300,24500,24500,24500,24500,0
|
|
20240523,150100,991323300,24500,24500,24500,24500,3
|
|
20240523,150000,991249800,24550,24500,24550,24500,9
|
|
20240523,145900,991029250,24550,24500,24550,24500,2
|
|
20240523,145800,990980200,24550,24550,24550,24550,1
|
|
20240523,145700,990955650,24550,24550,24550,24550,1
|
|
20240523,145600,990931100,24500,24450,24500,24450,1001
|
|
20240523,145500,966406650,24500,24500,24500,24500,1
|
|
20240523,145400,966382150,24500,24500,24500,24450,30
|
|
20240523,145300,965647200,24500,24500,24500,24450,38
|
|
20240523,145200,964716700,24500,24450,24500,24450,13
|
|
20240523,145100,964398250,24500,24500,24500,24500,1
|
|
20240523,145000,964373750,24450,24450,24450,24450,2
|
|
20240523,144900,964324850,24400,24400,24400,24400,10
|
|
20240523,144800,964080850,24500,24500,24500,24500,1
|
|
20240523,144700,964056350,24450,24450,24450,24450,51
|
|
20240523,144600,962809400,24500,24500,24500,24500,0
|
|
20240523,144500,962809400,24500,24450,24500,24450,3
|
|
20240523,144400,962735950,24400,24400,24400,24400,0
|
|
20240523,144300,962735950,24400,24450,24450,24400,11
|
|
20240523,144200,962467500,24450,24450,24450,24450,330
|
|
20240523,144100,954399000,24450,24450,24450,24450,1
|
|
20240523,144000,954374550,24500,24500,24500,24500,26
|
|
20240523,143900,953737550,24450,24450,24450,24450,1
|
|
20240523,143800,953713100,24450,24450,24450,24450,0
|
|
20240523,143700,953713100,24450,24500,24500,24450,28
|
|
20240523,143600,953027150,24450,24450,24500,24450,32
|
|
20240523,143500,952244700,24450,24450,24450,24450,285
|
|
20240523,143400,945276450,24450,24450,24450,24450,0
|
|
20240523,143300,945276450,24450,24450,24450,24450,1
|
|
20240523,143200,945252000,24500,24500,24500,24500,5
|
|
20240523,143100,945129500,24500,24500,24500,24450,107
|
|
20240523,143000,942513200,24450,24450,24450,24450,0
|
|
20240523,142900,942513200,24450,24450,24450,24450,1
|
|
20240523,142800,942488750,24450,24450,24450,24450,0
|
|
20240523,142700,942488750,24450,24500,24500,24450,51
|
|
20240523,142600,941239300,24450,24450,24450,24450,186
|
|
20240523,142500,936691600,24450,24450,24450,24450,0
|
|
20240523,142400,936691600,24450,24450,24450,24450,1
|
|
20240523,142300,936667150,24500,24500,24500,24500,0
|
|
20240523,142200,936667150,24500,24500,24500,24500,201
|
|
20240523,142100,931742650,24500,24500,24500,24500,1
|
|
20240523,142000,931718150,24550,24550,24550,24550,0
|
|
20240523,141900,931718150,24550,24450,24600,24450,923
|
|
20240523,141800,909077350,24450,24400,24450,24400,161
|
|
20240523,141700,905140950,24450,24450,24450,24450,1
|
|
20240523,141600,905116500,24400,24400,24400,24400,1
|
|
20240523,141500,905092100,24450,24450,24450,24450,9
|
|
20240523,141400,904872050,24450,24450,24450,24450,535
|
|
20240523,141300,891791300,24550,24500,24550,24500,2
|
|
20240523,141200,891742250,24550,24550,24550,24550,0
|
|
20240523,141100,891742250,24550,24500,24550,24500,2
|
|
20240523,141000,891693200,24500,24500,24500,24500,0
|
|
20240523,140900,891693200,24500,24500,24500,24500,30
|
|
20240523,140800,890958200,24500,24500,24500,24500,108
|
|
20240523,140700,888312200,24450,24450,24450,24450,1
|
|
20240523,140600,888287750,24500,24500,24500,24500,1
|
|
20240523,140500,888263250,24450,24450,24450,24450,1
|
|
20240523,140400,888238800,24450,24450,24450,24450,0
|
|
20240523,140300,888238800,24450,24450,24450,24450,1
|
|
20240523,140200,888214350,24500,24500,24500,24500,17
|
|
20240523,140100,887797850,24500,24450,24550,24450,385
|
|
20240523,140000,878365400,24450,24450,24450,24450,247
|
|
20240523,135900,872326250,24450,24450,24450,24400,206
|
|
20240523,135800,867289600,24400,24400,24400,24400,203
|
|
20240523,135700,862336400,24400,24400,24400,24400,1
|
|
20240523,135600,862312000,24450,24450,24450,24450,6
|
|
20240523,135500,862165300,24400,24400,24400,24400,1
|
|
20240523,135400,862140900,24400,24400,24400,24400,582
|
|
20240523,135300,847940100,24400,24400,24400,24400,351
|
|
20240523,135200,839375700,24450,24450,24450,24450,43
|
|
20240523,135100,838324350,24450,24450,24450,24450,48
|
|
20240523,135000,837150750,24400,24400,24400,24400,1
|
|
20240523,134900,837126350,24400,24400,24400,24400,0
|
|
20240523,134800,837126350,24400,24450,24450,24400,2
|
|
20240523,134700,837077500,24450,24450,24450,24450,223
|
|
20240523,134600,831625150,24450,24450,24450,24400,133
|
|
20240523,134500,828378350,24400,24450,24450,24400,1603
|
|
20240523,134400,789185550,24450,24450,24450,24450,1
|
|
20240523,134300,789161100,24450,24450,24450,24450,222
|
|
20240523,134200,783733200,24500,24450,24500,24450,27
|
|
20240523,134100,783071750,24450,24450,24450,24450,50
|
|
20240523,134000,781849250,24450,24450,24450,24450,1
|
|
20240523,133900,781824800,24500,24500,24500,24500,0
|
|
20240523,133800,781824800,24500,24500,24500,24500,0
|
|
20240523,133700,781824800,24500,24450,24500,24450,34
|
|
20240523,133600,780991850,24450,24450,24450,24450,20
|
|
20240523,133500,780502850,24500,24500,24500,24500,0
|
|
20240523,133400,780502850,24500,24500,24500,24500,0
|
|
20240523,133300,780502850,24500,24450,24500,24450,42
|
|
20240523,133200,779474400,24450,24450,24450,24450,0
|
|
20240523,133100,779474400,24450,24450,24450,24450,1
|
|
20240523,133000,779449950,24450,24450,24450,24450,0
|
|
20240523,132900,779449950,24450,24450,24450,24450,21
|
|
20240523,132800,778936500,24450,24450,24450,24450,410
|
|
20240523,132700,768912000,24450,24450,24500,24450,10
|
|
20240523,132600,768667300,24500,24500,24500,24500,0
|
|
20240523,132500,768667300,24500,24500,24500,24500,0
|
|
20240523,132400,768667300,24500,24500,24500,24500,10
|
|
20240523,132300,768422300,24450,24450,24450,24450,1
|
|
20240523,132200,768397850,24450,24500,24500,24450,61
|
|
20240523,132100,766903900,24500,24500,24500,24500,85
|
|
20240523,132000,764821400,24500,24500,24500,24500,1
|
|
20240523,131900,764796900,24500,24500,24500,24500,2
|
|
20240523,131800,764747900,24450,24450,24450,24450,1
|
|
20240523,131700,764723450,24500,24500,24500,24500,0
|
|
20240523,131600,764723450,24500,24500,24500,24500,0
|
|
20240523,131500,764723450,24500,24500,24500,24500,11
|
|
20240523,131400,764453950,24500,24450,24500,24450,16
|
|
20240523,131300,764062000,24450,24450,24450,24450,0
|
|
20240523,131200,764062000,24450,24450,24450,24450,1
|
|
20240523,131100,764037550,24450,24450,24450,24450,0
|
|
20240523,131000,764037550,24450,24450,24450,24450,10
|
|
20240523,130900,763793050,24500,24500,24500,24500,8
|
|
20240523,130800,763597050,24500,24500,24550,24500,3
|
|
20240523,130700,763523500,24450,24450,24450,24450,0
|
|
20240523,130600,763523500,24450,24450,24450,24450,1
|
|
20240523,130500,763499050,24450,24450,24450,24450,0
|
|
20240523,130400,763499050,24450,24450,24450,24450,83
|
|
20240523,130300,761469700,24500,24500,24500,24500,80
|
|
20240523,130200,759509700,24500,24500,24500,24500,729
|
|
20240523,130100,741649200,24500,24500,24500,24500,1
|
|
20240523,130000,741624700,24500,24500,24500,24500,0
|
|
20240523,125900,741624700,24500,24550,24550,24500,4
|
|
20240523,125800,741526550,24550,24550,24550,24550,1
|
|
20240523,125700,741502000,24500,24500,24500,24500,1
|
|
20240523,125600,741477500,24500,24500,24500,24500,0
|
|
20240523,125500,741477500,24500,24500,24500,24500,1
|
|
20240523,125400,741453000,24500,24500,24500,24500,0
|
|
20240523,125300,741453000,24500,24550,24550,24500,2
|
|
20240523,125200,741403950,24550,24550,24550,24550,11
|
|
20240523,125100,741133900,24550,24550,24550,24550,1
|
|
20240523,125000,741109350,24550,24550,24550,24550,0
|
|
20240523,124900,741109350,24550,24550,24550,24550,37
|
|
20240523,124800,740201000,24550,24550,24550,24550,0
|
|
20240523,124700,740201000,24550,24600,24600,24550,390
|
|
20240523,124600,730615200,24650,24650,24650,24600,601
|
|
20240523,124500,715800600,24650,24550,24650,24550,2634
|
|
20240523,124400,651003200,24550,24500,24550,24450,1864
|
|
20240523,124300,605271700,24500,24500,24500,24500,100
|
|
20240523,124200,602821700,24450,24500,24500,24450,151
|
|
20240523,124100,599127250,24500,24450,24500,24450,128
|
|
20240523,124000,595996250,24450,24450,24450,24450,1
|
|
20240523,123900,595971800,24450,24450,24450,24450,0
|
|
20240523,123800,595971800,24450,24450,24450,24450,1
|
|
20240523,123700,595947350,24450,24450,24450,24450,0
|
|
20240523,123600,595947350,24450,24450,24450,24450,1
|
|
20240523,123500,595922900,24450,24450,24450,24450,0
|
|
20240523,123400,595922900,24450,24450,24450,24450,2
|
|
20240523,123300,595874000,24450,24450,24450,24450,0
|
|
20240523,123200,595874000,24450,24450,24450,24450,1
|
|
20240523,123100,595849550,24450,24450,24450,24450,1
|
|
20240523,123000,595825100,24450,24450,24450,24450,0
|
|
20240523,122900,595825100,24450,24450,24450,24450,0
|
|
20240523,122800,595825100,24450,24450,24450,24450,0
|
|
20240523,122700,595825100,24450,24450,24450,24450,2
|
|
20240523,122600,595776200,24450,24450,24450,24450,0
|
|
20240523,122500,595776200,24450,24450,24450,24450,1
|
|
20240523,122400,595751750,24450,24450,24450,24450,0
|
|
20240523,122300,595751750,24450,24450,24450,24450,1
|
|
20240523,122200,595727300,24500,24500,24500,24500,0
|
|
20240523,122100,595727300,24500,24500,24500,24500,0
|
|
20240523,122000,595727300,24500,24500,24500,24500,59
|
|
20240523,121900,594281800,24500,24450,24500,24450,617
|
|
20240523,121800,579174100,24450,24450,24450,24450,23
|
|
20240523,121700,578611750,24400,24450,24450,24400,11
|
|
20240523,121600,578342850,24450,24450,24450,24450,12
|
|
20240523,121500,578049450,24450,24450,24450,24450,99
|
|
20240523,121400,575628900,24450,24450,24450,24450,917
|
|
20240523,121300,553208250,24500,24500,24500,24500,30
|
|
20240523,121200,552473250,24450,24450,24450,24450,1
|
|
20240523,121100,552448800,24450,24450,24450,24450,0
|
|
20240523,121000,552448800,24450,24450,24450,24450,1
|
|
20240523,120900,552424350,24500,24450,24500,24450,33
|
|
20240523,120800,551616050,24400,24400,24400,24400,1
|
|
20240523,120700,551591650,24400,24400,24400,24400,0
|
|
20240523,120600,551591650,24400,24450,24450,24400,2
|
|
20240523,120500,551542800,24450,24450,24450,24450,0
|
|
20240523,120400,551542800,24450,24450,24450,24450,0
|
|
20240523,120300,551542800,24450,24450,24450,24450,41
|
|
20240523,120200,550540350,24450,24450,24450,24450,500
|
|
20240523,120100,538315350,24450,24450,24450,24450,1
|
|
20240523,120000,538290900,24450,24400,24450,24400,31
|
|
20240523,115900,537533050,24400,24400,24400,24400,1
|
|
20240523,115800,537508650,24400,24400,24400,24400,4
|
|
20240523,115700,537411050,24400,24400,24400,24400,201
|
|
20240523,115600,532506650,24400,24400,24400,24400,50
|
|
20240523,115500,531286650,24400,24400,24400,24400,10
|
|
20240523,115400,531042650,24400,24400,24400,24400,10
|
|
20240523,115300,530798650,24450,24450,24450,24450,30
|
|
20240523,115200,530065150,24450,24450,24450,24450,0
|
|
20240523,115100,530065150,24450,24450,24450,24450,20
|
|
20240523,115000,529576150,24450,24450,24450,24450,1
|
|
20240523,114900,529551700,24400,24400,24400,24400,1
|
|
20240523,114800,529527300,24400,24400,24400,24400,0
|
|
20240523,114700,529527300,24400,24400,24400,24400,1
|
|
20240523,114600,529502900,24400,24400,24400,24400,60
|
|
20240523,114500,528038900,24400,24450,24450,24400,166
|
|
20240523,114400,523988300,24450,24450,24450,24450,1
|
|
20240523,114300,523963850,24400,24400,24400,24400,1
|
|
20240523,114200,523939450,24400,24400,24400,24400,1
|
|
20240523,114100,523915050,24450,24400,24450,24400,1052
|
|
20240523,114000,498246150,24400,24400,24400,24400,1
|
|
20240523,113900,498221750,24450,24450,24450,24450,7
|
|
20240523,113800,498050600,24400,24400,24400,24400,2
|
|
20240523,113700,498001800,24400,24400,24400,24400,0
|
|
20240523,113600,498001800,24400,24400,24400,24400,0
|
|
20240523,113500,498001800,24400,24450,24450,24400,323
|
|
20240523,113400,490104950,24450,24450,24450,24450,1
|
|
20240523,113300,490080500,24450,24450,24450,24450,0
|
|
20240523,113200,490080500,24450,24450,24450,24450,2425
|
|
20240523,113100,430789250,24500,24500,24500,24500,1
|
|
20240523,113000,430764750,24500,24500,24500,24500,15
|
|
20240523,112900,430397250,24450,24450,24450,24450,0
|
|
20240523,112800,430397250,24450,24450,24450,24450,2
|
|
20240523,112700,430348350,24450,24450,24450,24450,1
|
|
20240523,112600,430323900,24450,24450,24450,24450,0
|
|
20240523,112500,430323900,24450,24450,24450,24450,1
|
|
20240523,112400,430299450,24550,24550,24550,24550,0
|
|
20240523,112300,430299450,24550,24550,24550,24550,0
|
|
20240523,112200,430299450,24550,24500,24550,24450,71
|
|
20240523,112100,428561450,24450,24450,24450,24450,125
|
|
20240523,112000,425505200,24550,24550,24550,24550,1
|
|
20240523,111900,425480650,24550,24500,24550,24500,73
|
|
20240523,111800,423691450,24500,24500,24550,24500,11
|
|
20240523,111700,423421800,24450,24450,24450,24450,1
|
|
20240523,111600,423397350,24500,24500,24500,24500,0
|
|
20240523,111500,423397350,24500,24500,24500,24500,10
|
|
20240523,111400,423152350,24500,24500,24500,24500,13
|
|
20240523,111300,422833850,24550,24550,24550,24550,1
|
|
20240523,111200,422809300,24550,24450,24550,24450,15
|
|
20240523,111100,422441350,24500,24500,24500,24500,1
|
|
20240523,111000,422416850,24450,24500,24500,24450,298
|
|
20240523,110900,415120000,24550,24550,24550,24550,0
|
|
20240523,110800,415120000,24550,24550,24550,24550,1
|
|
20240523,110700,415095450,24550,24550,24550,24550,50
|
|
20240523,110600,413867950,24500,24500,24500,24500,11
|
|
20240523,110500,413598450,24500,24500,24500,24500,0
|
|
20240523,110400,413598450,24500,24500,24500,24500,1
|
|
20240523,110300,413573950,24500,24500,24500,24500,0
|
|
20240523,110200,413573950,24500,24500,24500,24500,1
|
|
20240523,110100,413549450,24500,24500,24500,24500,11
|
|
20240523,110000,413279950,24500,24500,24550,24500,3
|
|
20240523,105900,413206400,24500,24500,24500,24500,133
|
|
20240523,105800,409947900,24500,24500,24500,24500,1
|
|
20240523,105700,409923400,24500,24500,24500,24500,110
|
|
20240523,105600,407228400,24500,24500,24500,24500,1
|
|
20240523,105500,407203900,24500,24500,24500,24500,0
|
|
20240523,105400,407203900,24500,24500,24500,24500,1
|
|
20240523,105300,407179400,24500,24500,24500,24500,101
|
|
20240523,105200,404704900,24550,24550,24550,24550,5
|
|
20240523,105100,404582150,24550,24550,24550,24550,3
|
|
20240523,105000,404508500,24550,24550,24550,24550,86
|
|
20240523,104900,402397200,24550,24550,24550,24550,1
|
|
20240523,104800,402372650,24550,24550,24550,24550,0
|
|
20240523,104700,402372650,24550,24550,24550,24550,1
|
|
20240523,104600,402348100,24550,24500,24550,24500,11
|
|
20240523,104500,402078550,24500,24500,24500,24500,1
|
|
20240523,104400,402054050,24600,24600,24600,24600,0
|
|
20240523,104300,402054050,24600,24550,24600,24550,80
|
|
20240523,104200,400089000,24550,24550,24550,24550,0
|
|
20240523,104100,400089000,24550,24550,24550,24550,7
|
|
20240523,104000,399917150,24500,24500,24500,24500,0
|
|
20240523,103900,399917150,24500,24500,24500,24500,1
|
|
20240523,103800,399892650,24500,24500,24500,24500,6
|
|
20240523,103700,399745650,24500,24500,24500,24500,7
|
|
20240523,103600,399574150,24500,24500,24500,24500,1
|
|
20240523,103500,399549650,24500,24500,24500,24500,10
|
|
20240523,103400,399304650,24550,24500,24550,24500,3
|
|
20240523,103300,399231100,24500,24500,24500,24500,0
|
|
20240523,103200,399231100,24500,24500,24500,24500,1
|
|
20240523,103100,399206600,24500,24500,24500,24500,0
|
|
20240523,103000,399206600,24500,24500,24500,24500,1
|
|
20240523,102900,399182100,24550,24550,24550,24550,0
|
|
20240523,102800,399182100,24550,24500,24550,24500,327
|
|
20240523,102700,391169250,24550,24550,24550,24550,2
|
|
20240523,102600,391120150,24500,24500,24500,24500,1
|
|
20240523,102500,391095650,24500,24500,24500,24500,0
|
|
20240523,102400,391095650,24500,24500,24500,24500,12
|
|
20240523,102300,390801650,24500,24500,24500,24500,100
|
|
20240523,102200,388351650,24500,24500,24500,24500,1
|
|
20240523,102100,388327150,24500,24500,24500,24500,11
|
|
20240523,102000,388057650,24500,24500,24500,24500,0
|
|
20240523,101900,388057650,24500,24500,24500,24500,2
|
|
20240523,101800,388008650,24500,24500,24500,24500,11
|
|
20240523,101700,387739150,24500,24500,24500,24500,1
|
|
20240523,101600,387714650,24500,24500,24500,24500,0
|
|
20240523,101500,387714650,24500,24500,24500,24500,1
|
|
20240523,101400,387690150,24500,24500,24500,24500,0
|
|
20240523,101300,387690150,24500,24500,24550,24500,66
|
|
20240523,101200,386070650,24500,24500,24500,24500,15
|
|
20240523,101100,385703150,24500,24550,24550,24500,3
|
|
20240523,101000,385629550,24550,24550,24550,24550,2
|
|
20240523,100900,385580450,24500,24500,24500,24500,21
|
|
20240523,100800,385065950,24500,24500,24500,24500,1
|
|
20240523,100700,385041450,24500,24500,24500,24500,42
|
|
20240523,100600,384012450,24500,24500,24500,24500,0
|
|
20240523,100500,384012450,24500,24500,24500,24500,45
|
|
20240523,100400,382909950,24450,24450,24450,24450,1
|
|
20240523,100300,382885500,24450,24450,24450,24450,500
|
|
20240523,100200,370660500,24500,24500,24500,24500,0
|
|
20240523,100100,370660500,24500,24500,24500,24500,2
|
|
20240523,100000,370611500,24500,24500,24500,24500,101
|
|
20240523,095900,368137000,24500,24500,24500,24500,0
|
|
20240523,095800,368137000,24500,24450,24500,24450,11
|
|
20240523,095700,367867550,24450,24450,24450,24450,10
|
|
20240523,095600,367623050,24450,24500,24500,24450,1400
|
|
20240523,095500,333371300,24500,24500,24500,24500,11
|
|
20240523,095400,333101800,24500,24500,24500,24500,1
|
|
20240523,095300,333077300,24500,24500,24500,24500,0
|
|
20240523,095200,333077300,24500,24500,24500,24500,1
|
|
20240523,095100,333052800,24550,24550,24550,24550,13
|
|
20240523,095000,332733650,24500,24500,24500,24500,1
|
|
20240523,094900,332709150,24500,24500,24500,24500,11
|
|
20240523,094800,332439650,24500,24500,24500,24500,0
|
|
20240523,094700,332439650,24500,24500,24500,24500,2
|
|
20240523,094600,332390650,24500,24500,24500,24500,10
|
|
20240523,094500,332145650,24550,24500,24550,24500,176
|
|
20240523,094400,327833000,24550,24550,24550,24550,11
|
|
20240523,094300,327562950,24550,24550,24550,24550,21
|
|
20240523,094200,327047400,24550,24550,24550,24550,0
|
|
20240523,094100,327047400,24550,24550,24550,24550,1
|
|
20240523,094000,327022850,24550,24550,24550,24550,0
|
|
20240523,093900,327022850,24550,24600,24600,24550,249
|
|
20240523,093800,320898100,24700,24650,24700,24650,2
|
|
20240523,093700,320848750,24700,24700,24700,24700,0
|
|
20240523,093600,320848750,24700,24650,24700,24650,104
|
|
20240523,093500,318285000,24600,24600,24600,24600,1
|
|
20240523,093400,318260400,24600,24600,24600,24600,0
|
|
20240523,093300,318260400,24600,24600,24600,24600,1
|
|
20240523,093200,318235800,24600,24600,24600,24600,1
|
|
20240523,093100,318211200,24650,24650,24650,24650,3
|
|
20240523,093000,318137250,24650,24600,24650,24600,42
|
|
20240523,092900,317103550,24600,24600,24600,24600,0
|
|
20240523,092800,317103550,24600,24600,24600,24600,8
|
|
20240523,092700,316906750,24550,24550,24550,24550,0
|
|
20240523,092600,316906750,24550,24550,24550,24550,2
|
|
20240523,092500,316857650,24550,24550,24550,24550,0
|
|
20240523,092400,316857650,24550,24550,24550,24550,1
|
|
20240523,092300,316833100,24550,24550,24550,24550,0
|
|
20240523,092200,316833100,24550,24550,24550,24550,1
|
|
20240523,092100,316808550,24500,24500,24500,24500,0
|
|
20240523,092000,316808550,24500,24600,24600,24500,1681
|
|
20240523,091900,275593700,24600,24600,24600,24600,0
|
|
20240523,091800,275593700,24600,24600,24600,24600,2
|
|
20240523,091700,275544500,24600,24600,24600,24600,0
|
|
20240523,091600,275544500,24600,24600,24600,24600,2
|
|
20240523,091500,275495300,24600,24550,24600,24550,9
|
|
20240523,091400,275274250,24600,24600,24600,24600,230
|
|
20240523,091300,269616250,24600,24650,24650,24600,150
|
|
20240523,091200,265926200,24650,24650,24650,24650,100
|
|
20240523,091100,263461200,24700,24550,24700,24550,2227
|
|
20240523,091000,208607150,24550,24550,24550,24550,26
|
|
20240523,090900,207968850,24500,24550,24600,24500,1089
|
|
20240523,090800,181248600,24550,24550,24550,24550,15
|
|
20240523,090700,180880350,24550,24550,24550,24550,54
|
|
20240523,090600,179554650,24550,24550,24550,24550,15
|
|
20240523,090500,179186400,24550,24600,24600,24550,2
|
|
20240523,090400,179137250,24600,24600,24600,24600,10
|
|
20240523,090300,178891250,24600,24600,24650,24550,317
|
|
20240523,090200,171092950,24650,24650,24650,24650,205
|
|
20240523,090100,166039700,24700,24700,24850,24700,6606
|
|
20240523,090000,2535550,24650,24600,24700,24600,103
|