598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,185400,5177486100,21300,21300,21300,21300,0
|
|
20240514,185300,5177486100,21300,21300,21300,21300,0
|
|
20240514,185200,5177486100,21300,21300,21300,21300,0
|
|
20240514,185100,5177486100,21300,21300,21300,21300,0
|
|
20240514,185000,5177486100,21300,21300,21300,21300,0
|
|
20240514,184900,5177486100,21300,21300,21300,21300,0
|
|
20240514,184800,5177486100,21300,21300,21300,21300,0
|
|
20240514,184700,5177486100,21300,21300,21300,21300,0
|
|
20240514,184600,5177486100,21300,21300,21300,21300,0
|
|
20240514,184500,5177486100,21300,21300,21300,21300,0
|
|
20240514,184400,5177486100,21300,21300,21300,21300,0
|
|
20240514,184300,5177486100,21300,21300,21300,21300,0
|
|
20240514,184200,5177486100,21300,21300,21300,21300,0
|
|
20240514,184100,5177486100,21300,21300,21300,21300,0
|
|
20240514,184000,5177486100,21300,21300,21300,21300,0
|
|
20240514,183900,5177486100,21300,21300,21300,21300,0
|
|
20240514,183800,5177486100,21300,21300,21300,21300,0
|
|
20240514,183700,5177486100,21300,21300,21300,21300,0
|
|
20240514,183600,5177486100,21300,21300,21300,21300,0
|
|
20240514,183500,5177486100,21300,21300,21300,21300,0
|
|
20240514,183400,5177486100,21300,21300,21300,21300,0
|
|
20240514,183300,5177486100,21300,21300,21300,21300,0
|
|
20240514,183200,5177486100,21300,21300,21300,21300,0
|
|
20240514,183100,5177486100,21300,21300,21300,21300,0
|
|
20240514,183000,5177486100,21300,21300,21300,21300,0
|
|
20240514,182900,5177486100,21300,21300,21300,21300,0
|
|
20240514,182800,5177486100,21300,21300,21300,21300,0
|
|
20240514,182700,5177486100,21300,21300,21300,21300,0
|
|
20240514,182600,5177486100,21300,21300,21300,21300,0
|
|
20240514,182500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,182400,5177486100,21300,21300,21300,21300,0
|
|
20240514,182300,5177486100,21300,21300,21300,21300,0
|
|
20240514,182200,5177486100,21300,21300,21300,21300,0
|
|
20240514,182100,5177486100,21300,21300,21300,21300,0
|
|
20240514,182000,5177486100,21300,21300,21300,21300,0
|
|
20240514,181900,5177486100,21300,21300,21300,21300,0
|
|
20240514,181800,5177486100,21300,21300,21300,21300,0
|
|
20240514,181700,5177486100,21300,21300,21300,21300,0
|
|
20240514,181600,5177486100,21300,21300,21300,21300,0
|
|
20240514,181500,5177486100,21300,21300,21300,21300,0
|
|
20240514,181400,5177486100,21300,21300,21300,21300,0
|
|
20240514,181300,5177486100,21300,21300,21300,21300,0
|
|
20240514,181200,5177486100,21300,21300,21300,21300,0
|
|
20240514,181100,5177486100,21300,21300,21300,21300,0
|
|
20240514,181000,5177486100,21300,21300,21300,21300,0
|
|
20240514,180900,5177486100,21300,21300,21300,21300,0
|
|
20240514,180800,5177486100,21300,21300,21300,21300,0
|
|
20240514,180700,5177486100,21300,21300,21300,21300,0
|
|
20240514,180600,5177486100,21300,21300,21300,21300,0
|
|
20240514,180500,5177486100,21300,21300,21300,21300,0
|
|
20240514,180400,5177486100,21300,21300,21300,21300,0
|
|
20240514,180300,5177486100,21300,21300,21300,21300,0
|
|
20240514,180200,5177486100,21300,21300,21300,21300,0
|
|
20240514,180100,5177486100,21300,21300,21300,21300,0
|
|
20240514,180000,5177486100,21300,21300,21300,21300,0
|
|
20240514,175900,5177486100,21300,21300,21300,21300,0
|
|
20240514,175800,5177486100,21300,21300,21300,21300,0
|
|
20240514,175700,5177486100,21300,21300,21300,21300,0
|
|
20240514,175600,5177486100,21300,21300,21300,21300,0
|
|
20240514,175500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,175400,5177486100,21300,21300,21300,21300,0
|
|
20240514,175300,5177486100,21300,21300,21300,21300,0
|
|
20240514,175200,5177486100,21300,21300,21300,21300,0
|
|
20240514,175100,5177486100,21300,21300,21300,21300,0
|
|
20240514,175000,5177486100,21300,21300,21300,21300,0
|
|
20240514,174900,5177486100,21300,21300,21300,21300,0
|
|
20240514,174800,5177486100,21300,21300,21300,21300,0
|
|
20240514,174700,5177486100,21300,21300,21300,21300,0
|
|
20240514,174600,5177486100,21300,21300,21300,21300,0
|
|
20240514,174500,5177486100,21300,21300,21300,21300,0
|
|
20240514,174400,5177486100,21300,21300,21300,21300,0
|
|
20240514,174300,5177486100,21300,21300,21300,21300,0
|
|
20240514,174200,5177486100,21300,21300,21300,21300,0
|
|
20240514,174100,5177486100,21300,21300,21300,21300,0
|
|
20240514,174000,5177486100,21300,21300,21300,21300,0
|
|
20240514,173900,5177486100,21300,21300,21300,21300,0
|
|
20240514,173800,5177486100,21300,21300,21300,21300,0
|
|
20240514,173700,5177486100,21300,21300,21300,21300,0
|
|
20240514,173600,5177486100,21300,21300,21300,21300,0
|
|
20240514,173500,5177486100,21300,21300,21300,21300,0
|
|
20240514,173400,5177486100,21300,21300,21300,21300,0
|
|
20240514,173300,5177486100,21300,21300,21300,21300,0
|
|
20240514,173200,5177486100,21300,21300,21300,21300,0
|
|
20240514,173100,5177486100,21300,21300,21300,21300,0
|
|
20240514,173000,5177486100,21300,21300,21300,21300,0
|
|
20240514,172900,5177486100,21300,21300,21300,21300,0
|
|
20240514,172800,5177486100,21300,21300,21300,21300,0
|
|
20240514,172700,5177486100,21300,21300,21300,21300,0
|
|
20240514,172600,5177486100,21300,21300,21300,21300,0
|
|
20240514,172500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,172400,5177486100,21300,21300,21300,21300,0
|
|
20240514,172300,5177486100,21300,21300,21300,21300,0
|
|
20240514,172200,5177486100,21300,21300,21300,21300,0
|
|
20240514,172100,5177486100,21300,21300,21300,21300,0
|
|
20240514,172000,5177486100,21300,21300,21300,21300,0
|
|
20240514,171900,5177486100,21300,21300,21300,21300,0
|
|
20240514,171800,5177486100,21300,21300,21300,21300,0
|
|
20240514,171700,5177486100,21300,21300,21300,21300,0
|
|
20240514,171600,5177486100,21300,21300,21300,21300,0
|
|
20240514,171500,5177486100,21300,21300,21300,21300,0
|
|
20240514,171400,5177486100,21300,21300,21300,21300,0
|
|
20240514,171300,5177486100,21300,21300,21300,21300,0
|
|
20240514,171200,5177486100,21300,21300,21300,21300,0
|
|
20240514,171100,5177486100,21300,21300,21300,21300,0
|
|
20240514,171000,5177486100,21300,21300,21300,21300,0
|
|
20240514,170900,5177486100,21300,21300,21300,21300,0
|
|
20240514,170800,5177486100,21300,21300,21300,21300,0
|
|
20240514,170700,5177486100,21300,21300,21300,21300,0
|
|
20240514,170600,5177486100,21300,21300,21300,21300,0
|
|
20240514,170500,5177486100,21300,21300,21300,21300,0
|
|
20240514,170400,5177486100,21300,21300,21300,21300,0
|
|
20240514,170300,5177486100,21300,21300,21300,21300,0
|
|
20240514,170200,5177486100,21300,21300,21300,21300,0
|
|
20240514,170100,5177486100,21300,21300,21300,21300,0
|
|
20240514,170000,5177486100,21300,21300,21300,21300,0
|
|
20240514,165900,5177486100,21300,21300,21300,21300,0
|
|
20240514,165800,5177486100,21300,21300,21300,21300,0
|
|
20240514,165700,5177486100,21300,21300,21300,21300,0
|
|
20240514,165600,5177486100,21300,21300,21300,21300,0
|
|
20240514,165500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,165400,5177486100,21300,21300,21300,21300,0
|
|
20240514,165300,5177486100,21300,21300,21300,21300,0
|
|
20240514,165200,5177486100,21300,21300,21300,21300,0
|
|
20240514,165100,5177486100,21300,21300,21300,21300,0
|
|
20240514,165000,5177486100,21300,21300,21300,21300,0
|
|
20240514,164900,5177486100,21300,21300,21300,21300,0
|
|
20240514,164800,5177486100,21300,21300,21300,21300,0
|
|
20240514,164700,5177486100,21300,21300,21300,21300,0
|
|
20240514,164600,5177486100,21300,21300,21300,21300,0
|
|
20240514,164500,5177486100,21300,21300,21300,21300,0
|
|
20240514,164400,5177486100,21300,21300,21300,21300,0
|
|
20240514,164300,5177486100,21300,21300,21300,21300,0
|
|
20240514,164200,5177486100,21300,21300,21300,21300,0
|
|
20240514,164100,5177486100,21300,21300,21300,21300,0
|
|
20240514,164000,5177486100,21300,21300,21300,21300,0
|
|
20240514,163900,5177486100,21300,21300,21300,21300,0
|
|
20240514,163800,5177486100,21300,21300,21300,21300,0
|
|
20240514,163700,5177486100,21300,21300,21300,21300,0
|
|
20240514,163600,5177486100,21300,21300,21300,21300,0
|
|
20240514,163500,5177486100,21300,21300,21300,21300,0
|
|
20240514,163400,5177486100,21300,21300,21300,21300,0
|
|
20240514,163300,5177486100,21300,21300,21300,21300,0
|
|
20240514,163200,5177486100,21300,21300,21300,21300,0
|
|
20240514,163100,5177486100,21300,21300,21300,21300,0
|
|
20240514,163000,5177486100,21300,21300,21300,21300,0
|
|
20240514,162900,5177486100,21300,21300,21300,21300,0
|
|
20240514,162800,5177486100,21300,21300,21300,21300,0
|
|
20240514,162700,5177486100,21300,21300,21300,21300,0
|
|
20240514,162600,5177486100,21300,21300,21300,21300,0
|
|
20240514,162500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,162400,5177486100,21300,21300,21300,21300,0
|
|
20240514,162300,5177486100,21300,21300,21300,21300,0
|
|
20240514,162200,5177486100,21300,21300,21300,21300,0
|
|
20240514,162100,5177486100,21300,21300,21300,21300,0
|
|
20240514,162000,5177486100,21300,21300,21300,21300,0
|
|
20240514,161900,5177486100,21300,21300,21300,21300,0
|
|
20240514,161800,5177486100,21300,21300,21300,21300,0
|
|
20240514,161700,5177486100,21300,21300,21300,21300,0
|
|
20240514,161600,5177486100,21300,21300,21300,21300,0
|
|
20240514,161500,5177486100,21300,21300,21300,21300,0
|
|
20240514,161400,5177486100,21300,21300,21300,21300,0
|
|
20240514,161300,5177486100,21300,21300,21300,21300,0
|
|
20240514,161200,5177486100,21300,21300,21300,21300,0
|
|
20240514,161100,5177486100,21300,21300,21300,21300,0
|
|
20240514,161000,5177486100,21300,21300,21300,21300,0
|
|
20240514,160900,5177486100,21300,21300,21300,21300,0
|
|
20240514,160800,5177486100,21300,21300,21300,21300,0
|
|
20240514,160700,5177486100,21300,21300,21300,21300,0
|
|
20240514,160600,5177486100,21300,21300,21300,21300,0
|
|
20240514,160500,5177486100,21300,21300,21300,21300,0
|
|
20240514,160400,5177486100,21300,21300,21300,21300,0
|
|
20240514,160300,5177486100,21300,21300,21300,21300,0
|
|
20240514,160200,5177486100,21300,21300,21300,21300,0
|
|
20240514,160100,5177486100,21300,21300,21300,21300,0
|
|
20240514,160000,5177486100,21300,21300,21300,21300,0
|
|
20240514,155900,5177486100,21300,21300,21300,21300,0
|
|
20240514,155800,5177486100,21300,21300,21300,21300,0
|
|
20240514,155700,5177486100,21300,21300,21300,21300,0
|
|
20240514,155600,5177486100,21300,21300,21300,21300,0
|
|
20240514,155500,5177486100,21300,21300,21300,21300,3628
|
|
20240514,155400,5177486100,21300,21300,21300,21300,0
|
|
20240514,155300,5177486100,21300,21300,21300,21300,0
|
|
20240514,155200,5177486100,21300,21300,21300,21300,0
|
|
20240514,155100,5177486100,21300,21300,21300,21300,0
|
|
20240514,155000,5177486100,21300,21300,21300,21300,0
|
|
20240514,154900,5177486100,21300,21300,21300,21300,0
|
|
20240514,154800,5177486100,21300,21300,21300,21300,0
|
|
20240514,154700,5177486100,21300,21300,21300,21300,0
|
|
20240514,154600,5177486100,21300,21300,21300,21300,0
|
|
20240514,154500,5177486100,21300,21300,21300,21300,0
|
|
20240514,154400,5177486100,21300,21300,21300,21300,0
|
|
20240514,154300,5177486100,21300,21300,21300,21300,0
|
|
20240514,154200,5177486100,21300,21300,21300,21300,0
|
|
20240514,154100,5177486100,21300,21300,21300,21300,0
|
|
20240514,154000,5177486100,21300,21300,21300,21300,0
|
|
20240514,153900,5177486100,21300,21300,21300,21300,0
|
|
20240514,153800,5177486100,21300,21300,21300,21300,0
|
|
20240514,153700,5177486100,21300,21300,21300,21300,0
|
|
20240514,153600,5177486100,21300,21300,21300,21300,0
|
|
20240514,153500,5177486100,21300,21300,21300,21300,0
|
|
20240514,153400,5177486100,21300,21300,21300,21300,0
|
|
20240514,153300,5177486100,21300,21300,21300,21300,0
|
|
20240514,153200,5177486100,21300,21300,21300,21300,0
|
|
20240514,153100,5177486100,21300,21300,21300,21300,0
|
|
20240514,153000,5177486100,21300,21300,21300,21300,3628
|
|
20240514,152900,5100209700,21450,21450,21450,21450,0
|
|
20240514,152800,5100209700,21450,21450,21450,21450,0
|
|
20240514,152700,5100209700,21450,21450,21450,21450,0
|
|
20240514,152600,5100209700,21450,21450,21450,21450,0
|
|
20240514,152500,5100209700,21450,21450,21450,21450,0
|
|
20240514,152400,5100209700,21450,21450,21450,21450,0
|
|
20240514,152300,5100209700,21450,21450,21450,21450,0
|
|
20240514,152200,5100209700,21450,21450,21450,21450,0
|
|
20240514,152100,5100209700,21450,21450,21450,21450,0
|
|
20240514,152000,5100209700,21450,21450,21450,21450,0
|
|
20240514,151900,5100209700,21450,21400,21450,21300,213
|
|
20240514,151800,5095660000,21400,21350,21450,21350,181
|
|
20240514,151700,5091791400,21350,21350,21350,21350,1
|
|
20240514,151600,5091770050,21300,21500,21500,21300,993
|
|
20240514,151500,5070546400,21400,21350,21550,21350,672
|
|
20240514,151400,5056104850,21400,21500,21500,21400,670
|
|
20240514,151300,5041707100,21450,21450,21500,21350,813
|
|
20240514,151200,5024248650,21500,21350,21500,21350,644
|
|
20240514,151100,5010420500,21500,21400,21500,21300,645
|
|
20240514,151000,4996560350,21450,21400,21500,21300,1324
|
|
20240514,150900,4968218000,21400,21500,21500,21350,643
|
|
20240514,150800,4954414700,21500,21500,21500,21500,845
|
|
20240514,150700,4936247200,21500,21500,21500,21450,546
|
|
20240514,150600,4924516500,21400,21450,21500,21400,664
|
|
20240514,150500,4910260850,21450,21400,21500,21400,796
|
|
20240514,150400,4893188250,21400,21500,21500,21400,694
|
|
20240514,150300,4878267650,21500,21400,21500,21400,1077
|
|
20240514,150200,4855138200,21500,21500,21500,21400,760
|
|
20240514,150100,4838798300,21500,21500,21500,21450,561
|
|
20240514,150000,4826747000,21450,21500,21500,21450,706
|
|
20240514,145900,4811592750,21500,21500,21550,21300,1735
|
|
20240514,145800,4774410500,21500,21500,21600,21500,6083
|
|
20240514,145700,4643347450,21500,21500,21500,21450,710
|
|
20240514,145600,4628099300,21500,21500,21550,21400,2046
|
|
20240514,145500,4584211200,21500,21400,21500,21400,2551
|
|
20240514,145400,4529385950,21450,21450,21450,21400,894
|
|
20240514,145300,4510219850,21450,21450,21450,21400,557
|
|
20240514,145200,4498274300,21350,21400,21450,21350,641
|
|
20240514,145100,4484538650,21400,21400,21450,21350,1124
|
|
20240514,145000,4460493600,21400,21200,21450,21200,6313
|
|
20240514,144900,4325656350,21250,21250,21250,21200,850
|
|
20240514,144800,4307594950,21250,21250,21250,21250,941
|
|
20240514,144700,4287598700,21250,21250,21300,21250,221
|
|
20240514,144600,4282901200,21250,21200,21250,21200,1668
|
|
20240514,144500,4247496150,21200,21200,21250,21200,1952
|
|
20240514,144400,4206113250,21200,21200,21200,21200,1028
|
|
20240514,144300,4184319650,21200,21200,21200,21200,772
|
|
20240514,144200,4167953250,21150,21200,21200,21150,1275
|
|
20240514,144100,4140962000,21200,21200,21250,21200,2236
|
|
20240514,144000,4093536200,21250,21200,21250,21200,107
|
|
20240514,143900,4091267750,21200,21200,21200,21200,286
|
|
20240514,143800,4085204550,21200,21150,21200,21100,571
|
|
20240514,143700,4073121100,21150,21150,21150,21150,470
|
|
20240514,143600,4063180600,21150,21150,21150,21100,882
|
|
20240514,143500,4044546350,21150,21150,21150,21100,962
|
|
20240514,143400,4024200600,21100,21100,21100,21050,664
|
|
20240514,143300,4010190700,21050,21100,21150,21050,1294
|
|
20240514,143200,3982887450,21100,21050,21100,21050,76
|
|
20240514,143100,3981287600,21050,21050,21050,21050,0
|
|
20240514,143000,3981287600,21050,21050,21050,21050,102
|
|
20240514,142900,3979140500,21000,20950,21000,20950,1265
|
|
20240514,142800,3952580500,20950,20950,20950,20950,1
|
|
20240514,142700,3952559550,21000,21000,21000,21000,171
|
|
20240514,142600,3948968550,21000,21000,21000,21000,193
|
|
20240514,142500,3944915550,21000,21000,21000,21000,161
|
|
20240514,142400,3941534550,21000,21000,21000,21000,0
|
|
20240514,142300,3941534550,21000,21000,21000,21000,194
|
|
20240514,142200,3937460550,20950,21000,21000,20950,154
|
|
20240514,142100,3934230700,21000,20900,21000,20900,69
|
|
20240514,142000,3932786300,20950,20950,20950,20900,848
|
|
20240514,141900,3915021200,20900,20900,20900,20900,9
|
|
20240514,141800,3914833100,20950,20950,20950,20950,106
|
|
20240514,141700,3912612400,20950,20950,20950,20950,2
|
|
20240514,141600,3912570500,20950,21000,21000,20900,203
|
|
20240514,141500,3908327150,20950,20950,20950,20950,389
|
|
20240514,141400,3900177600,20900,20900,20900,20900,4
|
|
20240514,141300,3900094000,20950,20950,20950,20950,0
|
|
20240514,141200,3900094000,20950,20900,20950,20900,83
|
|
20240514,141100,3898359050,20900,20900,20900,20900,27
|
|
20240514,141000,3897794750,20900,20900,20900,20900,310
|
|
20240514,140900,3891315750,20900,20900,20900,20900,28
|
|
20240514,140800,3890730550,20900,20900,20900,20900,4
|
|
20240514,140700,3890646950,20900,20900,20900,20900,0
|
|
20240514,140600,3890646950,20900,20900,20900,20900,1
|
|
20240514,140500,3890626050,20900,20900,20900,20900,45
|
|
20240514,140400,3889685550,20900,20950,20950,20900,135
|
|
20240514,140300,3886863900,20900,20950,20950,20900,102
|
|
20240514,140200,3884732000,20900,20950,20950,20900,115
|
|
20240514,140100,3882327750,20900,20900,20900,20900,8
|
|
20240514,140000,3882160550,20950,20900,20950,20900,6
|
|
20240514,135900,3882035100,20900,20900,20900,20900,907
|
|
20240514,135800,3863078800,20900,20900,20900,20900,53
|
|
20240514,135700,3861971100,20850,20850,20850,20850,594
|
|
20240514,135600,3849586200,20900,20850,20900,20850,2
|
|
20240514,135500,3849544450,20850,20800,20850,20800,441
|
|
20240514,135400,3840349650,20850,20850,20850,20800,308
|
|
20240514,135300,3833937850,20850,20800,20850,20800,129
|
|
20240514,135200,3831254600,20800,20800,20800,20800,568
|
|
20240514,135100,3819440200,20800,20850,20850,20800,3748
|
|
20240514,135000,3741481550,20850,20850,20850,20850,23
|
|
20240514,134900,3741002000,20850,20850,20850,20850,3
|
|
20240514,134800,3740939450,20800,20800,20800,20800,14
|
|
20240514,134700,3740648250,20850,20800,20850,20800,4
|
|
20240514,134600,3740564900,20850,20850,20850,20850,115
|
|
20240514,134500,3738167150,20850,20850,20850,20850,485
|
|
20240514,134400,3728054900,20900,20850,20900,20850,838
|
|
20240514,134300,3710577100,20800,20850,20850,20800,93
|
|
20240514,134200,3708640200,20850,20850,20850,20850,436
|
|
20240514,134100,3699549600,20900,20900,20900,20900,31
|
|
20240514,134000,3698901700,20850,20850,20900,20850,107
|
|
20240514,133900,3696670700,20900,20900,20900,20900,0
|
|
20240514,133800,3696670700,20900,20900,20900,20900,10
|
|
20240514,133700,3696461700,20900,20850,20900,20850,103
|
|
20240514,133600,3694314000,20850,20850,20850,20850,86
|
|
20240514,133500,3692520900,20900,20900,20900,20900,0
|
|
20240514,133400,3692520900,20900,20850,20900,20850,32
|
|
20240514,133300,3691853600,20850,20900,20900,20850,78
|
|
20240514,133200,3690226700,20900,20900,20900,20900,31
|
|
20240514,133100,3689578800,20850,20850,20850,20850,2058
|
|
20240514,133000,3646669500,20850,20900,20900,20850,67
|
|
20240514,132900,3645271700,20900,20900,20950,20900,419
|
|
20240514,132800,3636505350,20900,20900,20900,20900,116
|
|
20240514,132700,3634080950,20900,20900,20900,20900,711
|
|
20240514,132600,3619221050,20900,20900,20900,20900,620
|
|
20240514,132500,3606263050,20950,20950,20950,20950,25
|
|
20240514,132400,3605739300,20950,20950,20950,20950,10
|
|
20240514,132300,3605529800,20950,20950,20950,20950,27
|
|
20240514,132200,3604964150,20900,20900,20900,20900,0
|
|
20240514,132100,3604964150,20900,20900,20900,20900,520
|
|
20240514,132000,3594096150,20900,20900,20900,20900,210
|
|
20240514,131900,3589707150,20900,20900,20900,20900,0
|
|
20240514,131800,3589707150,20900,20950,20950,20900,511
|
|
20240514,131700,3579027000,20900,20900,20900,20900,200
|
|
20240514,131600,3574847000,20900,20900,20900,20900,349
|
|
20240514,131500,3567552900,20900,20900,20900,20900,370
|
|
20240514,131400,3559819900,20900,20900,20900,20900,306
|
|
20240514,131300,3553424500,20900,20900,20900,20900,85
|
|
20240514,131200,3551648000,20900,20900,20900,20900,362
|
|
20240514,131100,3544082200,20850,20900,20900,20850,71
|
|
20240514,131000,3542598800,20900,20850,20900,20850,513
|
|
20240514,130900,3531877600,20850,20850,20850,20850,10
|
|
20240514,130800,3531669100,20850,20850,20850,20850,0
|
|
20240514,130700,3531669100,20850,20850,20850,20850,51
|
|
20240514,130600,3530605750,20850,20850,20850,20850,568
|
|
20240514,130500,3518762950,20850,20850,20850,20850,10
|
|
20240514,130400,3518554450,20850,20850,20850,20850,555
|
|
20240514,130300,3506982700,20850,20850,20850,20850,370
|
|
20240514,130200,3499268200,20850,20900,20900,20850,136
|
|
20240514,130100,3496432550,20900,20900,20900,20900,95
|
|
20240514,130000,3494447050,20950,20900,20950,20900,52
|
|
20240514,125900,3493360150,20900,20900,20900,20900,51
|
|
20240514,125800,3492294250,20850,20850,20850,20850,70
|
|
20240514,125700,3490834750,20900,20900,20950,20900,70
|
|
20240514,125600,3489371350,20900,20900,20900,20900,135
|
|
20240514,125500,3486549850,20900,20900,20900,20900,0
|
|
20240514,125400,3486549850,20900,20900,20900,20900,100
|
|
20240514,125300,3484459850,20900,20900,20900,20850,1003
|
|
20240514,125200,3463537850,20900,20900,20900,20900,0
|
|
20240514,125100,3463537850,20900,20900,20900,20900,664
|
|
20240514,125000,3449660250,20900,20900,20950,20900,1977
|
|
20240514,124900,3408340450,20900,20900,20900,20900,21
|
|
20240514,124800,3407901550,20900,20900,20900,20900,15
|
|
20240514,124700,3407588050,20900,20950,20950,20900,621
|
|
20240514,124600,3394605700,20950,20950,20950,20950,1
|
|
20240514,124500,3394584750,20900,20900,20950,20900,224
|
|
20240514,124400,3389900950,20900,20950,20950,20900,67
|
|
20240514,124300,3388497550,20950,20950,20950,20950,111
|
|
20240514,124200,3386172100,20950,20950,20950,20950,81
|
|
20240514,124100,3384475150,20900,20900,20900,20900,1
|
|
20240514,124000,3384454250,20950,20950,20950,20950,0
|
|
20240514,123900,3384454250,20950,20950,20950,20950,28
|
|
20240514,123800,3383867650,20900,20950,20950,20900,179
|
|
20240514,123700,3380117800,20950,20950,20950,20950,5
|
|
20240514,123600,3380013050,20900,20900,20900,20900,200
|
|
20240514,123500,3375833050,20900,20900,20900,20900,120
|
|
20240514,123400,3373325050,20900,20900,20900,20900,43
|
|
20240514,123300,3372426350,20900,20850,20900,20850,39
|
|
20240514,123200,3371611400,20850,20850,20850,20850,0
|
|
20240514,123100,3371611400,20850,20850,20850,20850,3
|
|
20240514,123000,3371548850,20850,20850,20850,20850,39
|
|
20240514,122900,3370735700,20850,20850,20850,20850,0
|
|
20240514,122800,3370735700,20850,20800,20850,20800,1252
|
|
20240514,122700,3344676900,20850,20850,20850,20850,407
|
|
20240514,122600,3336190950,20850,20850,20850,20850,35
|
|
20240514,122500,3335461200,20850,20850,20850,20850,0
|
|
20240514,122400,3335461200,20850,20850,20850,20850,450
|
|
20240514,122300,3326078700,20850,20850,20850,20850,599
|
|
20240514,122200,3313589550,20850,20850,20850,20850,0
|
|
20240514,122100,3313589550,20850,20850,20850,20850,11
|
|
20240514,122000,3313360200,20900,20900,20900,20900,17
|
|
20240514,121900,3313004900,20900,20900,20900,20900,17
|
|
20240514,121800,3312649600,20900,20900,20900,20850,1114
|
|
20240514,121700,3289377950,20950,20950,20950,20900,344
|
|
20240514,121600,3282171650,21000,21000,21000,21000,1
|
|
20240514,121500,3282150650,20950,20950,20950,20950,1
|
|
20240514,121400,3282129700,20950,20950,20950,20950,22
|
|
20240514,121300,3281668800,20950,20950,20950,20950,5
|
|
20240514,121200,3281564050,20950,20950,20950,20950,11
|
|
20240514,121100,3281333600,20950,20950,20950,20950,1
|
|
20240514,121000,3281312650,20950,20950,20950,20950,43
|
|
20240514,120900,3280411800,20850,20950,20950,20850,337
|
|
20240514,120800,3273379050,20950,20950,20950,20950,1
|
|
20240514,120700,3273358100,20850,20850,20850,20850,500
|
|
20240514,120600,3262933100,20950,20900,20950,20850,1792
|
|
20240514,120500,3225527750,20900,20900,20900,20900,9
|
|
20240514,120400,3225339650,20850,20850,20850,20850,500
|
|
20240514,120300,3214914650,20900,20900,20900,20900,1
|
|
20240514,120200,3214893750,20850,20850,20850,20850,57
|
|
20240514,120100,3213705300,20850,20850,20850,20850,105
|
|
20240514,120000,3211516050,20850,20850,20850,20850,0
|
|
20240514,115900,3211516050,20850,20900,20900,20850,10
|
|
20240514,115800,3211307500,20850,20850,20850,20850,157
|
|
20240514,115700,3208034050,20850,20850,20850,20850,329
|
|
20240514,115600,3201174400,20850,20850,20850,20850,19
|
|
20240514,115500,3200778250,20800,20800,20800,20800,1
|
|
20240514,115400,3200757450,20800,20850,20850,20800,105
|
|
20240514,115300,3198573200,20850,20850,20850,20850,7
|
|
20240514,115200,3198427250,20850,20850,20850,20850,18
|
|
20240514,115100,3198051950,20850,20800,20850,20800,4
|
|
20240514,115000,3197968650,20800,20800,20850,20800,3
|
|
20240514,114900,3197906200,20800,20850,20850,20800,51
|
|
20240514,114800,3196842900,20850,20800,20850,20800,36
|
|
20240514,114700,3196092350,20800,20800,20800,20800,10
|
|
20240514,114600,3195884350,20800,20800,20800,20800,44
|
|
20240514,114500,3194969150,20800,20800,20800,20800,22
|
|
20240514,114400,3194511550,20850,20850,20850,20850,10
|
|
20240514,114300,3194303050,20850,20800,20900,20800,41
|
|
20240514,114200,3193449450,20800,20800,20800,20800,22
|
|
20240514,114100,3192991850,20800,20850,20850,20800,506
|
|
20240514,114000,3182466900,20900,20850,20900,20800,456
|
|
20240514,113900,3172978950,20850,20850,20850,20850,3
|
|
20240514,113800,3172916400,20900,20850,20900,20800,508
|
|
20240514,113700,3162348900,20850,20850,20850,20800,4
|
|
20240514,113600,3162265550,20900,20850,20900,20800,309
|
|
20240514,113500,3155832100,20900,20800,20900,20800,523
|
|
20240514,113400,3144911200,20800,20800,20800,20800,230
|
|
20240514,113300,3140127200,20850,20800,20850,20800,131
|
|
20240514,113200,3137401900,20800,20800,20800,20800,207
|
|
20240514,113100,3133096300,20800,20850,20850,20800,17
|
|
20240514,113000,3132742350,20850,20850,20850,20850,7
|
|
20240514,112900,3132596400,20800,20850,20850,20800,587
|
|
20240514,112800,3120386750,20850,20800,20850,20800,482
|
|
20240514,112700,3110361100,20850,20900,20900,20850,334
|
|
20240514,112600,3103396400,20850,20850,20850,20850,9
|
|
20240514,112500,3103208750,20800,20900,20900,20800,1660
|
|
20240514,112400,3068654100,20900,20900,20900,20800,544
|
|
20240514,112300,3057314300,20900,20950,20950,20900,140
|
|
20240514,112200,3054386800,20950,20900,20950,20850,260
|
|
20240514,112100,3048965300,20850,20900,20950,20850,309
|
|
20240514,112000,3042522500,20900,20950,20950,20850,701
|
|
20240514,111900,3027898150,20950,20950,20950,20900,775
|
|
20240514,111800,3011678300,20950,20950,20950,20950,0
|
|
20240514,111700,3011678300,20950,20950,20950,20950,167
|
|
20240514,111600,3008179650,20950,20950,20950,20950,198
|
|
20240514,111500,3004031550,20950,20950,20950,20950,100
|
|
20240514,111400,3001936550,21000,21000,21000,21000,68
|
|
20240514,111300,3000508550,21000,21000,21000,21000,199
|
|
20240514,111200,2996329550,21000,21050,21050,20950,387
|
|
20240514,111100,2988199050,21050,21000,21050,21000,34
|
|
20240514,111000,2987483450,21000,20950,21000,20900,230
|
|
20240514,110900,2982669100,20900,21000,21050,20900,472
|
|
20240514,110800,2972764400,21000,20950,21000,20950,65
|
|
20240514,110700,2971400000,20950,20900,20950,20900,512
|
|
20240514,110600,2960675000,20900,20900,20900,20900,323
|
|
20240514,110500,2953924300,20850,20900,20900,20750,943
|
|
20240514,110400,2934302500,20900,20850,20900,20850,417
|
|
20240514,110300,2925605200,20850,20750,20900,20750,545
|
|
20240514,110200,2914243300,20700,20800,20850,20700,1131
|
|
20240514,110100,2890751250,20800,20800,20800,20800,28
|
|
20240514,110000,2890168850,20800,20850,20850,20800,178
|
|
20240514,105900,2886460150,20900,20850,20900,20850,506
|
|
20240514,105800,2875910000,20850,20850,20950,20850,862
|
|
20240514,105700,2857921650,20800,20900,20900,20700,3504
|
|
20240514,105600,2785044150,20900,20900,20900,20850,100
|
|
20240514,105500,2782955650,20900,20850,20900,20850,181
|
|
20240514,105400,2779175850,20900,20850,20900,20800,2560
|
|
20240514,105300,2725847850,20850,20900,20900,20850,760
|
|
20240514,105200,2709997450,20900,20800,20900,20800,1519
|
|
20240514,105100,2678371650,20800,20850,20850,20800,1254
|
|
20240514,105000,2652285750,20850,20850,20850,20850,286
|
|
20240514,104900,2646322650,20850,20850,20850,20850,3
|
|
20240514,104800,2646260100,20850,20850,20850,20800,1151
|
|
20240514,104700,2622311850,20850,20900,20950,20850,1751
|
|
20240514,104600,2585775650,20800,20900,20900,20800,807
|
|
20240514,104500,2568986750,20800,20850,20850,20800,1140
|
|
20240514,104400,2545259950,20850,20850,21050,20800,2717
|
|
20240514,104300,2488508150,20850,21000,21000,20850,1350
|
|
20240514,104200,2460282150,20950,20950,21050,20950,261
|
|
20240514,104100,2454808900,21050,20950,21050,20900,2872
|
|
20240514,104000,2394712200,20950,21050,21100,20950,1093
|
|
20240514,103900,2371790100,21050,21100,21100,21050,132
|
|
20240514,103800,2369011450,21050,21100,21100,21050,456
|
|
20240514,103700,2359409700,21150,21150,21150,21100,487
|
|
20240514,103600,2349127650,21100,21100,21150,21100,599
|
|
20240514,103500,2336464050,21100,21050,21100,21000,123
|
|
20240514,103400,2333876700,21000,21100,21100,21000,708
|
|
20240514,103300,2318981500,21150,21150,21200,21100,122
|
|
20240514,103200,2316406100,21100,21100,21150,21050,75
|
|
20240514,103100,2314826500,21050,21150,21150,21050,428
|
|
20240514,103000,2305780850,21200,21100,21200,21050,304
|
|
20240514,102900,2299378550,21100,21150,21200,21100,625
|
|
20240514,102800,2286182300,21100,21100,21100,21100,495
|
|
20240514,102700,2275737800,21100,21100,21100,21100,229
|
|
20240514,102600,2270905900,21100,21100,21100,21050,101
|
|
20240514,102500,2268779750,21050,21100,21100,21050,130
|
|
20240514,102400,2266043150,21100,21100,21100,21050,441
|
|
20240514,102300,2256747600,21050,21050,21100,21050,1040
|
|
20240514,102200,2234855550,21100,21000,21100,20950,634
|
|
20240514,102100,2221539750,21050,21050,21050,21050,58
|
|
20240514,102000,2220318850,21050,21100,21100,21000,309
|
|
20240514,101900,2213808450,21100,21000,21100,20950,155
|
|
20240514,101800,2210560700,21000,21050,21100,21000,916
|
|
20240514,101700,2191307700,21100,21050,21100,20950,234
|
|
20240514,101600,2186387000,20950,21050,21100,20950,2481
|
|
20240514,101500,2134323150,21050,21100,21150,21050,614
|
|
20240514,101400,2121374700,21100,21100,21100,21100,60
|
|
20240514,101300,2120108700,21100,21150,21150,21100,307
|
|
20240514,101200,2113625650,21150,21150,21150,21150,168
|
|
20240514,101100,2110072450,21150,21150,21150,21100,81
|
|
20240514,101000,2108362300,21100,21200,21200,21100,739
|
|
20240514,100900,2092734900,21200,21200,21200,21200,1
|
|
20240514,100800,2092713700,21250,21250,21300,21200,314
|
|
20240514,100700,2086045150,21300,21300,21300,21250,125
|
|
20240514,100600,2083387650,21300,21250,21300,21250,420
|
|
20240514,100500,2074444150,21300,21250,21300,21250,612
|
|
20240514,100400,2061437550,21250,21300,21300,21250,1879
|
|
20240514,100300,2021423450,21300,21200,21300,21200,551
|
|
20240514,100200,2009710950,21200,21100,21250,21100,1201
|
|
20240514,100100,1984259150,21100,20950,21100,20950,4824
|
|
20240514,100000,1882805100,20850,20950,20950,20850,3766
|
|
20240514,095900,1804074700,20950,20900,21000,20800,2888
|
|
20240514,095800,1743834850,20900,20950,21000,20850,1751
|
|
20240514,095700,1707213850,20950,20950,21050,20900,5472
|
|
20240514,095600,1592606250,20950,21000,21000,20900,3983
|
|
20240514,095500,1509037500,21000,21050,21050,21000,4280
|
|
20240514,095400,1418980750,21050,21100,21100,21050,156
|
|
20240514,095300,1415695950,21050,21150,21150,21050,184
|
|
20240514,095200,1411818750,21150,21100,21150,21100,616
|
|
20240514,095100,1398819750,21100,21100,21150,21100,562
|
|
20240514,095000,1386959850,21100,21100,21100,21050,1974
|
|
20240514,094900,1345369150,21150,21100,21150,21100,361
|
|
20240514,094800,1337751800,21100,21100,21100,21050,1356
|
|
20240514,094700,1309192600,21100,21100,21200,21100,3135
|
|
20240514,094600,1243026200,21100,21200,21200,21100,1812
|
|
20240514,094500,1204676700,21200,21200,21200,21200,454
|
|
20240514,094400,1195051900,21200,21300,21300,21200,3021
|
|
20240514,094300,1130948850,21200,21300,21300,21200,1178
|
|
20240514,094200,1105943850,21250,21350,21350,21200,1602
|
|
20240514,094100,1071872800,21350,21300,21350,21300,742
|
|
20240514,094000,1056064750,21300,21300,21300,21300,169
|
|
20240514,093900,1052465050,21350,21300,21350,21250,255
|
|
20240514,093800,1047042450,21250,21300,21350,21200,1153
|
|
20240514,093700,1022547300,21300,21250,21300,21250,146
|
|
20240514,093600,1019438500,21250,21250,21350,21200,1436
|
|
20240514,093500,988804000,21200,21300,21300,21200,1401
|
|
20240514,093400,959010150,21300,21350,21350,21300,277
|
|
20240514,093300,953109200,21350,21350,21350,21350,383
|
|
20240514,093200,944932150,21350,21400,21400,21350,125
|
|
20240514,093100,942260150,21400,21350,21400,21350,67
|
|
20240514,093000,940829350,21350,21300,21400,21300,162
|
|
20240514,092900,937376550,21300,21250,21300,21250,215
|
|
20240514,092800,932802150,21250,21400,21400,21250,2903
|
|
20240514,092700,870988150,21350,21400,21400,21350,1551
|
|
20240514,092600,837804700,21400,21400,21400,21400,314
|
|
20240514,092500,831085100,21400,21350,21400,21350,96
|
|
20240514,092400,829032950,21400,21300,21400,21300,358
|
|
20240514,092300,821399400,21300,21350,21350,21300,835
|
|
20240514,092200,803613850,21350,21400,21400,21350,1194
|
|
20240514,092100,778107100,21400,21400,21400,21400,840
|
|
20240514,092000,760131100,21350,21350,21400,21350,223
|
|
20240514,091900,755369450,21350,21350,21450,21300,390
|
|
20240514,091800,747042950,21300,21400,21450,21300,1417
|
|
20240514,091700,716789600,21400,21400,21450,21400,143
|
|
20240514,091600,713722950,21350,21300,21350,21300,3230
|
|
20240514,091500,644795000,21350,21350,21350,21350,33
|
|
20240514,091400,644090450,21350,21350,21350,21250,633
|
|
20240514,091300,630583000,21250,21350,21450,21250,2595
|
|
20240514,091200,575286200,21400,21350,21400,21300,347
|
|
20240514,091100,567893150,21300,21300,21400,21250,2238
|
|
20240514,091000,520185650,21300,21300,21350,21250,553
|
|
20240514,090900,508402700,21300,21250,21300,21250,765
|
|
20240514,090800,492130900,21200,21350,21350,21200,2849
|
|
20240514,090700,431511400,21350,21400,21400,21250,2703
|
|
20240514,090600,373834250,21400,21450,21550,21400,1364
|
|
20240514,090500,344606050,21450,21550,21600,21400,2362
|
|
20240514,090400,293860900,21550,21500,21650,21500,950
|
|
20240514,090300,273381600,21500,21500,21550,21500,1931
|
|
20240514,090200,231820100,21500,21750,21750,21450,1602
|
|
20240514,090100,197250600,21700,21850,21850,21600,1649
|
|
20240514,090000,161465850,21850,21750,21950,21700,7314
|