599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,185500,3778390150,21100,21100,21100,21100,0
|
|
20240523,185400,3778390150,21100,21100,21100,21100,0
|
|
20240523,185300,3778390150,21100,21100,21100,21100,0
|
|
20240523,185200,3778390150,21100,21100,21100,21100,0
|
|
20240523,185100,3778390150,21100,21100,21100,21100,0
|
|
20240523,185000,3778390150,21100,21100,21100,21100,0
|
|
20240523,184900,3778390150,21100,21100,21100,21100,0
|
|
20240523,184800,3778390150,21100,21100,21100,21100,0
|
|
20240523,184700,3778390150,21100,21100,21100,21100,0
|
|
20240523,184600,3778390150,21100,21100,21100,21100,0
|
|
20240523,184500,3778390150,21100,21100,21100,21100,0
|
|
20240523,184400,3778390150,21100,21100,21100,21100,0
|
|
20240523,184300,3778390150,21100,21100,21100,21100,0
|
|
20240523,184200,3778390150,21100,21100,21100,21100,0
|
|
20240523,184100,3778390150,21100,21100,21100,21100,0
|
|
20240523,184000,3778390150,21100,21100,21100,21100,0
|
|
20240523,183900,3778390150,21100,21100,21100,21100,0
|
|
20240523,183800,3778390150,21100,21100,21100,21100,0
|
|
20240523,183700,3778390150,21100,21100,21100,21100,0
|
|
20240523,183600,3778390150,21100,21100,21100,21100,0
|
|
20240523,183500,3778390150,21100,21100,21100,21100,0
|
|
20240523,183400,3778390150,21100,21100,21100,21100,0
|
|
20240523,183300,3778390150,21100,21100,21100,21100,0
|
|
20240523,183200,3778390150,21100,21100,21100,21100,0
|
|
20240523,183100,3778390150,21100,21100,21100,21100,0
|
|
20240523,183000,3778390150,21100,21100,21100,21100,0
|
|
20240523,182900,3778390150,21100,21100,21100,21100,0
|
|
20240523,182800,3778390150,21100,21100,21100,21100,0
|
|
20240523,182700,3778390150,21100,21100,21100,21100,0
|
|
20240523,182600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,182500,3778390150,21100,21100,21100,21100,0
|
|
20240523,182400,3778390150,21100,21100,21100,21100,0
|
|
20240523,182300,3778390150,21100,21100,21100,21100,0
|
|
20240523,182200,3778390150,21100,21100,21100,21100,0
|
|
20240523,182100,3778390150,21100,21100,21100,21100,0
|
|
20240523,182000,3778390150,21100,21100,21100,21100,0
|
|
20240523,181900,3778390150,21100,21100,21100,21100,0
|
|
20240523,181800,3778390150,21100,21100,21100,21100,0
|
|
20240523,181700,3778390150,21100,21100,21100,21100,0
|
|
20240523,181600,3778390150,21100,21100,21100,21100,0
|
|
20240523,181500,3778390150,21100,21100,21100,21100,0
|
|
20240523,181400,3778390150,21100,21100,21100,21100,0
|
|
20240523,181300,3778390150,21100,21100,21100,21100,0
|
|
20240523,181200,3778390150,21100,21100,21100,21100,0
|
|
20240523,181100,3778390150,21100,21100,21100,21100,0
|
|
20240523,181000,3778390150,21100,21100,21100,21100,0
|
|
20240523,180900,3778390150,21100,21100,21100,21100,0
|
|
20240523,180800,3778390150,21100,21100,21100,21100,0
|
|
20240523,180700,3778390150,21100,21100,21100,21100,0
|
|
20240523,180600,3778390150,21100,21100,21100,21100,0
|
|
20240523,180500,3778390150,21100,21100,21100,21100,0
|
|
20240523,180400,3778390150,21100,21100,21100,21100,0
|
|
20240523,180300,3778390150,21100,21100,21100,21100,0
|
|
20240523,180200,3778390150,21100,21100,21100,21100,0
|
|
20240523,180100,3778390150,21100,21100,21100,21100,0
|
|
20240523,180000,3778390150,21100,21100,21100,21100,0
|
|
20240523,175900,3778390150,21100,21100,21100,21100,0
|
|
20240523,175800,3778390150,21100,21100,21100,21100,0
|
|
20240523,175700,3778390150,21100,21100,21100,21100,0
|
|
20240523,175600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,175500,3778390150,21100,21100,21100,21100,0
|
|
20240523,175400,3778390150,21100,21100,21100,21100,0
|
|
20240523,175300,3778390150,21100,21100,21100,21100,0
|
|
20240523,175200,3778390150,21100,21100,21100,21100,0
|
|
20240523,175100,3778390150,21100,21100,21100,21100,0
|
|
20240523,175000,3778390150,21100,21100,21100,21100,0
|
|
20240523,174900,3778390150,21100,21100,21100,21100,0
|
|
20240523,174800,3778390150,21100,21100,21100,21100,0
|
|
20240523,174700,3778390150,21100,21100,21100,21100,0
|
|
20240523,174600,3778390150,21100,21100,21100,21100,0
|
|
20240523,174500,3778390150,21100,21100,21100,21100,0
|
|
20240523,174400,3778390150,21100,21100,21100,21100,0
|
|
20240523,174300,3778390150,21100,21100,21100,21100,0
|
|
20240523,174200,3778390150,21100,21100,21100,21100,0
|
|
20240523,174100,3778390150,21100,21100,21100,21100,0
|
|
20240523,174000,3778390150,21100,21100,21100,21100,0
|
|
20240523,173900,3778390150,21100,21100,21100,21100,0
|
|
20240523,173800,3778390150,21100,21100,21100,21100,0
|
|
20240523,173700,3778390150,21100,21100,21100,21100,0
|
|
20240523,173600,3778390150,21100,21100,21100,21100,0
|
|
20240523,173500,3778390150,21100,21100,21100,21100,0
|
|
20240523,173400,3778390150,21100,21100,21100,21100,0
|
|
20240523,173300,3778390150,21100,21100,21100,21100,0
|
|
20240523,173200,3778390150,21100,21100,21100,21100,0
|
|
20240523,173100,3778390150,21100,21100,21100,21100,0
|
|
20240523,173000,3778390150,21100,21100,21100,21100,0
|
|
20240523,172900,3778390150,21100,21100,21100,21100,0
|
|
20240523,172800,3778390150,21100,21100,21100,21100,0
|
|
20240523,172700,3778390150,21100,21100,21100,21100,0
|
|
20240523,172600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,172500,3778390150,21100,21100,21100,21100,0
|
|
20240523,172400,3778390150,21100,21100,21100,21100,0
|
|
20240523,172300,3778390150,21100,21100,21100,21100,0
|
|
20240523,172200,3778390150,21100,21100,21100,21100,0
|
|
20240523,172100,3778390150,21100,21100,21100,21100,0
|
|
20240523,172000,3778390150,21100,21100,21100,21100,0
|
|
20240523,171900,3778390150,21100,21100,21100,21100,0
|
|
20240523,171800,3778390150,21100,21100,21100,21100,0
|
|
20240523,171700,3778390150,21100,21100,21100,21100,0
|
|
20240523,171600,3778390150,21100,21100,21100,21100,0
|
|
20240523,171500,3778390150,21100,21100,21100,21100,0
|
|
20240523,171400,3778390150,21100,21100,21100,21100,0
|
|
20240523,171300,3778390150,21100,21100,21100,21100,0
|
|
20240523,171200,3778390150,21100,21100,21100,21100,0
|
|
20240523,171100,3778390150,21100,21100,21100,21100,0
|
|
20240523,171000,3778390150,21100,21100,21100,21100,0
|
|
20240523,170900,3778390150,21100,21100,21100,21100,0
|
|
20240523,170800,3778390150,21100,21100,21100,21100,0
|
|
20240523,170700,3778390150,21100,21100,21100,21100,0
|
|
20240523,170600,3778390150,21100,21100,21100,21100,0
|
|
20240523,170500,3778390150,21100,21100,21100,21100,0
|
|
20240523,170400,3778390150,21100,21100,21100,21100,0
|
|
20240523,170300,3778390150,21100,21100,21100,21100,0
|
|
20240523,170200,3778390150,21100,21100,21100,21100,0
|
|
20240523,170100,3778390150,21100,21100,21100,21100,0
|
|
20240523,170000,3778390150,21100,21100,21100,21100,0
|
|
20240523,165900,3778390150,21100,21100,21100,21100,0
|
|
20240523,165800,3778390150,21100,21100,21100,21100,0
|
|
20240523,165700,3778390150,21100,21100,21100,21100,0
|
|
20240523,165600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,165500,3778390150,21100,21100,21100,21100,0
|
|
20240523,165400,3778390150,21100,21100,21100,21100,0
|
|
20240523,165300,3778390150,21100,21100,21100,21100,0
|
|
20240523,165200,3778390150,21100,21100,21100,21100,0
|
|
20240523,165100,3778390150,21100,21100,21100,21100,0
|
|
20240523,165000,3778390150,21100,21100,21100,21100,0
|
|
20240523,164900,3778390150,21100,21100,21100,21100,0
|
|
20240523,164800,3778390150,21100,21100,21100,21100,0
|
|
20240523,164700,3778390150,21100,21100,21100,21100,0
|
|
20240523,164600,3778390150,21100,21100,21100,21100,0
|
|
20240523,164500,3778390150,21100,21100,21100,21100,0
|
|
20240523,164400,3778390150,21100,21100,21100,21100,0
|
|
20240523,164300,3778390150,21100,21100,21100,21100,0
|
|
20240523,164200,3778390150,21100,21100,21100,21100,0
|
|
20240523,164100,3778390150,21100,21100,21100,21100,0
|
|
20240523,164000,3778390150,21100,21100,21100,21100,0
|
|
20240523,163900,3778390150,21100,21100,21100,21100,0
|
|
20240523,163800,3778390150,21100,21100,21100,21100,0
|
|
20240523,163700,3778390150,21100,21100,21100,21100,0
|
|
20240523,163600,3778390150,21100,21100,21100,21100,0
|
|
20240523,163500,3778390150,21100,21100,21100,21100,0
|
|
20240523,163400,3778390150,21100,21100,21100,21100,0
|
|
20240523,163300,3778390150,21100,21100,21100,21100,0
|
|
20240523,163200,3778390150,21100,21100,21100,21100,0
|
|
20240523,163100,3778390150,21100,21100,21100,21100,0
|
|
20240523,163000,3778390150,21100,21100,21100,21100,0
|
|
20240523,162900,3778390150,21100,21100,21100,21100,0
|
|
20240523,162800,3778390150,21100,21100,21100,21100,0
|
|
20240523,162700,3778390150,21100,21100,21100,21100,0
|
|
20240523,162600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,162500,3778390150,21100,21100,21100,21100,0
|
|
20240523,162400,3778390150,21100,21100,21100,21100,0
|
|
20240523,162300,3778390150,21100,21100,21100,21100,0
|
|
20240523,162200,3778390150,21100,21100,21100,21100,0
|
|
20240523,162100,3778390150,21100,21100,21100,21100,0
|
|
20240523,162000,3778390150,21100,21100,21100,21100,0
|
|
20240523,161900,3778390150,21100,21100,21100,21100,0
|
|
20240523,161800,3778390150,21100,21100,21100,21100,0
|
|
20240523,161700,3778390150,21100,21100,21100,21100,0
|
|
20240523,161600,3778390150,21100,21100,21100,21100,0
|
|
20240523,161500,3778390150,21100,21100,21100,21100,0
|
|
20240523,161400,3778390150,21100,21100,21100,21100,0
|
|
20240523,161300,3778390150,21100,21100,21100,21100,0
|
|
20240523,161200,3778390150,21100,21100,21100,21100,0
|
|
20240523,161100,3778390150,21100,21100,21100,21100,0
|
|
20240523,161000,3778390150,21100,21100,21100,21100,0
|
|
20240523,160900,3778390150,21100,21100,21100,21100,0
|
|
20240523,160800,3778390150,21100,21100,21100,21100,0
|
|
20240523,160700,3778390150,21100,21100,21100,21100,0
|
|
20240523,160600,3778390150,21100,21100,21100,21100,0
|
|
20240523,160500,3778390150,21100,21100,21100,21100,0
|
|
20240523,160400,3778390150,21100,21100,21100,21100,0
|
|
20240523,160300,3778390150,21100,21100,21100,21100,0
|
|
20240523,160200,3778390150,21100,21100,21100,21100,0
|
|
20240523,160100,3778390150,21100,21100,21100,21100,0
|
|
20240523,160000,3778390150,21100,21100,21100,21100,0
|
|
20240523,155900,3778390150,21100,21100,21100,21100,0
|
|
20240523,155800,3778390150,21100,21100,21100,21100,0
|
|
20240523,155700,3778390150,21100,21100,21100,21100,0
|
|
20240523,155600,3778390150,21100,21100,21100,21100,2206
|
|
20240523,155500,3778390150,21100,21100,21100,21100,0
|
|
20240523,155400,3778390150,21100,21100,21100,21100,0
|
|
20240523,155300,3778390150,21100,21100,21100,21100,0
|
|
20240523,155200,3778390150,21100,21100,21100,21100,0
|
|
20240523,155100,3778390150,21100,21100,21100,21100,0
|
|
20240523,155000,3778390150,21100,21100,21100,21100,0
|
|
20240523,154900,3778390150,21100,21100,21100,21100,0
|
|
20240523,154800,3778390150,21100,21100,21100,21100,0
|
|
20240523,154700,3778390150,21100,21100,21100,21100,0
|
|
20240523,154600,3778390150,21100,21100,21100,21100,0
|
|
20240523,154500,3778390150,21100,21100,21100,21100,0
|
|
20240523,154400,3778390150,21100,21100,21100,21100,0
|
|
20240523,154300,3778390150,21100,21100,21100,21100,0
|
|
20240523,154200,3778390150,21100,21100,21100,21100,0
|
|
20240523,154100,3778390150,21100,21100,21100,21100,0
|
|
20240523,154000,3778390150,21100,21100,21100,21100,0
|
|
20240523,153900,3778390150,21100,21100,21100,21100,0
|
|
20240523,153800,3778390150,21100,21100,21100,21100,0
|
|
20240523,153700,3778390150,21100,21100,21100,21100,0
|
|
20240523,153600,3778390150,21100,21100,21100,21100,0
|
|
20240523,153500,3778390150,21100,21100,21100,21100,0
|
|
20240523,153400,3778390150,21100,21100,21100,21100,0
|
|
20240523,153300,3778390150,21100,21100,21100,21100,0
|
|
20240523,153200,3778390150,21100,21100,21100,21100,0
|
|
20240523,153100,3778390150,21100,21100,21100,21100,0
|
|
20240523,153000,3778390150,21100,21100,21100,21100,2206
|
|
20240523,152900,3731843550,21150,21150,21150,21150,0
|
|
20240523,152800,3731843550,21150,21150,21150,21150,0
|
|
20240523,152700,3731843550,21150,21150,21150,21150,0
|
|
20240523,152600,3731843550,21150,21150,21150,21150,0
|
|
20240523,152500,3731843550,21150,21150,21150,21150,0
|
|
20240523,152400,3731843550,21150,21150,21150,21150,0
|
|
20240523,152300,3731843550,21150,21150,21150,21150,0
|
|
20240523,152200,3731843550,21150,21150,21150,21150,0
|
|
20240523,152100,3731843550,21150,21150,21150,21150,0
|
|
20240523,152000,3731843550,21150,21150,21150,21150,0
|
|
20240523,151900,3731843550,21150,21100,21150,21100,319
|
|
20240523,151800,3725110150,21100,21100,21150,21100,27
|
|
20240523,151700,3724540350,21150,21150,21150,21150,22
|
|
20240523,151600,3724075050,21150,21150,21150,21150,0
|
|
20240523,151500,3724075050,21150,21150,21150,21150,675
|
|
20240523,151400,3709798800,21150,21150,21150,21100,498
|
|
20240523,151300,3699270250,21150,21100,21150,21100,15
|
|
20240523,151200,3698953250,21100,21150,21150,21100,278
|
|
20240523,151100,3693084550,21150,21150,21150,21150,243
|
|
20240523,151000,3687945100,21150,21150,21150,21150,403
|
|
20240523,150900,3679421650,21200,21200,21200,21200,12
|
|
20240523,150800,3679167250,21200,21250,21250,21200,42
|
|
20240523,150700,3678276300,21200,21200,21200,21200,400
|
|
20240523,150600,3669796300,21200,21200,21200,21200,145
|
|
20240523,150500,3666722300,21200,21200,21200,21200,142
|
|
20240523,150400,3663711900,21150,21150,21150,21150,551
|
|
20240523,150300,3652058250,21150,21150,21150,21150,85
|
|
20240523,150200,3650260500,21100,21100,21150,21100,249
|
|
20240523,150100,3645006550,21100,21100,21100,21100,6
|
|
20240523,150000,3644879950,21050,21100,21100,21050,97
|
|
20240523,145900,3642834350,21100,21050,21100,21050,58
|
|
20240523,145800,3641611150,21100,21100,21100,21100,5
|
|
20240523,145700,3641505650,21100,21100,21100,21100,0
|
|
20240523,145600,3641505650,21100,21100,21100,21100,19
|
|
20240523,145500,3641104750,21100,21100,21100,21100,101
|
|
20240523,145400,3638973650,21100,21100,21100,21100,301
|
|
20240523,145300,3632622550,21100,21100,21100,21100,14
|
|
20240523,145200,3632327150,21100,21100,21150,21100,12
|
|
20240523,145100,3632073900,21100,21100,21100,21050,102
|
|
20240523,145000,3629924900,21050,21050,21050,21050,150
|
|
20240523,144900,3626767400,21100,21100,21100,21100,17
|
|
20240523,144800,3626408700,21100,21100,21100,21100,98
|
|
20240523,144700,3624340900,21100,21150,21150,21100,19
|
|
20240523,144600,3623939150,21150,21100,21150,21100,186
|
|
20240523,144500,3620007750,21100,21050,21100,21050,360
|
|
20240523,144400,3612421750,21050,21050,21050,21050,3
|
|
20240523,144300,3612358600,21050,21050,21050,21000,399
|
|
20240523,144200,3603959700,21100,21100,21100,21100,2
|
|
20240523,144100,3603917500,21100,21100,21100,21100,36
|
|
20240523,144000,3603157900,21050,21050,21050,21050,6
|
|
20240523,143900,3603031600,21050,21050,21050,21050,989
|
|
20240523,143800,3582213150,21000,21000,21000,21000,0
|
|
20240523,143700,3582213150,21000,21000,21000,21000,1631
|
|
20240523,143600,3547962150,21050,21050,21050,21050,1118
|
|
20240523,143500,3524428250,21050,21050,21050,21050,50
|
|
20240523,143400,3523375750,21050,21100,21100,21050,342
|
|
20240523,143300,3516162500,21100,21100,21100,21100,189
|
|
20240523,143200,3512174600,21100,21100,21100,21100,0
|
|
20240523,143100,3512174600,21100,21100,21100,21100,536
|
|
20240523,143000,3500865000,21000,21050,21050,21000,100
|
|
20240523,142900,3498764800,21100,21100,21100,21100,0
|
|
20240523,142800,3498764800,21100,21100,21100,21100,30
|
|
20240523,142700,3498131800,21100,21050,21100,21000,24
|
|
20240523,142600,3497626850,21100,21000,21100,21000,79
|
|
20240523,142500,3495964250,21000,21100,21100,21000,567
|
|
20240523,142400,3484010650,21100,21100,21100,21100,125
|
|
20240523,142300,3481373150,21100,21100,21100,21100,52
|
|
20240523,142200,3480275950,21100,21050,21100,21050,105
|
|
20240523,142100,3478065450,21100,21100,21100,21100,41
|
|
20240523,142000,3477200350,21100,21100,21100,21100,5
|
|
20240523,141900,3477094850,20950,21000,21050,20950,1178
|
|
20240523,141800,3452381950,21000,21000,21000,21000,1156
|
|
20240523,141700,3428105950,21000,21000,21050,21000,1625
|
|
20240523,141600,3393980750,21000,21000,21000,20950,1074
|
|
20240523,141500,3371436750,20950,21000,21000,20950,872
|
|
20240523,141400,3353126250,21000,21000,21000,20950,1695
|
|
20240523,141300,3317557850,21000,21000,21000,21000,3170
|
|
20240523,141200,3250987850,21000,21100,21100,21000,47
|
|
20240523,141100,3250000750,21100,21000,21100,21000,19
|
|
20240523,141000,3249600750,21100,21000,21100,21000,2046
|
|
20240523,140900,3206631150,21000,21000,21000,21000,1104
|
|
20240523,140800,3183447150,21000,21000,21000,21000,1000
|
|
20240523,140700,3162447150,21000,21000,21000,21000,1104
|
|
20240523,140600,3139263150,21100,21100,21100,21100,197
|
|
20240523,140500,3135106450,21000,21000,21000,21000,1000
|
|
20240523,140400,3114106450,21000,21000,21000,21000,1225
|
|
20240523,140300,3088381450,21000,21000,21000,21000,2561
|
|
20240523,140200,3034600450,21000,21000,21000,21000,0
|
|
20240523,140100,3034600450,21000,21000,21000,21000,0
|
|
20240523,140000,3034600450,21000,21150,21150,21000,183
|
|
20240523,135900,3030752050,21100,21100,21100,21100,5
|
|
20240523,135800,3030646550,21100,21000,21100,21000,36
|
|
20240523,135700,3029890350,21000,21000,21000,21000,348
|
|
20240523,135600,3022582350,21000,21000,21000,21000,132
|
|
20240523,135500,3019810350,21000,21000,21000,21000,2487
|
|
20240523,135400,2967583350,21000,21000,21000,20950,1103
|
|
20240523,135300,2944420400,20950,21000,21000,20950,1050
|
|
20240523,135200,2922372800,21000,21000,21000,21000,23
|
|
20240523,135100,2921889800,21100,21100,21100,21100,2
|
|
20240523,135000,2921847600,21150,21000,21150,21000,310
|
|
20240523,134900,2915332200,21000,21000,21000,21000,7
|
|
20240523,134800,2915185200,21000,21000,21000,21000,264
|
|
20240523,134700,2909641200,21000,21100,21100,21000,1086
|
|
20240523,134600,2886821150,21000,21050,21050,21000,4100
|
|
20240523,134500,2800714850,21050,21100,21200,21050,2060
|
|
20240523,134400,2757338500,21100,21100,21100,21100,76
|
|
20240523,134300,2755734900,21100,21100,21100,21100,3
|
|
20240523,134200,2755671600,21100,21100,21100,21100,56
|
|
20240523,134100,2754490000,21050,21050,21050,21050,125
|
|
20240523,134000,2751858750,21100,21100,21100,21100,1
|
|
20240523,133900,2751837650,21100,21100,21100,21100,10
|
|
20240523,133800,2751626650,21100,21100,21100,21100,2
|
|
20240523,133700,2751584450,21100,21100,21100,21100,3
|
|
20240523,133600,2751521150,21100,21100,21100,21100,2
|
|
20240523,133500,2751478950,21100,21050,21100,21050,720
|
|
20240523,133400,2736319200,21050,21100,21100,21050,71
|
|
20240523,133300,2734823900,21100,21100,21100,21050,410
|
|
20240523,133200,2726182900,21050,21050,21050,21050,1
|
|
20240523,133100,2726161850,21100,21100,21100,21100,48
|
|
20240523,133000,2725149050,21100,21100,21100,21100,301
|
|
20240523,132900,2718797950,21100,21100,21100,21100,54
|
|
20240523,132800,2717658550,21100,21150,21150,21100,448
|
|
20240523,132700,2708203350,21150,21150,21150,21150,0
|
|
20240523,132600,2708203350,21150,21150,21150,21150,274
|
|
20240523,132500,2702408250,21100,21100,21100,21100,1393
|
|
20240523,132400,2673015950,21150,21150,21150,21150,2083
|
|
20240523,132300,2628960500,21150,21150,21150,21150,4
|
|
20240523,132200,2628875900,21150,21150,21150,21100,1405
|
|
20240523,132100,2599178800,21200,21200,21200,21200,4
|
|
20240523,132000,2599094000,21150,21150,21150,21150,2
|
|
20240523,131900,2599051700,21200,21150,21200,21150,816
|
|
20240523,131800,2581793250,21150,21150,21150,21150,23
|
|
20240523,131700,2581306800,21150,21150,21150,21150,162
|
|
20240523,131600,2577880500,21200,21200,21200,21200,106
|
|
20240523,131500,2575633300,21200,21200,21200,21150,1194
|
|
20240523,131400,2550370500,21200,21150,21200,21150,464
|
|
20240523,131300,2540555850,21150,21150,21150,21100,1131
|
|
20240523,131200,2516640200,21150,21150,21150,21150,150
|
|
20240523,131100,2513467700,21150,21150,21150,21150,12
|
|
20240523,131000,2513213900,21150,21150,21150,21100,52
|
|
20240523,130900,2512115100,21150,21100,21150,21100,6
|
|
20240523,130800,2511988300,21100,21150,21200,21100,145
|
|
20240523,130700,2508928350,21100,21100,21100,21100,57
|
|
20240523,130600,2507725650,21100,21150,21150,21100,22
|
|
20240523,130500,2507260450,21150,21150,21150,21150,3
|
|
20240523,130400,2507197000,21100,21150,21150,21100,29
|
|
20240523,130300,2506584900,21150,21150,21150,21150,105
|
|
20240523,130200,2504364150,21150,21150,21150,21150,168
|
|
20240523,130100,2500810950,21150,21150,21150,21150,8
|
|
20240523,130000,2500641750,21150,21150,21150,21150,10
|
|
20240523,125900,2500430250,21150,21150,21150,21150,174
|
|
20240523,125800,2496750150,21150,21150,21150,21150,12
|
|
20240523,125700,2496496350,21150,21150,21150,21150,4
|
|
20240523,125600,2496411750,21150,21150,21150,21150,79
|
|
20240523,125500,2494740900,21150,21150,21150,21150,11
|
|
20240523,125400,2494508250,21100,21100,21100,21100,15
|
|
20240523,125300,2494191750,21100,21100,21100,21100,499
|
|
20240523,125200,2483662850,21150,21150,21150,21150,422
|
|
20240523,125100,2474737550,21150,21150,21150,21150,0
|
|
20240523,125000,2474737550,21150,21150,21150,21150,140
|
|
20240523,124900,2471776550,21200,21150,21200,21150,16
|
|
20240523,124800,2471437400,21150,21150,21150,21150,14
|
|
20240523,124700,2471141300,21100,21100,21100,21100,0
|
|
20240523,124600,2471141300,21100,21150,21150,21100,1000
|
|
20240523,124500,2450023050,21150,21150,21150,21150,68
|
|
20240523,124400,2448584850,21150,21150,21150,21150,0
|
|
20240523,124300,2448584850,21150,21150,21150,21150,0
|
|
20240523,124200,2448584850,21150,21150,21150,21150,0
|
|
20240523,124100,2448584850,21150,21150,21150,21150,113
|
|
20240523,124000,2446194900,21200,21200,21200,21200,58
|
|
20240523,123900,2444965300,21200,21200,21200,21200,1
|
|
20240523,123800,2444944100,21200,21200,21200,21200,9
|
|
20240523,123700,2444753300,21200,21200,21200,21200,101
|
|
20240523,123600,2442612100,21200,21200,21200,21200,100
|
|
20240523,123500,2440492100,21250,21250,21250,21250,0
|
|
20240523,123400,2440492100,21250,21250,21250,21250,0
|
|
20240523,123300,2440492100,21250,21250,21250,21250,1
|
|
20240523,123200,2440470850,21250,21250,21250,21250,0
|
|
20240523,123100,2440470850,21250,21250,21250,21250,0
|
|
20240523,123000,2440470850,21250,21300,21350,21200,96
|
|
20240523,122900,2438432600,21350,21300,21350,21250,407
|
|
20240523,122800,2429757350,21300,21300,21300,21300,0
|
|
20240523,122700,2429757350,21300,21300,21300,21300,70
|
|
20240523,122600,2428266350,21250,21250,21250,21250,14
|
|
20240523,122500,2427968850,21250,21250,21250,21250,3
|
|
20240523,122400,2427905100,21250,21250,21250,21200,155
|
|
20240523,122300,2424613100,21300,21250,21300,21250,76
|
|
20240523,122200,2422996950,21250,21200,21250,21200,64
|
|
20240523,122100,2421640100,21200,21150,21200,21150,19
|
|
20240523,122000,2421237650,21200,21200,21200,21200,0
|
|
20240523,121900,2421237650,21200,21200,21200,21200,6
|
|
20240523,121800,2421110450,21150,21150,21150,21150,0
|
|
20240523,121700,2421110450,21150,21150,21150,21150,0
|
|
20240523,121600,2421110450,21150,21150,21150,21150,0
|
|
20240523,121500,2421110450,21150,21150,21150,21150,643
|
|
20240523,121400,2407511000,21150,21150,21150,21150,405
|
|
20240523,121300,2398945250,21150,21200,21200,21150,424
|
|
20240523,121200,2389957450,21200,21200,21200,21200,2
|
|
20240523,121100,2389915050,21200,21200,21200,21200,30
|
|
20240523,121000,2389279050,21150,21150,21150,21150,1
|
|
20240523,120900,2389257900,21150,21150,21150,21150,797
|
|
20240523,120800,2372401350,21100,21100,21100,21100,444
|
|
20240523,120700,2363032950,21100,21100,21100,21100,5
|
|
20240523,120600,2362927450,21100,21100,21100,21100,0
|
|
20240523,120500,2362927450,21100,21100,21100,21100,9
|
|
20240523,120400,2362737550,21050,21100,21100,21050,2
|
|
20240523,120300,2362695400,21100,21100,21100,21100,102
|
|
20240523,120200,2360543200,21100,21050,21100,21050,22
|
|
20240523,120100,2360080000,21100,21100,21100,21100,5
|
|
20240523,120000,2359974500,21100,21100,21100,21050,404
|
|
20240523,115900,2351459700,21100,21100,21100,21100,20
|
|
20240523,115800,2351037700,21100,21100,21100,21100,4
|
|
20240523,115700,2350953300,21100,21100,21100,21100,12
|
|
20240523,115600,2350700100,21100,21050,21100,21050,41
|
|
20240523,115500,2349836750,21050,21050,21050,21050,51
|
|
20240523,115400,2348763200,21100,21150,21150,21100,1488
|
|
20240523,115300,2317366350,21100,21100,21100,21100,20
|
|
20240523,115200,2316944350,21100,21100,21100,21100,523
|
|
20240523,115100,2305909050,21100,21100,21100,21050,513
|
|
20240523,115000,2295110150,21100,21150,21150,21100,1839
|
|
20240523,114900,2256307150,21150,21150,21150,21100,104
|
|
20240523,114800,2254112550,21150,21150,21150,21150,124
|
|
20240523,114700,2251489950,21150,21200,21200,21150,606
|
|
20240523,114600,2238672800,21200,21200,21200,21200,2
|
|
20240523,114500,2238630400,21150,21150,21200,21150,602
|
|
20240523,114400,2225897850,21150,21150,21150,21150,371
|
|
20240523,114300,2218051200,21150,21200,21200,21150,61
|
|
20240523,114200,2216758050,21200,21150,21200,21150,52
|
|
20240523,114100,2215658150,21150,21150,21150,21150,830
|
|
20240523,114000,2198103650,21200,21200,21200,21200,0
|
|
20240523,113900,2198103650,21200,21200,21200,21150,16
|
|
20240523,113800,2197764550,21200,21200,21200,21150,37
|
|
20240523,113700,2196980650,21200,21200,21200,21200,68
|
|
20240523,113600,2195539050,21200,21200,21200,21200,52
|
|
20240523,113500,2194436650,21200,21200,21200,21200,1
|
|
20240523,113400,2194415450,21200,21200,21200,21200,969
|
|
20240523,113300,2173872650,21200,21200,21200,21200,760
|
|
20240523,113200,2157760650,21200,21200,21250,21200,320
|
|
20240523,113100,2150976250,21200,21200,21200,21200,1
|
|
20240523,113000,2150955050,21200,21200,21200,21200,406
|
|
20240523,112900,2142347850,21250,21250,21250,21250,2
|
|
20240523,112800,2142305350,21250,21250,21250,21250,15
|
|
20240523,112700,2141986600,21250,21250,21250,21250,274
|
|
20240523,112600,2136164100,21250,21250,21250,21250,100
|
|
20240523,112500,2134039100,21250,21250,21250,21250,2
|
|
20240523,112400,2133996600,21250,21250,21250,21250,16
|
|
20240523,112300,2133656600,21250,21250,21250,21250,21
|
|
20240523,112200,2133210350,21250,21250,21250,21250,100
|
|
20240523,112100,2131085350,21250,21250,21250,21200,106
|
|
20240523,112000,2128837850,21200,21200,21200,21200,100
|
|
20240523,111900,2126717850,21250,21250,21250,21250,0
|
|
20240523,111800,2126717850,21250,21250,21250,21200,585
|
|
20240523,111700,2114313050,21250,21300,21300,21250,151
|
|
20240523,111600,2111103750,21300,21300,21300,21300,16
|
|
20240523,111500,2110762950,21300,21300,21300,21300,10
|
|
20240523,111400,2110549950,21300,21300,21300,21250,19
|
|
20240523,111300,2110145650,21300,21300,21300,21300,0
|
|
20240523,111200,2110145650,21300,21300,21300,21300,0
|
|
20240523,111100,2110145650,21300,21250,21300,21250,561
|
|
20240523,111000,2098201350,21250,21250,21250,21250,298
|
|
20240523,110900,2091868850,21250,21250,21250,21250,0
|
|
20240523,110800,2091868850,21250,21200,21250,21200,53
|
|
20240523,110700,2090745150,21300,21300,21300,21300,0
|
|
20240523,110600,2090745150,21300,21300,21300,21300,1
|
|
20240523,110500,2090723850,21300,21250,21300,21150,787
|
|
20240523,110400,2074062850,21250,21250,21250,21250,65
|
|
20240523,110300,2072681600,21250,21250,21250,21250,3
|
|
20240523,110200,2072617850,21300,21300,21300,21300,2
|
|
20240523,110100,2072575250,21300,21250,21300,21250,518
|
|
20240523,110000,2061542750,21200,21200,21200,21200,28
|
|
20240523,105900,2060949150,21200,21200,21200,21200,650
|
|
20240523,105800,2047169150,21200,21200,21250,21200,158
|
|
20240523,105700,2043814650,21200,21200,21200,21200,240
|
|
20240523,105600,2038726650,21200,21200,21200,21200,129
|
|
20240523,105500,2035991850,21200,21200,21200,21200,1
|
|
20240523,105400,2035970650,21250,21200,21250,21200,630
|
|
20240523,105300,2022583450,21200,21250,21250,21200,3
|
|
20240523,105200,2022519750,21200,21200,21200,21200,17
|
|
20240523,105100,2022159350,21250,21250,21250,21250,18
|
|
20240523,105000,2021776850,21250,21200,21250,21200,500
|
|
20240523,104900,2011171850,21200,21200,21200,21200,20
|
|
20240523,104800,2010747850,21250,21250,21250,21250,0
|
|
20240523,104700,2010747850,21250,21200,21250,21200,26
|
|
20240523,104600,2010196350,21200,21200,21200,21200,1000
|
|
20240523,104500,1988996350,21250,21200,21250,21200,276
|
|
20240523,104400,1983141350,21200,21200,21200,21200,222
|
|
20240523,104300,1978434950,21200,21200,21200,21200,252
|
|
20240523,104200,1973092550,21200,21200,21200,21200,45
|
|
20240523,104100,1972138550,21150,21150,21150,21150,0
|
|
20240523,104000,1972138550,21150,21150,21150,21150,0
|
|
20240523,103900,1972138550,21150,21150,21150,21150,0
|
|
20240523,103800,1972138550,21150,21150,21150,21150,11
|
|
20240523,103700,1971905900,21150,21150,21150,21150,12
|
|
20240523,103600,1971652100,21150,21150,21150,21150,2
|
|
20240523,103500,1971609800,21150,21150,21150,21150,108
|
|
20240523,103400,1969325600,21150,21150,21150,21150,86
|
|
20240523,103300,1967506700,21150,21150,21150,21150,27
|
|
20240523,103200,1966935650,21150,21300,21300,21150,93
|
|
20240523,103100,1964968250,21300,21150,21300,21150,153
|
|
20240523,103000,1961731550,21150,21150,21150,21150,533
|
|
20240523,102900,1950458600,21150,21150,21150,21150,500
|
|
20240523,102800,1939883600,21150,21150,21150,21150,302
|
|
20240523,102700,1933496300,21150,21150,21150,21150,198
|
|
20240523,102600,1929308600,21150,21200,21200,21050,473
|
|
20240523,102500,1919323400,21050,21200,21200,21050,102
|
|
20240523,102400,1917176000,21050,21200,21200,21050,18
|
|
20240523,102300,1916796350,21050,21200,21200,21050,1370
|
|
20240523,102200,1887924600,21200,21200,21200,21200,0
|
|
20240523,102100,1887924600,21200,21200,21200,21200,102
|
|
20240523,102000,1885762200,21300,21300,21300,21300,160
|
|
20240523,101900,1882354200,21300,21300,21300,21300,0
|
|
20240523,101800,1882354200,21300,21300,21300,21300,176
|
|
20240523,101700,1878605400,21300,21100,21300,21100,66
|
|
20240523,101600,1877211100,21100,21300,21300,21100,146
|
|
20240523,101500,1874109750,21300,21250,21300,21150,615
|
|
20240523,101400,1861041050,21100,21100,21100,21100,0
|
|
20240523,101300,1861041050,21100,21100,21100,21100,10
|
|
20240523,101200,1860830050,21100,21100,21250,21100,1205
|
|
20240523,101100,1835396300,21150,21200,21200,21150,2583
|
|
20240523,101000,1780750850,21200,21200,21250,21200,1495
|
|
20240523,100900,1749053000,21200,21150,21200,21150,183
|
|
20240523,100800,1745182450,21150,21100,21150,21100,516
|
|
20240523,100700,1734271550,21150,21150,21150,21150,100
|
|
20240523,100600,1732156550,21150,21150,21150,21150,600
|
|
20240523,100500,1719466550,21200,21200,21200,21200,10
|
|
20240523,100400,1719254550,21200,21200,21200,21200,501
|
|
20240523,100300,1708633350,21200,21200,21200,21200,106
|
|
20240523,100200,1706386150,21150,21150,21150,21150,24
|
|
20240523,100100,1705878550,21100,21050,21100,21050,327
|
|
20240523,100000,1698984550,21100,21100,21100,21100,8
|
|
20240523,095900,1698815750,21100,21100,21100,21100,11
|
|
20240523,095800,1698583650,21100,21100,21100,21100,19
|
|
20240523,095700,1698182750,21050,21100,21100,21050,97
|
|
20240523,095600,1696140450,21100,21100,21100,21100,4
|
|
20240523,095500,1696056050,21100,21100,21200,21050,198
|
|
20240523,095400,1691875600,21100,21100,21100,21100,53
|
|
20240523,095300,1690757300,21100,21150,21150,21100,1548
|
|
20240523,095200,1658072300,21150,21200,21200,21150,52
|
|
20240523,095100,1656972450,21200,21150,21200,21150,50
|
|
20240523,095000,1655913950,21200,21200,21200,21200,76
|
|
20240523,094900,1654302750,21200,21150,21200,21150,101
|
|
20240523,094800,1652161600,21150,21150,21150,21150,107
|
|
20240523,094700,1649898550,21150,21200,21300,21150,169
|
|
20240523,094600,1646301200,21300,21350,21350,21300,12
|
|
20240523,094500,1646045550,21350,21250,21350,21200,1063
|
|
20240523,094400,1623470100,21250,21250,21250,21250,398
|
|
20240523,094300,1615012600,21250,21350,21400,21250,1898
|
|
20240523,094200,1574618000,21400,21450,21450,21400,740
|
|
20240523,094100,1558764450,21600,21550,21600,21450,1225
|
|
20240523,094000,1532342100,21500,21400,21550,21350,2234
|
|
20240523,093900,1484359100,21350,21250,21400,21250,658
|
|
20240523,093800,1470321500,21300,21300,21300,21250,121
|
|
20240523,093700,1467744250,21300,21250,21300,21250,358
|
|
20240523,093600,1460130300,21250,21350,21350,21250,323
|
|
20240523,093500,1453250450,21300,21250,21300,21250,85
|
|
20240523,093400,1451443200,21250,21250,21400,21250,422
|
|
20240523,093300,1442442000,21250,21150,21250,21150,1329
|
|
20240523,093200,1414263800,21150,21150,21150,21100,26
|
|
20240523,093100,1413713950,21100,21250,21250,21050,2121
|
|
20240523,093000,1368817700,21200,21150,21200,21150,715
|
|
20240523,092900,1353665350,21150,21050,21150,21000,649
|
|
20240523,092800,1339968900,21050,21050,21050,21050,162
|
|
20240523,092700,1336558800,21000,21000,21000,20950,1228
|
|
20240523,092600,1310775800,21000,21000,21000,21000,810
|
|
20240523,092500,1293765800,21000,21000,21000,20950,170
|
|
20240523,092400,1290201850,21000,21000,21050,21000,358
|
|
20240523,092300,1282683450,21000,21000,21000,21000,205
|
|
20240523,092200,1278378450,20900,20850,20950,20850,387
|
|
20240523,092100,1270275250,20850,20900,20900,20850,540
|
|
20240523,092000,1258998750,20900,21000,21000,20850,2023
|
|
20240523,091900,1216702300,20900,20950,21000,20900,2153
|
|
20240523,091800,1171698600,21000,20900,21000,20900,1018
|
|
20240523,091700,1150413300,20900,20900,20950,20900,73
|
|
20240523,091600,1148887100,20900,21050,21050,20900,1347
|
|
20240523,091500,1120606200,21050,21100,21150,21000,3269
|
|
20240523,091400,1051680450,21150,21100,21200,21100,2019
|
|
20240523,091300,1008944850,21100,20950,21100,20900,2763
|
|
20240523,091200,950938350,20900,20950,20950,20850,432
|
|
20240523,091100,941917600,20900,20800,20900,20800,505
|
|
20240523,091000,931381650,20800,20700,20850,20700,1421
|
|
20240523,090900,901850950,20700,20700,20800,20700,166
|
|
20240523,090800,898411200,20750,20850,20950,20750,2450
|
|
20240523,090700,847503200,20750,20800,20800,20750,1272
|
|
20240523,090600,821090600,20750,20800,21000,20750,4355
|
|
20240523,090500,730104300,20800,20800,20850,20700,3288
|
|
20240523,090400,661750550,20750,20700,20900,20700,1478
|
|
20240523,090300,630971650,20700,20850,20950,20700,4307
|
|
20240523,090200,541261650,20700,20850,20900,20650,5256
|
|
20240523,090100,431952500,20850,21050,21200,20800,11664
|
|
20240523,090000,188032900,21100,21350,21450,21050,8640
|