678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,201400,1913138150,24450,24450,24450,24450,0
|
|
20240508,201300,1913138150,24450,24450,24450,24450,0
|
|
20240508,201200,1913138150,24450,24450,24450,24450,0
|
|
20240508,201100,1913138150,24450,24450,24450,24450,0
|
|
20240508,201000,1913138150,24450,24450,24450,24450,0
|
|
20240508,200900,1913138150,24450,24450,24450,24450,0
|
|
20240508,200800,1913138150,24450,24450,24450,24450,0
|
|
20240508,200700,1913138150,24450,24450,24450,24450,0
|
|
20240508,200600,1913138150,24450,24450,24450,24450,0
|
|
20240508,200500,1913138150,24450,24450,24450,24450,0
|
|
20240508,200400,1913138150,24450,24450,24450,24450,0
|
|
20240508,200300,1913138150,24450,24450,24450,24450,0
|
|
20240508,200200,1913138150,24450,24450,24450,24450,0
|
|
20240508,200100,1913138150,24450,24450,24450,24450,0
|
|
20240508,200000,1913138150,24450,24450,24450,24450,0
|
|
20240508,195900,1913138150,24450,24450,24450,24450,0
|
|
20240508,195800,1913138150,24450,24450,24450,24450,0
|
|
20240508,195700,1913138150,24450,24450,24450,24450,0
|
|
20240508,195600,1913138150,24450,24450,24450,24450,0
|
|
20240508,195500,1913138150,24450,24450,24450,24450,0
|
|
20240508,195400,1913138150,24450,24450,24450,24450,0
|
|
20240508,195300,1913138150,24450,24450,24450,24450,0
|
|
20240508,195200,1913138150,24450,24450,24450,24450,0
|
|
20240508,195100,1913138150,24450,24450,24450,24450,0
|
|
20240508,195000,1913138150,24450,24450,24450,24450,0
|
|
20240508,194900,1913138150,24450,24450,24450,24450,0
|
|
20240508,194800,1913138150,24450,24450,24450,24450,0
|
|
20240508,194700,1913138150,24450,24450,24450,24450,0
|
|
20240508,194600,1913138150,24450,24450,24450,24450,0
|
|
20240508,194500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,194400,1913138150,24450,24450,24450,24450,0
|
|
20240508,194300,1913138150,24450,24450,24450,24450,0
|
|
20240508,194200,1913138150,24450,24450,24450,24450,0
|
|
20240508,194100,1913138150,24450,24450,24450,24450,0
|
|
20240508,194000,1913138150,24450,24450,24450,24450,0
|
|
20240508,193900,1913138150,24450,24450,24450,24450,0
|
|
20240508,193800,1913138150,24450,24450,24450,24450,0
|
|
20240508,193700,1913138150,24450,24450,24450,24450,0
|
|
20240508,193600,1913138150,24450,24450,24450,24450,0
|
|
20240508,193500,1913138150,24450,24450,24450,24450,0
|
|
20240508,193400,1913138150,24450,24450,24450,24450,0
|
|
20240508,193300,1913138150,24450,24450,24450,24450,0
|
|
20240508,193200,1913138150,24450,24450,24450,24450,0
|
|
20240508,193100,1913138150,24450,24450,24450,24450,0
|
|
20240508,193000,1913138150,24450,24450,24450,24450,0
|
|
20240508,192900,1913138150,24450,24450,24450,24450,0
|
|
20240508,192800,1913138150,24450,24450,24450,24450,0
|
|
20240508,192700,1913138150,24450,24450,24450,24450,0
|
|
20240508,192600,1913138150,24450,24450,24450,24450,0
|
|
20240508,192500,1913138150,24450,24450,24450,24450,0
|
|
20240508,192400,1913138150,24450,24450,24450,24450,0
|
|
20240508,192300,1913138150,24450,24450,24450,24450,0
|
|
20240508,192200,1913138150,24450,24450,24450,24450,0
|
|
20240508,192100,1913138150,24450,24450,24450,24450,0
|
|
20240508,192000,1913138150,24450,24450,24450,24450,0
|
|
20240508,191900,1913138150,24450,24450,24450,24450,0
|
|
20240508,191800,1913138150,24450,24450,24450,24450,0
|
|
20240508,191700,1913138150,24450,24450,24450,24450,0
|
|
20240508,191600,1913138150,24450,24450,24450,24450,0
|
|
20240508,191500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,191400,1913138150,24450,24450,24450,24450,0
|
|
20240508,191300,1913138150,24450,24450,24450,24450,0
|
|
20240508,191200,1913138150,24450,24450,24450,24450,0
|
|
20240508,191100,1913138150,24450,24450,24450,24450,0
|
|
20240508,191000,1913138150,24450,24450,24450,24450,0
|
|
20240508,190900,1913138150,24450,24450,24450,24450,0
|
|
20240508,190800,1913138150,24450,24450,24450,24450,0
|
|
20240508,190700,1913138150,24450,24450,24450,24450,0
|
|
20240508,190600,1913138150,24450,24450,24450,24450,0
|
|
20240508,190500,1913138150,24450,24450,24450,24450,0
|
|
20240508,190400,1913138150,24450,24450,24450,24450,0
|
|
20240508,190300,1913138150,24450,24450,24450,24450,0
|
|
20240508,190200,1913138150,24450,24450,24450,24450,0
|
|
20240508,190100,1913138150,24450,24450,24450,24450,0
|
|
20240508,190000,1913138150,24450,24450,24450,24450,0
|
|
20240508,185900,1913138150,24450,24450,24450,24450,0
|
|
20240508,185800,1913138150,24450,24450,24450,24450,0
|
|
20240508,185700,1913138150,24450,24450,24450,24450,0
|
|
20240508,185600,1913138150,24450,24450,24450,24450,0
|
|
20240508,185500,1913138150,24450,24450,24450,24450,0
|
|
20240508,185400,1913138150,24450,24450,24450,24450,0
|
|
20240508,185300,1913138150,24450,24450,24450,24450,0
|
|
20240508,185200,1913138150,24450,24450,24450,24450,0
|
|
20240508,185100,1913138150,24450,24450,24450,24450,0
|
|
20240508,185000,1913138150,24450,24450,24450,24450,0
|
|
20240508,184900,1913138150,24450,24450,24450,24450,0
|
|
20240508,184800,1913138150,24450,24450,24450,24450,0
|
|
20240508,184700,1913138150,24450,24450,24450,24450,0
|
|
20240508,184600,1913138150,24450,24450,24450,24450,0
|
|
20240508,184500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,184400,1913138150,24450,24450,24450,24450,0
|
|
20240508,184300,1913138150,24450,24450,24450,24450,0
|
|
20240508,184200,1913138150,24450,24450,24450,24450,0
|
|
20240508,184100,1913138150,24450,24450,24450,24450,0
|
|
20240508,184000,1913138150,24450,24450,24450,24450,0
|
|
20240508,183900,1913138150,24450,24450,24450,24450,0
|
|
20240508,183800,1913138150,24450,24450,24450,24450,0
|
|
20240508,183700,1913138150,24450,24450,24450,24450,0
|
|
20240508,183600,1913138150,24450,24450,24450,24450,0
|
|
20240508,183500,1913138150,24450,24450,24450,24450,0
|
|
20240508,183400,1913138150,24450,24450,24450,24450,0
|
|
20240508,183300,1913138150,24450,24450,24450,24450,0
|
|
20240508,183200,1913138150,24450,24450,24450,24450,0
|
|
20240508,183100,1913138150,24450,24450,24450,24450,0
|
|
20240508,183000,1913138150,24450,24450,24450,24450,0
|
|
20240508,182900,1913138150,24450,24450,24450,24450,0
|
|
20240508,182800,1913138150,24450,24450,24450,24450,0
|
|
20240508,182700,1913138150,24450,24450,24450,24450,0
|
|
20240508,182600,1913138150,24450,24450,24450,24450,0
|
|
20240508,182500,1913138150,24450,24450,24450,24450,0
|
|
20240508,182400,1913138150,24450,24450,24450,24450,0
|
|
20240508,182300,1913138150,24450,24450,24450,24450,0
|
|
20240508,182200,1913138150,24450,24450,24450,24450,0
|
|
20240508,182100,1913138150,24450,24450,24450,24450,0
|
|
20240508,182000,1913138150,24450,24450,24450,24450,0
|
|
20240508,181900,1913138150,24450,24450,24450,24450,0
|
|
20240508,181800,1913138150,24450,24450,24450,24450,0
|
|
20240508,181700,1913138150,24450,24450,24450,24450,0
|
|
20240508,181600,1913138150,24450,24450,24450,24450,0
|
|
20240508,181500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,181400,1913138150,24450,24450,24450,24450,0
|
|
20240508,181300,1913138150,24450,24450,24450,24450,0
|
|
20240508,181200,1913138150,24450,24450,24450,24450,0
|
|
20240508,181100,1913138150,24450,24450,24450,24450,0
|
|
20240508,181000,1913138150,24450,24450,24450,24450,0
|
|
20240508,180900,1913138150,24450,24450,24450,24450,0
|
|
20240508,180800,1913138150,24450,24450,24450,24450,0
|
|
20240508,180700,1913138150,24450,24450,24450,24450,0
|
|
20240508,180600,1913138150,24450,24450,24450,24450,0
|
|
20240508,180500,1913138150,24450,24450,24450,24450,0
|
|
20240508,180400,1913138150,24450,24450,24450,24450,0
|
|
20240508,180300,1913138150,24450,24450,24450,24450,0
|
|
20240508,180200,1913138150,24450,24450,24450,24450,0
|
|
20240508,180100,1913138150,24450,24450,24450,24450,0
|
|
20240508,180000,1913138150,24450,24450,24450,24450,0
|
|
20240508,175900,1913138150,24450,24450,24450,24450,0
|
|
20240508,175800,1913138150,24450,24450,24450,24450,0
|
|
20240508,175700,1913138150,24450,24450,24450,24450,0
|
|
20240508,175600,1913138150,24450,24450,24450,24450,0
|
|
20240508,175500,1913138150,24450,24450,24450,24450,0
|
|
20240508,175400,1913138150,24450,24450,24450,24450,0
|
|
20240508,175300,1913138150,24450,24450,24450,24450,0
|
|
20240508,175200,1913138150,24450,24450,24450,24450,0
|
|
20240508,175100,1913138150,24450,24450,24450,24450,0
|
|
20240508,175000,1913138150,24450,24450,24450,24450,0
|
|
20240508,174900,1913138150,24450,24450,24450,24450,0
|
|
20240508,174800,1913138150,24450,24450,24450,24450,0
|
|
20240508,174700,1913138150,24450,24450,24450,24450,0
|
|
20240508,174600,1913138150,24450,24450,24450,24450,0
|
|
20240508,174500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,174400,1913138150,24450,24450,24450,24450,0
|
|
20240508,174300,1913138150,24450,24450,24450,24450,0
|
|
20240508,174200,1913138150,24450,24450,24450,24450,0
|
|
20240508,174100,1913138150,24450,24450,24450,24450,0
|
|
20240508,174000,1913138150,24450,24450,24450,24450,0
|
|
20240508,173900,1913138150,24450,24450,24450,24450,0
|
|
20240508,173800,1913138150,24450,24450,24450,24450,0
|
|
20240508,173700,1913138150,24450,24450,24450,24450,0
|
|
20240508,173600,1913138150,24450,24450,24450,24450,0
|
|
20240508,173500,1913138150,24450,24450,24450,24450,0
|
|
20240508,173400,1913138150,24450,24450,24450,24450,0
|
|
20240508,173300,1913138150,24450,24450,24450,24450,0
|
|
20240508,173200,1913138150,24450,24450,24450,24450,0
|
|
20240508,173100,1913138150,24450,24450,24450,24450,0
|
|
20240508,173000,1913138150,24450,24450,24450,24450,0
|
|
20240508,172900,1913138150,24450,24450,24450,24450,0
|
|
20240508,172800,1913138150,24450,24450,24450,24450,0
|
|
20240508,172700,1913138150,24450,24450,24450,24450,0
|
|
20240508,172600,1913138150,24450,24450,24450,24450,0
|
|
20240508,172500,1913138150,24450,24450,24450,24450,0
|
|
20240508,172400,1913138150,24450,24450,24450,24450,0
|
|
20240508,172300,1913138150,24450,24450,24450,24450,0
|
|
20240508,172200,1913138150,24450,24450,24450,24450,0
|
|
20240508,172100,1913138150,24450,24450,24450,24450,0
|
|
20240508,172000,1913138150,24450,24450,24450,24450,0
|
|
20240508,171900,1913138150,24450,24450,24450,24450,0
|
|
20240508,171800,1913138150,24450,24450,24450,24450,0
|
|
20240508,171700,1913138150,24450,24450,24450,24450,0
|
|
20240508,171600,1913138150,24450,24450,24450,24450,0
|
|
20240508,171500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,171400,1913138150,24450,24450,24450,24450,0
|
|
20240508,171300,1913138150,24450,24450,24450,24450,0
|
|
20240508,171200,1913138150,24450,24450,24450,24450,0
|
|
20240508,171100,1913138150,24450,24450,24450,24450,0
|
|
20240508,171000,1913138150,24450,24450,24450,24450,0
|
|
20240508,170900,1913138150,24450,24450,24450,24450,0
|
|
20240508,170800,1913138150,24450,24450,24450,24450,0
|
|
20240508,170700,1913138150,24450,24450,24450,24450,0
|
|
20240508,170600,1913138150,24450,24450,24450,24450,0
|
|
20240508,170500,1913138150,24450,24450,24450,24450,0
|
|
20240508,170400,1913138150,24450,24450,24450,24450,0
|
|
20240508,170300,1913138150,24450,24450,24450,24450,0
|
|
20240508,170200,1913138150,24450,24450,24450,24450,0
|
|
20240508,170100,1913138150,24450,24450,24450,24450,0
|
|
20240508,170000,1913138150,24450,24450,24450,24450,0
|
|
20240508,165900,1913138150,24450,24450,24450,24450,0
|
|
20240508,165800,1913138150,24450,24450,24450,24450,0
|
|
20240508,165700,1913138150,24450,24450,24450,24450,0
|
|
20240508,165600,1913138150,24450,24450,24450,24450,0
|
|
20240508,165500,1913138150,24450,24450,24450,24450,0
|
|
20240508,165400,1913138150,24450,24450,24450,24450,0
|
|
20240508,165300,1913138150,24450,24450,24450,24450,0
|
|
20240508,165200,1913138150,24450,24450,24450,24450,0
|
|
20240508,165100,1913138150,24450,24450,24450,24450,0
|
|
20240508,165000,1913138150,24450,24450,24450,24450,0
|
|
20240508,164900,1913138150,24450,24450,24450,24450,0
|
|
20240508,164800,1913138150,24450,24450,24450,24450,0
|
|
20240508,164700,1913138150,24450,24450,24450,24450,0
|
|
20240508,164600,1913138150,24450,24450,24450,24450,0
|
|
20240508,164500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,164400,1913138150,24450,24450,24450,24450,0
|
|
20240508,164300,1913138150,24450,24450,24450,24450,0
|
|
20240508,164200,1913138150,24450,24450,24450,24450,0
|
|
20240508,164100,1913138150,24450,24450,24450,24450,0
|
|
20240508,164000,1913138150,24450,24450,24450,24450,0
|
|
20240508,163900,1913138150,24450,24450,24450,24450,0
|
|
20240508,163800,1913138150,24450,24450,24450,24450,0
|
|
20240508,163700,1913138150,24450,24450,24450,24450,0
|
|
20240508,163600,1913138150,24450,24450,24450,24450,0
|
|
20240508,163500,1913138150,24450,24450,24450,24450,0
|
|
20240508,163400,1913138150,24450,24450,24450,24450,0
|
|
20240508,163300,1913138150,24450,24450,24450,24450,0
|
|
20240508,163200,1913138150,24450,24450,24450,24450,0
|
|
20240508,163100,1913138150,24450,24450,24450,24450,0
|
|
20240508,163000,1913138150,24450,24450,24450,24450,0
|
|
20240508,162900,1913138150,24450,24450,24450,24450,0
|
|
20240508,162800,1913138150,24450,24450,24450,24450,0
|
|
20240508,162700,1913138150,24450,24450,24450,24450,0
|
|
20240508,162600,1913138150,24450,24450,24450,24450,0
|
|
20240508,162500,1913138150,24450,24450,24450,24450,0
|
|
20240508,162400,1913138150,24450,24450,24450,24450,0
|
|
20240508,162300,1913138150,24450,24450,24450,24450,0
|
|
20240508,162200,1913138150,24450,24450,24450,24450,0
|
|
20240508,162100,1913138150,24450,24450,24450,24450,0
|
|
20240508,162000,1913138150,24450,24450,24450,24450,0
|
|
20240508,161900,1913138150,24450,24450,24450,24450,0
|
|
20240508,161800,1913138150,24450,24450,24450,24450,0
|
|
20240508,161700,1913138150,24450,24450,24450,24450,0
|
|
20240508,161600,1913138150,24450,24450,24450,24450,0
|
|
20240508,161500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,161400,1913138150,24450,24450,24450,24450,0
|
|
20240508,161300,1913138150,24450,24450,24450,24450,0
|
|
20240508,161200,1913138150,24450,24450,24450,24450,0
|
|
20240508,161100,1913138150,24450,24450,24450,24450,0
|
|
20240508,161000,1913138150,24450,24450,24450,24450,0
|
|
20240508,160900,1913138150,24450,24450,24450,24450,0
|
|
20240508,160800,1913138150,24450,24450,24450,24450,0
|
|
20240508,160700,1913138150,24450,24450,24450,24450,0
|
|
20240508,160600,1913138150,24450,24450,24450,24450,0
|
|
20240508,160500,1913138150,24450,24450,24450,24450,0
|
|
20240508,160400,1913138150,24450,24450,24450,24450,0
|
|
20240508,160300,1913138150,24450,24450,24450,24450,0
|
|
20240508,160200,1913138150,24450,24450,24450,24450,0
|
|
20240508,160100,1913138150,24450,24450,24450,24450,0
|
|
20240508,160000,1913138150,24450,24450,24450,24450,0
|
|
20240508,155900,1913138150,24450,24450,24450,24450,0
|
|
20240508,155800,1913138150,24450,24450,24450,24450,0
|
|
20240508,155700,1913138150,24450,24450,24450,24450,0
|
|
20240508,155600,1913138150,24450,24450,24450,24450,0
|
|
20240508,155500,1913138150,24450,24450,24450,24450,0
|
|
20240508,155400,1913138150,24450,24450,24450,24450,0
|
|
20240508,155300,1913138150,24450,24450,24450,24450,0
|
|
20240508,155200,1913138150,24450,24450,24450,24450,0
|
|
20240508,155100,1913138150,24450,24450,24450,24450,0
|
|
20240508,155000,1913138150,24450,24450,24450,24450,0
|
|
20240508,154900,1913138150,24450,24450,24450,24450,0
|
|
20240508,154800,1913138150,24450,24450,24450,24450,0
|
|
20240508,154700,1913138150,24450,24450,24450,24450,0
|
|
20240508,154600,1913138150,24450,24450,24450,24450,0
|
|
20240508,154500,1913138150,24450,24450,24450,24450,2230
|
|
20240508,154400,1913138150,24450,24450,24450,24450,0
|
|
20240508,154300,1913138150,24450,24450,24450,24450,0
|
|
20240508,154200,1913138150,24450,24450,24450,24450,0
|
|
20240508,154100,1913138150,24450,24450,24450,24450,0
|
|
20240508,154000,1913138150,24450,24450,24450,24450,0
|
|
20240508,153900,1913138150,24450,24450,24450,24450,0
|
|
20240508,153800,1913138150,24450,24450,24450,24450,0
|
|
20240508,153700,1913138150,24450,24450,24450,24450,0
|
|
20240508,153600,1913138150,24450,24450,24450,24450,0
|
|
20240508,153500,1913138150,24450,24450,24450,24450,0
|
|
20240508,153400,1913138150,24450,24450,24450,24450,0
|
|
20240508,153300,1913138150,24450,24450,24450,24450,0
|
|
20240508,153200,1913138150,24450,24450,24450,24450,0
|
|
20240508,153100,1913138150,24450,24450,24450,24450,0
|
|
20240508,153000,1913138150,24450,24450,24450,24450,2230
|
|
20240508,152900,1858614650,24350,24350,24350,24350,0
|
|
20240508,152800,1858614650,24350,24350,24350,24350,0
|
|
20240508,152700,1858614650,24350,24350,24350,24350,0
|
|
20240508,152600,1858614650,24350,24350,24350,24350,0
|
|
20240508,152500,1858614650,24350,24350,24350,24350,0
|
|
20240508,152400,1858614650,24350,24350,24350,24350,0
|
|
20240508,152300,1858614650,24350,24350,24350,24350,0
|
|
20240508,152200,1858614650,24350,24350,24350,24350,0
|
|
20240508,152100,1858614650,24350,24350,24350,24350,0
|
|
20240508,152000,1858614650,24350,24350,24350,24350,0
|
|
20240508,151900,1858614650,24350,24350,24350,24300,43
|
|
20240508,151800,1857567700,24350,24350,24350,24350,254
|
|
20240508,151700,1851382800,24300,24350,24400,24300,1999
|
|
20240508,151600,1802706350,24350,24350,24350,24350,42
|
|
20240508,151500,1801683650,24350,24350,24400,24350,59
|
|
20240508,151400,1800245000,24400,24350,24400,24350,8
|
|
20240508,151300,1800050100,24350,24350,24400,24350,62
|
|
20240508,151200,1798539300,24350,24350,24400,24350,93
|
|
20240508,151100,1796272500,24350,24350,24350,24350,151
|
|
20240508,151000,1792595650,24350,24400,24400,24350,126
|
|
20240508,150900,1789526250,24350,24350,24400,24350,60
|
|
20240508,150800,1788065200,24350,24350,24400,24350,67
|
|
20240508,150700,1786433500,24350,24350,24400,24350,39
|
|
20240508,150600,1785483000,24350,24400,24400,24350,35
|
|
20240508,150500,1784629500,24350,24300,24350,24200,131
|
|
20240508,150400,1781441400,24200,24300,24300,24200,182
|
|
20240508,150300,1777019050,24300,24300,24350,24300,20
|
|
20240508,150200,1776532800,24350,24350,24350,24300,1672
|
|
20240508,150100,1735820200,24300,24300,24300,24300,18
|
|
20240508,150000,1735382800,24300,24250,24300,24250,494
|
|
20240508,145900,1723379600,24250,24200,24250,24200,413
|
|
20240508,145800,1713364600,24200,24200,24250,24200,19
|
|
20240508,145700,1712904750,24200,24200,24200,24200,28
|
|
20240508,145600,1712227150,24200,24200,24200,24200,114
|
|
20240508,145500,1709468350,24250,24200,24250,24200,55
|
|
20240508,145400,1708135150,24200,24200,24200,24200,22
|
|
20240508,145300,1707602750,24200,24200,24200,24200,13
|
|
20240508,145200,1707288150,24250,24200,24250,24200,35
|
|
20240508,145100,1706439700,24150,24150,24200,24150,56
|
|
20240508,145000,1705086500,24150,24150,24150,24150,22
|
|
20240508,144900,1704555200,24150,24150,24150,24150,16
|
|
20240508,144800,1704168800,24200,24150,24200,24150,45
|
|
20240508,144700,1703080400,24150,24150,24150,24150,290
|
|
20240508,144600,1696076900,24150,24200,24200,24150,671
|
|
20240508,144500,1679868150,24150,24200,24200,24150,29
|
|
20240508,144400,1679166600,24150,24150,24200,24150,18
|
|
20240508,144300,1678731800,24150,24150,24150,24150,24
|
|
20240508,144200,1678152200,24150,24150,24200,24150,12
|
|
20240508,144100,1677862150,24150,24200,24250,24150,63
|
|
20240508,144000,1676336500,24200,24200,24200,24200,62
|
|
20240508,143900,1674836100,24150,24150,24150,24150,26
|
|
20240508,143800,1674208200,24200,24150,24200,24150,46
|
|
20240508,143700,1673095550,24150,24100,24150,24100,15
|
|
20240508,143600,1672733750,24200,24250,24250,24200,358
|
|
20240508,143500,1664052450,24250,24250,24250,24250,113
|
|
20240508,143400,1661312200,24250,24300,24300,24250,231
|
|
20240508,143300,1655699400,24300,24250,24300,24250,342
|
|
20240508,143200,1647389550,24250,24250,24300,24250,40
|
|
20240508,143100,1646419400,24250,24250,24250,24250,9
|
|
20240508,143000,1646201150,24250,24200,24250,24200,12
|
|
20240508,142900,1645910650,24200,24200,24250,24200,185
|
|
20240508,142800,1641425250,24200,24200,24200,24200,27
|
|
20240508,142700,1640771850,24200,24150,24200,24150,10
|
|
20240508,142600,1640529900,24150,24200,24250,24150,440
|
|
20240508,142500,1629882300,24200,24250,24250,24200,6
|
|
20240508,142400,1629736900,24200,24200,24200,24200,18
|
|
20240508,142300,1629301300,24250,24200,24250,24200,33
|
|
20240508,142200,1628501550,24200,24200,24200,24200,24
|
|
20240508,142100,1627920750,24200,24200,24200,24200,58
|
|
20240508,142000,1626517150,24200,24200,24250,24200,1082
|
|
20240508,141900,1600303900,24150,24150,24150,24150,21
|
|
20240508,141800,1599796750,24150,24150,24200,24150,442
|
|
20240508,141700,1589101550,24150,24150,24150,24150,142
|
|
20240508,141600,1585672250,24150,24150,24200,24150,43
|
|
20240508,141500,1584632700,24150,24100,24150,24100,379
|
|
20240508,141400,1575480400,24100,24100,24100,24100,20
|
|
20240508,141300,1574998400,24100,24100,24150,24100,53
|
|
20240508,141200,1573719900,24100,24100,24150,24100,51
|
|
20240508,141100,1572488850,24100,24100,24100,24100,8
|
|
20240508,141000,1572296050,24150,24150,24150,24100,37
|
|
20240508,140900,1571404050,24100,24100,24150,24100,32
|
|
20240508,140800,1570631650,24150,24100,24150,24100,14
|
|
20240508,140700,1570294100,24100,24100,24150,24100,50
|
|
20240508,140600,1569088750,24100,24150,24150,24100,103
|
|
20240508,140500,1566602200,24150,24150,24150,24100,202
|
|
20240508,140400,1561724800,24100,24100,24100,24100,63
|
|
20240508,140300,1560206500,24100,24100,24100,24100,41
|
|
20240508,140200,1559218400,24100,24150,24150,24100,553
|
|
20240508,140100,1545888500,24100,24100,24100,24100,43
|
|
20240508,140000,1544852200,24150,24150,24150,24150,8
|
|
20240508,135900,1544659000,24100,24100,24150,24050,101
|
|
20240508,135800,1542225450,24100,24100,24100,24050,78
|
|
20240508,135700,1540348300,24050,24050,24100,24050,17
|
|
20240508,135600,1539939300,24050,24050,24100,24050,25
|
|
20240508,135500,1539337900,24050,24050,24100,24050,50
|
|
20240508,135400,1538134150,24050,24050,24100,24050,13
|
|
20240508,135300,1537821350,24050,24050,24100,24050,18
|
|
20240508,135200,1537388350,24050,24050,24100,24050,33
|
|
20240508,135100,1536594550,24100,24050,24100,24050,30
|
|
20240508,135000,1535871650,24050,24050,24100,24050,73
|
|
20240508,134900,1534115900,24100,24050,24100,24050,20
|
|
20240508,134800,1533634750,24100,24050,24100,24050,41
|
|
20240508,134700,1532647500,24100,24100,24100,24050,10
|
|
20240508,134600,1532406700,24050,24050,24100,24050,15
|
|
20240508,134500,1532045850,24050,24050,24100,24050,26
|
|
20240508,134400,1531420400,24100,24000,24100,24000,81
|
|
20240508,134300,1529473850,24150,24050,24150,24050,227
|
|
20240508,134200,1524008150,24000,24000,24050,24000,29
|
|
20240508,134100,1523312000,24000,24050,24050,24000,137
|
|
20240508,134000,1520018250,24000,24000,24050,24000,58
|
|
20240508,133900,1518626100,24000,24000,24050,24000,29
|
|
20240508,133800,1517930000,24000,24050,24050,24000,17
|
|
20240508,133700,1517521450,24050,24000,24100,24000,27
|
|
20240508,133600,1516872050,24000,24000,24050,24000,27
|
|
20240508,133500,1516223450,24050,24050,24050,24000,31
|
|
20240508,133400,1515479150,24050,24050,24100,24050,44
|
|
20240508,133300,1514419750,24050,24100,24100,24050,9
|
|
20240508,133200,1514203150,24100,24100,24150,24100,33
|
|
20240508,133100,1513407750,24100,24050,24100,24050,88
|
|
20240508,133000,1511288250,24050,24150,24150,24050,36
|
|
20240508,132900,1510420000,24100,24050,24100,24050,10
|
|
20240508,132800,1510179400,24050,24100,24100,24050,20
|
|
20240508,132700,1509697950,24100,24050,24100,24050,37
|
|
20240508,132600,1508808000,24050,24000,24050,24000,6
|
|
20240508,132500,1508663750,24000,24100,24150,24000,1148
|
|
20240508,132400,1481051850,24150,24100,24150,24100,27
|
|
20240508,132300,1480401050,24150,24150,24150,24100,50
|
|
20240508,132200,1479194600,24100,24150,24150,24100,14
|
|
20240508,132100,1478857050,24100,24100,24150,24100,23
|
|
20240508,132000,1478302600,24100,24100,24150,24100,257
|
|
20240508,131900,1472108800,24100,24100,24150,24100,37
|
|
20240508,131800,1471215850,24100,24100,24150,24100,14
|
|
20240508,131700,1470878350,24100,24100,24150,24100,30
|
|
20240508,131600,1470154700,24100,24100,24150,24100,41
|
|
20240508,131500,1469165250,24100,24100,24150,24100,6
|
|
20240508,131400,1469020550,24100,24100,24150,24100,34
|
|
20240508,131300,1468201000,24100,24050,24100,24050,139
|
|
20240508,131200,1464851700,24100,24050,24100,24050,42
|
|
20240508,131100,1463840350,24050,24050,24100,24050,7
|
|
20240508,131000,1463671900,24050,24100,24100,24050,268
|
|
20240508,130900,1457226150,24050,24050,24100,24050,55
|
|
20240508,130800,1455902150,24050,24050,24050,24050,9
|
|
20240508,130700,1455685700,24050,24050,24050,24050,11
|
|
20240508,130600,1455421150,24050,24050,24050,24050,55
|
|
20240508,130500,1454098400,24050,24050,24100,24050,44
|
|
20240508,130400,1453039000,24050,24100,24100,24050,47
|
|
20240508,130300,1451906600,24100,24100,24100,24100,23
|
|
20240508,130200,1451352300,24100,24150,24150,24100,34
|
|
20240508,130100,1450531700,24100,24100,24100,24100,8
|
|
20240508,130000,1450338900,24100,24150,24150,24100,32
|
|
20240508,125900,1449567650,24100,24100,24100,24100,15
|
|
20240508,125800,1449206150,24100,24050,24100,24050,27
|
|
20240508,125700,1448555900,24050,24100,24100,24050,257
|
|
20240508,125600,1442362400,24100,24050,24100,24050,383
|
|
20240508,125500,1433132400,24100,24150,24150,24100,773
|
|
20240508,125400,1414500550,24150,24100,24150,24100,36
|
|
20240508,125300,1413631500,24100,24100,24150,24100,21
|
|
20240508,125200,1413125050,24100,24100,24150,24100,29
|
|
20240508,125100,1412426050,24100,24050,24150,24050,138
|
|
20240508,125000,1409099400,24050,24050,24050,24050,9
|
|
20240508,124900,1408882950,24050,24050,24050,24050,14
|
|
20240508,124800,1408546250,24050,24050,24100,24050,9
|
|
20240508,124700,1408329550,24100,24050,24100,24050,57
|
|
20240508,124600,1406957550,24050,24050,24050,24050,12
|
|
20240508,124500,1406668950,24050,24100,24100,24050,38
|
|
20240508,124400,1405753700,24100,24050,24100,24050,48
|
|
20240508,124300,1404598150,24050,24050,24050,24050,26
|
|
20240508,124200,1403972850,24050,24100,24100,24050,881
|
|
20240508,124100,1382740950,24100,24150,24150,24100,320
|
|
20240508,124000,1375013700,24150,24100,24200,24100,76
|
|
20240508,123900,1373176400,24100,24150,24150,24100,713
|
|
20240508,123800,1355958700,24100,24100,24100,24100,18
|
|
20240508,123700,1355524900,24100,24100,24100,24050,156
|
|
20240508,123600,1351765800,24050,24050,24050,24050,23
|
|
20240508,123500,1351212650,24050,24050,24050,24050,9
|
|
20240508,123400,1350996200,24050,24050,24050,24050,7
|
|
20240508,123300,1350827850,24050,24000,24050,24000,53
|
|
20240508,123200,1349554950,24000,24000,24000,24000,13
|
|
20240508,123100,1349242950,24000,24000,24000,24000,6
|
|
20240508,123000,1349098950,24000,24050,24050,24000,34
|
|
20240508,122900,1348281850,24000,24000,24000,24000,21
|
|
20240508,122800,1347777850,24000,24000,24000,24000,10
|
|
20240508,122700,1347537850,24000,24000,24000,24000,11
|
|
20240508,122600,1347273850,24000,23950,24000,23950,912
|
|
20240508,122500,1325386450,23950,24000,24000,23950,1155
|
|
20240508,122400,1297666850,24000,24050,24050,24000,213
|
|
20240508,122300,1292544550,24050,24050,24050,24050,3
|
|
20240508,122200,1292472400,24100,24050,24100,24050,42
|
|
20240508,122100,1291461250,24050,24050,24050,24050,7
|
|
20240508,122000,1291292900,24050,24050,24050,24050,73
|
|
20240508,121900,1289537250,24050,24050,24100,24050,40
|
|
20240508,121800,1288574000,24050,24050,24100,24050,64
|
|
20240508,121700,1287032700,24050,24050,24050,24050,48
|
|
20240508,121600,1285878300,24050,24050,24050,24050,14
|
|
20240508,121500,1285541600,24100,24050,24100,24050,50
|
|
20240508,121400,1284338000,24050,24050,24050,24050,0
|
|
20240508,121300,1284338000,24050,24050,24050,24050,16
|
|
20240508,121200,1283953200,24100,24050,24100,24050,31
|
|
20240508,121100,1283206450,24050,24050,24050,24050,20
|
|
20240508,121000,1282725450,24050,24050,24050,24050,41
|
|
20240508,120900,1281739400,24000,24000,24000,24000,49
|
|
20240508,120800,1280563400,24050,24050,24100,24050,224
|
|
20240508,120700,1275175100,24050,24000,24050,24000,47
|
|
20240508,120600,1274045300,24000,24000,24000,24000,27
|
|
20240508,120500,1273397300,24000,24050,24050,24000,29
|
|
20240508,120400,1272700150,24000,24000,24050,24000,15
|
|
20240508,120300,1272340100,24000,24000,24000,24000,203
|
|
20240508,120200,1267468100,24000,24050,24050,24000,31
|
|
20240508,120100,1266723900,24000,24000,24050,24000,108
|
|
20240508,120000,1264127250,24000,24000,24000,24000,31
|
|
20240508,115900,1263383250,24000,24000,24000,24000,7
|
|
20240508,115800,1263215250,24000,24000,24000,24000,13
|
|
20240508,115700,1262903250,24000,23950,24000,23950,63
|
|
20240508,115600,1261394350,23950,23950,23950,23950,8
|
|
20240508,115500,1261202750,24000,23950,24000,23950,315
|
|
20240508,115400,1253643200,23950,23900,23950,23900,28
|
|
20240508,115300,1252973200,23900,23950,23950,23900,10
|
|
20240508,115200,1252733800,23950,23950,23950,23950,23
|
|
20240508,115100,1252182950,23950,23950,23950,23900,92
|
|
20240508,115000,1249980150,23950,23900,23950,23900,36
|
|
20240508,114900,1249118500,23950,23950,23950,23950,13
|
|
20240508,114800,1248807150,23950,23950,23950,23900,34
|
|
20240508,114700,1247993400,23950,24000,24000,23950,143
|
|
20240508,114600,1244562350,24000,24000,24000,24000,27
|
|
20240508,114500,1243914350,24000,24000,24000,24000,8
|
|
20240508,114400,1243722350,24000,24000,24000,24000,15
|
|
20240508,114300,1243362350,24050,23900,24050,23900,680
|
|
20240508,114200,1227067550,23900,23900,23950,23900,350
|
|
20240508,114100,1218691550,23900,23900,23900,23900,57
|
|
20240508,114000,1217329250,23900,23850,23900,23850,15
|
|
20240508,113900,1216971050,23850,23900,23900,23850,158
|
|
20240508,113800,1213201900,23900,23900,23950,23900,76
|
|
20240508,113700,1211382000,23900,23900,23900,23900,24
|
|
20240508,113600,1210808400,23950,23900,23950,23900,10
|
|
20240508,113500,1210568950,23900,23950,23950,23900,740
|
|
20240508,113400,1192871250,23950,24000,24000,23950,15
|
|
20240508,113300,1192511500,24000,24050,24050,24000,33
|
|
20240508,113200,1191718400,24000,23950,24000,23950,12
|
|
20240508,113100,1191430500,23950,23950,23950,23950,42
|
|
20240508,113000,1190424600,23950,23950,23950,23950,7
|
|
20240508,112900,1190256950,24000,24000,24000,24000,27
|
|
20240508,112800,1189608950,23950,24000,24000,23950,26
|
|
20240508,112700,1188985250,24000,24000,24000,23950,8
|
|
20240508,112600,1188793350,24000,24000,24000,24000,16
|
|
20240508,112500,1188409350,24000,23950,24000,23950,11
|
|
20240508,112400,1188145650,23950,23950,23950,23950,19
|
|
20240508,112300,1187690600,23950,24050,24050,23950,30
|
|
20240508,112200,1186969300,24000,24000,24050,24000,33
|
|
20240508,112100,1186176100,24000,23950,24000,23950,28
|
|
20240508,112000,1185505250,24000,24000,24000,24000,22
|
|
20240508,111900,1184977250,24000,24050,24050,24000,52
|
|
20240508,111800,1183726800,24050,24000,24050,24000,20
|
|
20240508,111700,1183246050,24000,24000,24050,24000,44
|
|
20240508,111600,1182189700,24000,24000,24000,24000,5
|
|
20240508,111500,1182069700,24000,24000,24050,24000,34
|
|
20240508,111400,1181252550,24000,24000,24000,24000,10
|
|
20240508,111300,1181012550,24000,24000,24000,24000,26
|
|
20240508,111200,1180388550,24000,24000,24000,24000,10
|
|
20240508,111100,1180148550,24050,24000,24050,24000,44
|
|
20240508,111000,1179091200,24000,23950,24000,23950,191
|
|
20240508,110900,1174508050,23950,23950,23950,23950,9
|
|
20240508,110800,1174292500,23950,24000,24000,23950,39
|
|
20240508,110700,1173357250,23950,23950,23950,23950,8
|
|
20240508,110600,1173165650,23950,23950,23950,23950,27
|
|
20240508,110500,1172519000,23950,23950,23950,23950,3
|
|
20240508,110400,1172447150,23950,23900,23950,23900,27
|
|
20240508,110300,1171801150,23900,23900,23900,23900,20
|
|
20240508,110200,1171323150,23900,23900,23900,23900,25
|
|
20240508,110100,1170725650,23900,23950,24000,23900,1040
|
|
20240508,110000,1145863850,23950,24000,24000,23950,19
|
|
20240508,105900,1145408750,24000,23950,24000,23950,35
|
|
20240508,105800,1144570450,23950,23950,23950,23950,6
|
|
20240508,105700,1144426750,23950,23900,23950,23900,16
|
|
20240508,105600,1144043700,23900,23950,23950,23900,360
|
|
20240508,105500,1135424150,23950,24050,24050,23950,39
|
|
20240508,105400,1134487950,24000,24000,24000,24000,2
|
|
20240508,105300,1134439950,24050,24000,24050,24000,34
|
|
20240508,105200,1133622750,24000,24000,24000,24000,36
|
|
20240508,105100,1132758750,24000,24000,24000,24000,80
|
|
20240508,105000,1130838750,24000,24000,24050,24000,48
|
|
20240508,104900,1129685200,24000,24050,24100,24000,24
|
|
20240508,104800,1129108100,24000,24000,24000,24000,24
|
|
20240508,104700,1128532100,24000,24050,24050,24000,234
|
|
20240508,104600,1122913400,24050,24100,24100,24000,136
|
|
20240508,104500,1119637450,24100,24100,24100,24100,9
|
|
20240508,104400,1119420550,24100,24100,24100,24100,24
|
|
20240508,104300,1118842150,24100,24100,24150,24100,32
|
|
20240508,104200,1118069800,24100,24100,24100,24100,10
|
|
20240508,104100,1117828800,24100,24100,24100,24100,18
|
|
20240508,104000,1117395000,24150,24100,24150,24100,5
|
|
20240508,103900,1117274400,24150,24150,24150,24100,200
|
|
20240508,103800,1112444850,24100,24100,24150,24100,12
|
|
20240508,103700,1112155600,24100,24100,24100,24100,26
|
|
20240508,103600,1111529000,24100,24100,24150,24100,152
|
|
20240508,103500,1107864650,24100,24150,24150,24100,39
|
|
20240508,103400,1106924500,24150,24150,24200,24150,178
|
|
20240508,103300,1102622550,24150,24200,24200,24150,131
|
|
20240508,103200,1099453300,24150,24100,24150,24100,13
|
|
20240508,103100,1099139700,24100,24100,24100,24100,193
|
|
20240508,103000,1094488400,24100,24100,24100,24100,82
|
|
20240508,102900,1092512200,24000,24050,24050,24000,794
|
|
20240508,102800,1073416600,24000,24050,24050,24000,16
|
|
20240508,102700,1073032550,24000,24000,24000,24000,12
|
|
20240508,102600,1072744550,24000,24000,24000,24000,47
|
|
20240508,102500,1071616550,24000,24000,24050,24000,273
|
|
20240508,102400,1065063350,24000,24000,24000,24000,169
|
|
20240508,102300,1061007350,24050,24100,24100,24050,112
|
|
20240508,102200,1058313700,24100,24100,24100,24050,49
|
|
20240508,102100,1057133950,24050,24150,24150,24050,47
|
|
20240508,102000,1056002900,24200,24100,24200,24100,41
|
|
20240508,101900,1055011300,24050,24100,24100,24050,46
|
|
20240508,101800,1053904850,24100,24050,24100,24050,32
|
|
20240508,101700,1053133750,24050,24100,24100,24050,217
|
|
20240508,101600,1047910850,24100,24100,24100,24100,26
|
|
20240508,101500,1047284250,24100,24100,24100,24100,34
|
|
20240508,101400,1046464850,24150,24100,24150,24100,31
|
|
20240508,101300,1045716650,24100,24150,24150,24100,10
|
|
20240508,101200,1045475550,24100,24100,24100,24100,542
|
|
20240508,101100,1032413350,24100,24150,24150,24100,55
|
|
20240508,101000,1031085250,24200,24100,24200,24100,69
|
|
20240508,100900,1029418250,24100,24100,24100,24100,30
|
|
20240508,100800,1028695250,24100,24100,24100,24100,29
|
|
20240508,100700,1027996350,24150,24100,24200,24100,82
|
|
20240508,100600,1026014950,24150,24150,24150,24150,274
|
|
20240508,100500,1019397850,24150,24150,24150,24150,20
|
|
20240508,100400,1018914850,24200,24200,24200,24200,70
|
|
20240508,100300,1017220850,24150,24150,24150,24150,58
|
|
20240508,100200,1015820150,24150,24150,24150,24150,36
|
|
20240508,100100,1014950750,24150,24250,24250,24150,160
|
|
20240508,100000,1011074350,24250,24150,24250,24150,45
|
|
20240508,095900,1009986350,24150,24150,24150,24150,23
|
|
20240508,095800,1009430900,24150,24150,24150,24150,59
|
|
20240508,095700,1008006050,24150,24200,24200,24150,42
|
|
20240508,095600,1006990550,24150,24150,24150,24150,11
|
|
20240508,095500,1006724900,24200,24200,24200,24200,2
|
|
20240508,095400,1006676500,24150,24200,24200,24150,23
|
|
20240508,095300,1006121000,24200,24100,24200,24100,140
|
|
20240508,095200,1002734950,24100,24100,24100,24100,159
|
|
20240508,095100,998903050,24100,24100,24100,24100,5
|
|
20240508,095000,998782550,24100,24100,24100,24100,25
|
|
20240508,094900,998180050,24150,24150,24150,24100,517
|
|
20240508,094800,985694900,24200,24150,24200,24150,106
|
|
20240508,094700,983131250,24100,24150,24150,24100,8
|
|
20240508,094600,982938350,24150,24100,24150,24100,76
|
|
20240508,094500,981103200,24100,24050,24150,24050,575
|
|
20240508,094400,967245850,24050,24050,24100,24050,121
|
|
20240508,094300,964335750,24100,24100,24100,24050,52
|
|
20240508,094200,963083000,24150,24150,24150,24150,25
|
|
20240508,094100,962479250,24150,24150,24200,24150,216
|
|
20240508,094000,957256500,24150,24150,24200,24150,105
|
|
20240508,093900,954720250,24200,24250,24250,24200,49
|
|
20240508,093800,953534150,24250,24200,24250,24150,76
|
|
20240508,093700,951692300,24150,24150,24150,24150,27
|
|
20240508,093600,951040250,24150,24150,24150,24150,96
|
|
20240508,093500,948721850,24200,24000,24200,24000,1230
|
|
20240508,093400,919023850,24000,24100,24100,24000,122
|
|
20240508,093300,916084750,24050,24100,24100,24000,240
|
|
20240508,093200,910313550,24100,24000,24100,24000,84
|
|
20240508,093100,908293550,24000,24000,24000,24000,13
|
|
20240508,093000,907981550,24000,24050,24050,24000,106
|
|
20240508,092900,905436800,24000,24000,24050,24000,67
|
|
20240508,092800,903828700,24000,23950,24000,23950,125
|
|
20240508,092700,900834500,23950,24000,24000,23950,246
|
|
20240508,092600,894930600,24000,24000,24050,24000,416
|
|
20240508,092500,884941600,24000,24050,24050,24000,54
|
|
20240508,092400,883643050,24000,24150,24150,24000,555
|
|
20240508,092300,870260650,24150,24200,24250,24150,129
|
|
20240508,092200,867138900,24200,24200,24250,24200,277
|
|
20240508,092100,860434900,24200,24250,24300,24200,253
|
|
20240508,092000,854304150,24250,24250,24250,24200,861
|
|
20240508,091900,833424950,24300,24250,24350,24250,352
|
|
20240508,091800,824861550,24250,24200,24250,24150,1337
|
|
20240508,091700,792466250,24250,24250,24250,24250,401
|
|
20240508,091600,782742000,24300,24400,24400,24300,819
|
|
20240508,091500,762801300,24400,24400,24400,24350,137
|
|
20240508,091400,759458750,24400,24400,24450,24350,435
|
|
20240508,091300,748828600,24400,24400,24400,24400,339
|
|
20240508,091200,740557000,24400,24450,24450,24350,3149
|
|
20240508,091100,663654400,24450,24300,24450,24200,3366
|
|
20240508,091000,581519600,24350,24400,24450,24350,892
|
|
20240508,090900,559771500,24400,24450,24450,24400,1284
|
|
20240508,090800,528394300,24450,24400,24500,24300,5721
|
|
20240508,090700,388682550,24400,24200,24450,24100,8261
|
|
20240508,090600,187618250,24200,24050,24200,24050,2403
|
|
20240508,090500,129596000,24050,24050,24150,24050,1585
|
|
20240508,090400,91397200,24100,24000,24100,23950,2485
|
|
20240508,090300,31751600,24000,23800,24000,23800,1004
|
|
20240508,090200,7740600,23700,23750,23800,23700,80
|
|
20240508,090100,5841850,23700,23700,23700,23700,1
|
|
20240508,090000,5818150,23550,23750,23750,23550,226
|