678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,201500,2112283100,24800,24800,24800,24800,761
|
|
20240513,201400,2112283100,24800,24800,24800,24800,0
|
|
20240513,201300,2112283100,24800,24800,24800,24800,0
|
|
20240513,201200,2112283100,24800,24800,24800,24800,0
|
|
20240513,201100,2112283100,24800,24800,24800,24800,0
|
|
20240513,201000,2112283100,24800,24800,24800,24800,0
|
|
20240513,200900,2112283100,24800,24800,24800,24800,0
|
|
20240513,200800,2112283100,24800,24800,24800,24800,0
|
|
20240513,200700,2112283100,24800,24800,24800,24800,0
|
|
20240513,200600,2112283100,24800,24800,24800,24800,0
|
|
20240513,200500,2112283100,24800,24800,24800,24800,0
|
|
20240513,200400,2112283100,24800,24800,24800,24800,0
|
|
20240513,200300,2112283100,24800,24800,24800,24800,0
|
|
20240513,200200,2112283100,24800,24800,24800,24800,0
|
|
20240513,200100,2112283100,24800,24800,24800,24800,0
|
|
20240513,200000,2112283100,24800,24800,24800,24800,0
|
|
20240513,195900,2112283100,24800,24800,24800,24800,0
|
|
20240513,195800,2112283100,24800,24800,24800,24800,0
|
|
20240513,195700,2112283100,24800,24800,24800,24800,0
|
|
20240513,195600,2112283100,24800,24800,24800,24800,0
|
|
20240513,195500,2112283100,24800,24800,24800,24800,0
|
|
20240513,195400,2112283100,24800,24800,24800,24800,0
|
|
20240513,195300,2112283100,24800,24800,24800,24800,0
|
|
20240513,195200,2112283100,24800,24800,24800,24800,0
|
|
20240513,195100,2112283100,24800,24800,24800,24800,0
|
|
20240513,195000,2112283100,24800,24800,24800,24800,0
|
|
20240513,194900,2112283100,24800,24800,24800,24800,0
|
|
20240513,194800,2112283100,24800,24800,24800,24800,0
|
|
20240513,194700,2112283100,24800,24800,24800,24800,0
|
|
20240513,194600,2112283100,24800,24800,24800,24800,0
|
|
20240513,194500,2112283100,24800,24800,24800,24800,761
|
|
20240513,194400,2112283100,24800,24800,24800,24800,0
|
|
20240513,194300,2112283100,24800,24800,24800,24800,0
|
|
20240513,194200,2112283100,24800,24800,24800,24800,0
|
|
20240513,194100,2112283100,24800,24800,24800,24800,0
|
|
20240513,194000,2112283100,24800,24800,24800,24800,0
|
|
20240513,193900,2112283100,24800,24800,24800,24800,0
|
|
20240513,193800,2112283100,24800,24800,24800,24800,0
|
|
20240513,193700,2112283100,24800,24800,24800,24800,0
|
|
20240513,193600,2112283100,24800,24800,24800,24800,0
|
|
20240513,193500,2112283100,24800,24800,24800,24800,0
|
|
20240513,193400,2112283100,24800,24800,24800,24800,0
|
|
20240513,193300,2112283100,24800,24800,24800,24800,0
|
|
20240513,193200,2112283100,24800,24800,24800,24800,0
|
|
20240513,193100,2112283100,24800,24800,24800,24800,0
|
|
20240513,193000,2112283100,24800,24800,24800,24800,0
|
|
20240513,192900,2112283100,24800,24800,24800,24800,0
|
|
20240513,192800,2112283100,24800,24800,24800,24800,0
|
|
20240513,192700,2112283100,24800,24800,24800,24800,0
|
|
20240513,192600,2112283100,24800,24800,24800,24800,0
|
|
20240513,192500,2112283100,24800,24800,24800,24800,0
|
|
20240513,192400,2112283100,24800,24800,24800,24800,0
|
|
20240513,192300,2112283100,24800,24800,24800,24800,0
|
|
20240513,192200,2112283100,24800,24800,24800,24800,0
|
|
20240513,192100,2112283100,24800,24800,24800,24800,0
|
|
20240513,192000,2112283100,24800,24800,24800,24800,0
|
|
20240513,191900,2112283100,24800,24800,24800,24800,0
|
|
20240513,191800,2112283100,24800,24800,24800,24800,0
|
|
20240513,191700,2112283100,24800,24800,24800,24800,0
|
|
20240513,191600,2112283100,24800,24800,24800,24800,0
|
|
20240513,191500,2112283100,24800,24800,24800,24800,761
|
|
20240513,191400,2112283100,24800,24800,24800,24800,0
|
|
20240513,191300,2112283100,24800,24800,24800,24800,0
|
|
20240513,191200,2112283100,24800,24800,24800,24800,0
|
|
20240513,191100,2112283100,24800,24800,24800,24800,0
|
|
20240513,191000,2112283100,24800,24800,24800,24800,0
|
|
20240513,190900,2112283100,24800,24800,24800,24800,0
|
|
20240513,190800,2112283100,24800,24800,24800,24800,0
|
|
20240513,190700,2112283100,24800,24800,24800,24800,0
|
|
20240513,190600,2112283100,24800,24800,24800,24800,0
|
|
20240513,190500,2112283100,24800,24800,24800,24800,0
|
|
20240513,190400,2112283100,24800,24800,24800,24800,0
|
|
20240513,190300,2112283100,24800,24800,24800,24800,0
|
|
20240513,190200,2112283100,24800,24800,24800,24800,0
|
|
20240513,190100,2112283100,24800,24800,24800,24800,0
|
|
20240513,190000,2112283100,24800,24800,24800,24800,0
|
|
20240513,185900,2112283100,24800,24800,24800,24800,0
|
|
20240513,185800,2112283100,24800,24800,24800,24800,0
|
|
20240513,185700,2112283100,24800,24800,24800,24800,0
|
|
20240513,185600,2112283100,24800,24800,24800,24800,0
|
|
20240513,185500,2112283100,24800,24800,24800,24800,0
|
|
20240513,185400,2112283100,24800,24800,24800,24800,0
|
|
20240513,185300,2112283100,24800,24800,24800,24800,0
|
|
20240513,185200,2112283100,24800,24800,24800,24800,0
|
|
20240513,185100,2112283100,24800,24800,24800,24800,0
|
|
20240513,185000,2112283100,24800,24800,24800,24800,0
|
|
20240513,184900,2112283100,24800,24800,24800,24800,0
|
|
20240513,184800,2112283100,24800,24800,24800,24800,0
|
|
20240513,184700,2112283100,24800,24800,24800,24800,0
|
|
20240513,184600,2112283100,24800,24800,24800,24800,0
|
|
20240513,184500,2112283100,24800,24800,24800,24800,761
|
|
20240513,184400,2112283100,24800,24800,24800,24800,0
|
|
20240513,184300,2112283100,24800,24800,24800,24800,0
|
|
20240513,184200,2112283100,24800,24800,24800,24800,0
|
|
20240513,184100,2112283100,24800,24800,24800,24800,0
|
|
20240513,184000,2112283100,24800,24800,24800,24800,0
|
|
20240513,183900,2112283100,24800,24800,24800,24800,0
|
|
20240513,183800,2112283100,24800,24800,24800,24800,0
|
|
20240513,183700,2112283100,24800,24800,24800,24800,0
|
|
20240513,183600,2112283100,24800,24800,24800,24800,0
|
|
20240513,183500,2112283100,24800,24800,24800,24800,0
|
|
20240513,183400,2112283100,24800,24800,24800,24800,0
|
|
20240513,183300,2112283100,24800,24800,24800,24800,0
|
|
20240513,183200,2112283100,24800,24800,24800,24800,0
|
|
20240513,183100,2112283100,24800,24800,24800,24800,0
|
|
20240513,183000,2112283100,24800,24800,24800,24800,0
|
|
20240513,182900,2112283100,24800,24800,24800,24800,0
|
|
20240513,182800,2112283100,24800,24800,24800,24800,0
|
|
20240513,182700,2112283100,24800,24800,24800,24800,0
|
|
20240513,182600,2112283100,24800,24800,24800,24800,0
|
|
20240513,182500,2112283100,24800,24800,24800,24800,0
|
|
20240513,182400,2112283100,24800,24800,24800,24800,0
|
|
20240513,182300,2112283100,24800,24800,24800,24800,0
|
|
20240513,182200,2112283100,24800,24800,24800,24800,0
|
|
20240513,182100,2112283100,24800,24800,24800,24800,0
|
|
20240513,182000,2112283100,24800,24800,24800,24800,0
|
|
20240513,181900,2112283100,24800,24800,24800,24800,0
|
|
20240513,181800,2112283100,24800,24800,24800,24800,0
|
|
20240513,181700,2112283100,24800,24800,24800,24800,0
|
|
20240513,181600,2112283100,24800,24800,24800,24800,0
|
|
20240513,181500,2112283100,24800,24800,24800,24800,761
|
|
20240513,181400,2112283100,24800,24800,24800,24800,0
|
|
20240513,181300,2112283100,24800,24800,24800,24800,0
|
|
20240513,181200,2112283100,24800,24800,24800,24800,0
|
|
20240513,181100,2112283100,24800,24800,24800,24800,0
|
|
20240513,181000,2112283100,24800,24800,24800,24800,0
|
|
20240513,180900,2112283100,24800,24800,24800,24800,0
|
|
20240513,180800,2112283100,24800,24800,24800,24800,0
|
|
20240513,180700,2112283100,24800,24800,24800,24800,0
|
|
20240513,180600,2112283100,24800,24800,24800,24800,0
|
|
20240513,180500,2112283100,24800,24800,24800,24800,0
|
|
20240513,180400,2112283100,24800,24800,24800,24800,0
|
|
20240513,180300,2112283100,24800,24800,24800,24800,0
|
|
20240513,180200,2112283100,24800,24800,24800,24800,0
|
|
20240513,180100,2112283100,24800,24800,24800,24800,0
|
|
20240513,180000,2112283100,24800,24800,24800,24800,0
|
|
20240513,175900,2112283100,24800,24800,24800,24800,0
|
|
20240513,175800,2112283100,24800,24800,24800,24800,0
|
|
20240513,175700,2112283100,24800,24800,24800,24800,0
|
|
20240513,175600,2112283100,24800,24800,24800,24800,0
|
|
20240513,175500,2112283100,24800,24800,24800,24800,0
|
|
20240513,175400,2112283100,24800,24800,24800,24800,0
|
|
20240513,175300,2112283100,24800,24800,24800,24800,0
|
|
20240513,175200,2112283100,24800,24800,24800,24800,0
|
|
20240513,175100,2112283100,24800,24800,24800,24800,0
|
|
20240513,175000,2112283100,24800,24800,24800,24800,0
|
|
20240513,174900,2112283100,24800,24800,24800,24800,0
|
|
20240513,174800,2112283100,24800,24800,24800,24800,0
|
|
20240513,174700,2112283100,24800,24800,24800,24800,0
|
|
20240513,174600,2112283100,24800,24800,24800,24800,0
|
|
20240513,174500,2112283100,24800,24800,24800,24800,761
|
|
20240513,174400,2112283100,24800,24800,24800,24800,0
|
|
20240513,174300,2112283100,24800,24800,24800,24800,0
|
|
20240513,174200,2112283100,24800,24800,24800,24800,0
|
|
20240513,174100,2112283100,24800,24800,24800,24800,0
|
|
20240513,174000,2112283100,24800,24800,24800,24800,0
|
|
20240513,173900,2112283100,24800,24800,24800,24800,0
|
|
20240513,173800,2112283100,24800,24800,24800,24800,0
|
|
20240513,173700,2112283100,24800,24800,24800,24800,0
|
|
20240513,173600,2112283100,24800,24800,24800,24800,0
|
|
20240513,173500,2112283100,24800,24800,24800,24800,0
|
|
20240513,173400,2112283100,24800,24800,24800,24800,0
|
|
20240513,173300,2112283100,24800,24800,24800,24800,0
|
|
20240513,173200,2112283100,24800,24800,24800,24800,0
|
|
20240513,173100,2112283100,24800,24800,24800,24800,0
|
|
20240513,173000,2112283100,24800,24800,24800,24800,0
|
|
20240513,172900,2112283100,24800,24800,24800,24800,0
|
|
20240513,172800,2112283100,24800,24800,24800,24800,0
|
|
20240513,172700,2112283100,24800,24800,24800,24800,0
|
|
20240513,172600,2112283100,24800,24800,24800,24800,0
|
|
20240513,172500,2112283100,24800,24800,24800,24800,0
|
|
20240513,172400,2112283100,24800,24800,24800,24800,0
|
|
20240513,172300,2112283100,24800,24800,24800,24800,0
|
|
20240513,172200,2112283100,24800,24800,24800,24800,0
|
|
20240513,172100,2112283100,24800,24800,24800,24800,0
|
|
20240513,172000,2112283100,24800,24800,24800,24800,0
|
|
20240513,171900,2112283100,24800,24800,24800,24800,0
|
|
20240513,171800,2112283100,24800,24800,24800,24800,0
|
|
20240513,171700,2112283100,24800,24800,24800,24800,0
|
|
20240513,171600,2112283100,24800,24800,24800,24800,0
|
|
20240513,171500,2112283100,24800,24800,24800,24800,761
|
|
20240513,171400,2112283100,24800,24800,24800,24800,0
|
|
20240513,171300,2112283100,24800,24800,24800,24800,0
|
|
20240513,171200,2112283100,24800,24800,24800,24800,0
|
|
20240513,171100,2112283100,24800,24800,24800,24800,0
|
|
20240513,171000,2112283100,24800,24800,24800,24800,0
|
|
20240513,170900,2112283100,24800,24800,24800,24800,0
|
|
20240513,170800,2112283100,24800,24800,24800,24800,0
|
|
20240513,170700,2112283100,24800,24800,24800,24800,0
|
|
20240513,170600,2112283100,24800,24800,24800,24800,0
|
|
20240513,170500,2112283100,24800,24800,24800,24800,0
|
|
20240513,170400,2112283100,24800,24800,24800,24800,0
|
|
20240513,170300,2112283100,24800,24800,24800,24800,0
|
|
20240513,170200,2112283100,24800,24800,24800,24800,0
|
|
20240513,170100,2112283100,24800,24800,24800,24800,0
|
|
20240513,170000,2112283100,24800,24800,24800,24800,0
|
|
20240513,165900,2112283100,24800,24800,24800,24800,0
|
|
20240513,165800,2112283100,24800,24800,24800,24800,0
|
|
20240513,165700,2112283100,24800,24800,24800,24800,0
|
|
20240513,165600,2112283100,24800,24800,24800,24800,0
|
|
20240513,165500,2112283100,24800,24800,24800,24800,0
|
|
20240513,165400,2112283100,24800,24800,24800,24800,0
|
|
20240513,165300,2112283100,24800,24800,24800,24800,0
|
|
20240513,165200,2112283100,24800,24800,24800,24800,0
|
|
20240513,165100,2112283100,24800,24800,24800,24800,0
|
|
20240513,165000,2112283100,24800,24800,24800,24800,0
|
|
20240513,164900,2112283100,24800,24800,24800,24800,0
|
|
20240513,164800,2112283100,24800,24800,24800,24800,0
|
|
20240513,164700,2112283100,24800,24800,24800,24800,0
|
|
20240513,164600,2112283100,24800,24800,24800,24800,0
|
|
20240513,164500,2112283100,24800,24800,24800,24800,761
|
|
20240513,164400,2112283100,24800,24800,24800,24800,0
|
|
20240513,164300,2112283100,24800,24800,24800,24800,0
|
|
20240513,164200,2112283100,24800,24800,24800,24800,0
|
|
20240513,164100,2112283100,24800,24800,24800,24800,0
|
|
20240513,164000,2112283100,24800,24800,24800,24800,0
|
|
20240513,163900,2112283100,24800,24800,24800,24800,0
|
|
20240513,163800,2112283100,24800,24800,24800,24800,0
|
|
20240513,163700,2112283100,24800,24800,24800,24800,0
|
|
20240513,163600,2112283100,24800,24800,24800,24800,0
|
|
20240513,163500,2112283100,24800,24800,24800,24800,0
|
|
20240513,163400,2112283100,24800,24800,24800,24800,0
|
|
20240513,163300,2112283100,24800,24800,24800,24800,0
|
|
20240513,163200,2112283100,24800,24800,24800,24800,0
|
|
20240513,163100,2112283100,24800,24800,24800,24800,0
|
|
20240513,163000,2112283100,24800,24800,24800,24800,0
|
|
20240513,162900,2112283100,24800,24800,24800,24800,0
|
|
20240513,162800,2112283100,24800,24800,24800,24800,0
|
|
20240513,162700,2112283100,24800,24800,24800,24800,0
|
|
20240513,162600,2112283100,24800,24800,24800,24800,0
|
|
20240513,162500,2112283100,24800,24800,24800,24800,0
|
|
20240513,162400,2112283100,24800,24800,24800,24800,0
|
|
20240513,162300,2112283100,24800,24800,24800,24800,0
|
|
20240513,162200,2112283100,24800,24800,24800,24800,0
|
|
20240513,162100,2112283100,24800,24800,24800,24800,0
|
|
20240513,162000,2112283100,24800,24800,24800,24800,0
|
|
20240513,161900,2112283100,24800,24800,24800,24800,0
|
|
20240513,161800,2112283100,24800,24800,24800,24800,0
|
|
20240513,161700,2112283100,24800,24800,24800,24800,0
|
|
20240513,161600,2112283100,24800,24800,24800,24800,0
|
|
20240513,161500,2112283100,24800,24800,24800,24800,761
|
|
20240513,161400,2112283100,24800,24800,24800,24800,0
|
|
20240513,161300,2112283100,24800,24800,24800,24800,0
|
|
20240513,161200,2112283100,24800,24800,24800,24800,0
|
|
20240513,161100,2112283100,24800,24800,24800,24800,0
|
|
20240513,161000,2112283100,24800,24800,24800,24800,0
|
|
20240513,160900,2112283100,24800,24800,24800,24800,0
|
|
20240513,160800,2112283100,24800,24800,24800,24800,0
|
|
20240513,160700,2112283100,24800,24800,24800,24800,0
|
|
20240513,160600,2112283100,24800,24800,24800,24800,0
|
|
20240513,160500,2112283100,24800,24800,24800,24800,0
|
|
20240513,160400,2112283100,24800,24800,24800,24800,0
|
|
20240513,160300,2112283100,24800,24800,24800,24800,0
|
|
20240513,160200,2112283100,24800,24800,24800,24800,0
|
|
20240513,160100,2112283100,24800,24800,24800,24800,0
|
|
20240513,160000,2112283100,24800,24800,24800,24800,0
|
|
20240513,155900,2112283100,24800,24800,24800,24800,0
|
|
20240513,155800,2112283100,24800,24800,24800,24800,0
|
|
20240513,155700,2112283100,24800,24800,24800,24800,0
|
|
20240513,155600,2112283100,24800,24800,24800,24800,0
|
|
20240513,155500,2112283100,24800,24800,24800,24800,0
|
|
20240513,155400,2112283100,24800,24800,24800,24800,0
|
|
20240513,155300,2112283100,24800,24800,24800,24800,0
|
|
20240513,155200,2112283100,24800,24800,24800,24800,0
|
|
20240513,155100,2112283100,24800,24800,24800,24800,0
|
|
20240513,155000,2112283100,24800,24800,24800,24800,0
|
|
20240513,154900,2112283100,24800,24800,24800,24800,0
|
|
20240513,154800,2112283100,24800,24800,24800,24800,0
|
|
20240513,154700,2112283100,24800,24800,24800,24800,0
|
|
20240513,154600,2112283100,24800,24800,24800,24800,0
|
|
20240513,154500,2112283100,24800,24800,24800,24800,761
|
|
20240513,154400,2112283100,24800,24800,24800,24800,0
|
|
20240513,154300,2112283100,24800,24800,24800,24800,0
|
|
20240513,154200,2112283100,24800,24800,24800,24800,0
|
|
20240513,154100,2112283100,24800,24800,24800,24800,0
|
|
20240513,154000,2112283100,24800,24800,24800,24800,0
|
|
20240513,153900,2112283100,24800,24800,24800,24800,0
|
|
20240513,153800,2112283100,24800,24800,24800,24800,0
|
|
20240513,153700,2112283100,24800,24800,24800,24800,0
|
|
20240513,153600,2112283100,24800,24800,24800,24800,0
|
|
20240513,153500,2112283100,24800,24800,24800,24800,0
|
|
20240513,153400,2112283100,24800,24800,24800,24800,0
|
|
20240513,153300,2112283100,24800,24800,24800,24800,0
|
|
20240513,153200,2112283100,24800,24800,24800,24800,0
|
|
20240513,153100,2112283100,24800,24800,24800,24800,0
|
|
20240513,153000,2112283100,24800,24800,24800,24800,761
|
|
20240513,152900,2093410300,24900,24900,24900,24900,0
|
|
20240513,152800,2093410300,24900,24900,24900,24900,0
|
|
20240513,152700,2093410300,24900,24900,24900,24900,0
|
|
20240513,152600,2093410300,24900,24900,24900,24900,0
|
|
20240513,152500,2093410300,24900,24900,24900,24900,0
|
|
20240513,152400,2093410300,24900,24900,24900,24900,0
|
|
20240513,152300,2093410300,24900,24900,24900,24900,0
|
|
20240513,152200,2093410300,24900,24900,24900,24900,0
|
|
20240513,152100,2093410300,24900,24900,24900,24900,0
|
|
20240513,152000,2093410300,24900,24900,24900,24900,0
|
|
20240513,151900,2093410300,24900,24900,24900,24900,339
|
|
20240513,151800,2084969200,24900,24900,24900,24850,218
|
|
20240513,151700,2079541500,24900,24900,24900,24900,8
|
|
20240513,151600,2079342300,24900,24900,24900,24900,2
|
|
20240513,151500,2079292500,24900,24900,24900,24900,1
|
|
20240513,151400,2079267600,24900,24900,24900,24900,71
|
|
20240513,151300,2077499700,24850,24900,24900,24850,262
|
|
20240513,151200,2070976100,24900,24900,24900,24900,8
|
|
20240513,151100,2070776900,24850,24850,24850,24850,20
|
|
20240513,151000,2070279900,24850,24850,24850,24850,1
|
|
20240513,150900,2070255050,24850,24800,24850,24800,2
|
|
20240513,150800,2070205400,24850,24900,24900,24850,52
|
|
20240513,150700,2068913150,24800,24800,24800,24800,0
|
|
20240513,150600,2068913150,24800,24800,24800,24800,10
|
|
20240513,150500,2068665150,24800,24850,24850,24800,46
|
|
20240513,150400,2067523750,24900,24900,24900,24900,40
|
|
20240513,150300,2066527750,24900,24900,24950,24900,375
|
|
20240513,150200,2057189950,24850,24850,24850,24850,13
|
|
20240513,150100,2056866900,24800,24800,24800,24800,137
|
|
20240513,150000,2053469300,24800,24800,24800,24800,37
|
|
20240513,145900,2052551700,24700,24700,24700,24700,0
|
|
20240513,145800,2052551700,24700,24700,24700,24700,0
|
|
20240513,145700,2052551700,24700,24750,24750,24700,46
|
|
20240513,145600,2051413500,24750,24700,24750,24700,143
|
|
20240513,145500,2047877700,24700,24750,24750,24700,192
|
|
20240513,145400,2043130150,24750,24700,24750,24700,168
|
|
20240513,145300,2038974450,24750,24700,24800,24700,138
|
|
20240513,145200,2035560350,24650,24700,24700,24650,137
|
|
20240513,145100,2032177400,24700,24700,24900,24700,669
|
|
20240513,145000,2015586850,24700,24700,24750,24700,178
|
|
20240513,144900,2011190200,24700,24750,24750,24650,127
|
|
20240513,144800,2008058650,24650,24650,24700,24650,239
|
|
20240513,144700,2002160500,24700,24650,24700,24650,191
|
|
20240513,144600,1997449300,24650,24650,24700,24650,146
|
|
20240513,144500,1993849800,24800,24700,24800,24650,349
|
|
20240513,144400,1985216350,24700,24650,24750,24600,368
|
|
20240513,144300,1976130150,24600,24600,24700,24600,177
|
|
20240513,144200,1971772650,24600,24600,24650,24600,158
|
|
20240513,144100,1967884500,24600,24600,24650,24600,164
|
|
20240513,144000,1963848400,24600,24600,24650,24600,200
|
|
20240513,143900,1958925750,24600,24600,24650,24600,157
|
|
20240513,143800,1955062000,24600,24600,24700,24600,262
|
|
20240513,143700,1948603450,24600,24700,24700,24600,765
|
|
20240513,143600,1929757550,24750,24750,24750,24750,0
|
|
20240513,143500,1929757550,24750,24750,24750,24750,0
|
|
20240513,143400,1929757550,24750,24750,24750,24750,13
|
|
20240513,143300,1929435800,24700,24700,24700,24700,383
|
|
20240513,143200,1919975700,24750,24750,24750,24750,101
|
|
20240513,143100,1917475950,24750,24750,24750,24750,796
|
|
20240513,143000,1897774950,24800,24850,24900,24800,668
|
|
20240513,142900,1881205150,24850,24850,24850,24850,6
|
|
20240513,142800,1881056050,24850,24850,24850,24850,389
|
|
20240513,142700,1871389400,24850,24850,24850,24850,165
|
|
20240513,142600,1867289150,24800,24800,24800,24800,74
|
|
20240513,142500,1865453950,24800,24800,24800,24750,136
|
|
20240513,142400,1862086150,24800,24800,24800,24800,106
|
|
20240513,142300,1859457350,24800,24800,24800,24800,0
|
|
20240513,142200,1859457350,24800,24800,24800,24750,37
|
|
20240513,142100,1858541000,24800,24750,24800,24750,95
|
|
20240513,142000,1856188750,24750,24750,24750,24750,66
|
|
20240513,141900,1854555250,24750,24750,24750,24750,0
|
|
20240513,141800,1854555250,24750,24850,24850,24750,773
|
|
20240513,141700,1835409700,24850,24900,24900,24850,337
|
|
20240513,141600,1827031250,24900,24950,24950,24900,204
|
|
20240513,141500,1821951500,24950,24950,24950,24900,479
|
|
20240513,141400,1810018350,24950,25000,25000,24950,242
|
|
20240513,141300,1803980300,25000,25000,25000,25000,7
|
|
20240513,141200,1803805300,25000,25000,25000,25000,442
|
|
20240513,141100,1792755300,24950,24950,25000,24950,64
|
|
20240513,141000,1791158300,24950,25000,25000,24950,12
|
|
20240513,140900,1790858550,25000,25000,25000,25000,556
|
|
20240513,140800,1776958550,25000,24950,25000,24950,240
|
|
20240513,140700,1770969550,24950,24950,24950,24950,22
|
|
20240513,140600,1770420650,24950,24900,24950,24900,557
|
|
20240513,140500,1756526350,24900,25000,25000,24900,41
|
|
20240513,140400,1755501550,25000,25000,25000,24950,831
|
|
20240513,140300,1734729150,25000,24950,25000,24950,1431
|
|
20240513,140200,1698990400,24900,24850,24900,24850,87
|
|
20240513,140100,1696824200,24850,24900,24900,24800,2410
|
|
20240513,140000,1636961950,24900,24900,24900,24850,315
|
|
20240513,135900,1629118950,24900,24800,24900,24800,12
|
|
20240513,135800,1628821250,24900,24900,24900,24850,300
|
|
20240513,135700,1621354900,24950,24950,24950,24950,200
|
|
20240513,135600,1616364900,24950,25000,25000,24900,240
|
|
20240513,135500,1610383200,25000,25050,25050,25000,82
|
|
20240513,135400,1608329400,25050,24950,25100,24950,1154
|
|
20240513,135300,1579434900,24850,25000,25000,24850,678
|
|
20240513,135200,1562526800,25000,24950,25000,24850,1239
|
|
20240513,135100,1531556550,24950,24950,24950,24950,509
|
|
20240513,135000,1518857000,24950,24900,24950,24900,28
|
|
20240513,134900,1518159650,24850,24850,24850,24850,55
|
|
20240513,134800,1516792900,24900,24900,24900,24850,158
|
|
20240513,134700,1512864350,24900,24950,24950,24900,272
|
|
20240513,134600,1506079050,24950,24950,24950,24900,1392
|
|
20240513,134500,1471411150,24950,24800,25000,24800,3472
|
|
20240513,134400,1384931000,24800,24600,24800,24600,344
|
|
20240513,134300,1376412100,24700,24550,24700,24550,339
|
|
20240513,134200,1368051150,24500,24500,24500,24500,80
|
|
20240513,134100,1366091150,24500,24500,24500,24500,0
|
|
20240513,134000,1366091150,24500,24500,24500,24500,100
|
|
20240513,133900,1363641150,24500,24500,24500,24500,9
|
|
20240513,133800,1363420650,24500,24550,24550,24500,86
|
|
20240513,133700,1361313450,24550,24550,24550,24550,41
|
|
20240513,133600,1360306900,24550,24550,24550,24550,55
|
|
20240513,133500,1358956650,24550,24550,24550,24550,37
|
|
20240513,133400,1358048300,24550,24550,24550,24550,100
|
|
20240513,133300,1355593300,24550,24550,24550,24550,36
|
|
20240513,133200,1354709500,24550,24500,24550,24500,11
|
|
20240513,133100,1354439600,24600,24600,24600,24500,382
|
|
20240513,133000,1345068300,24600,24600,24600,24600,100
|
|
20240513,132900,1342608300,24650,24650,24650,24650,15
|
|
20240513,132800,1342238550,24700,24700,24700,24700,2
|
|
20240513,132700,1342189150,24700,24600,24700,24600,28
|
|
20240513,132600,1341499050,24650,24650,24650,24650,309
|
|
20240513,132500,1333882200,24650,24700,24700,24650,46
|
|
20240513,132400,1332748250,24650,24650,24650,24650,41
|
|
20240513,132300,1331737600,24700,24650,24700,24650,52
|
|
20240513,132200,1330453700,24600,24600,24600,24600,0
|
|
20240513,132100,1330453700,24600,24700,24700,24600,104
|
|
20240513,132000,1327885300,24700,24600,24700,24600,340
|
|
20240513,131900,1319493250,24550,24550,24550,24550,0
|
|
20240513,131800,1319493250,24550,24550,24550,24550,2
|
|
20240513,131700,1319444150,24550,24600,24600,24550,40
|
|
20240513,131600,1318460200,24600,24600,24600,24600,133
|
|
20240513,131500,1315188400,24600,24600,24600,24600,2
|
|
20240513,131400,1315139200,24650,24600,24650,24600,2
|
|
20240513,131300,1315089950,24650,24650,24650,24650,0
|
|
20240513,131200,1315089950,24650,24650,24650,24650,3
|
|
20240513,131100,1315016000,24650,24650,24650,24650,2
|
|
20240513,131000,1314966700,24700,24700,24700,24700,0
|
|
20240513,130900,1314966700,24700,24700,24700,24700,0
|
|
20240513,130800,1314966700,24700,24600,24700,24600,1003
|
|
20240513,130700,1290211150,24550,24550,24550,24550,0
|
|
20240513,130600,1290211150,24550,24650,24650,24550,103
|
|
20240513,130500,1287676250,24700,24700,24700,24700,101
|
|
20240513,130400,1285181550,24750,24800,24800,24750,171
|
|
20240513,130300,1280948800,24800,24750,24800,24750,67
|
|
20240513,130200,1279290300,24750,24700,24750,24700,132
|
|
20240513,130100,1276023450,24700,24700,24700,24700,1
|
|
20240513,130000,1275998750,24800,24850,24850,24800,32
|
|
20240513,125900,1275204050,24850,24800,24850,24700,572
|
|
20240513,125800,1261061300,24800,24800,24800,24800,37
|
|
20240513,125700,1260143700,24800,24800,24800,24800,249
|
|
20240513,125600,1253968500,24800,24800,24800,24800,228
|
|
20240513,125500,1248314100,24800,24800,24800,24800,0
|
|
20240513,125400,1248314100,24800,24800,24800,24800,213
|
|
20240513,125300,1243031700,24800,24800,24800,24800,3
|
|
20240513,125200,1242957300,24750,24800,24800,24750,252
|
|
20240513,125100,1236712200,24750,24750,24750,24750,0
|
|
20240513,125000,1236712200,24750,24750,24750,24750,56
|
|
20240513,124900,1235326200,24800,24800,24800,24800,3
|
|
20240513,124800,1235251800,24800,24750,24800,24700,2884
|
|
20240513,124700,1163745000,24750,24750,24750,24750,43
|
|
20240513,124600,1162680750,24750,24750,24750,24750,9
|
|
20240513,124500,1162458000,24750,24750,24750,24750,5
|
|
20240513,124400,1162334250,24750,24700,24750,24650,858
|
|
20240513,124300,1141126000,24650,24700,24700,24650,3
|
|
20240513,124200,1141051950,24650,24650,24650,24650,71
|
|
20240513,124100,1139301800,24650,24650,24650,24650,193
|
|
20240513,124000,1134544350,24650,24700,24700,24650,13
|
|
20240513,123900,1134223800,24700,24600,24700,24600,77
|
|
20240513,123800,1132327100,24650,24650,24650,24650,3
|
|
20240513,123700,1132253150,24650,24600,24650,24600,314
|
|
20240513,123600,1124518050,24650,24600,24650,24550,474
|
|
20240513,123500,1112853950,24600,24600,24600,24600,2
|
|
20240513,123400,1112804750,24550,24550,24550,24550,1
|
|
20240513,123300,1112780200,24550,24550,24550,24550,2
|
|
20240513,123200,1112731100,24550,24550,24550,24550,22
|
|
20240513,123100,1112191000,24550,24550,24550,24550,2
|
|
20240513,123000,1112141900,24500,24550,24550,24300,454
|
|
20240513,122900,1101082100,24550,24550,24550,24550,0
|
|
20240513,122800,1101082100,24550,24550,24550,24550,2
|
|
20240513,122700,1101033000,24550,24550,24550,24550,3
|
|
20240513,122600,1100959350,24500,24500,24500,24500,52
|
|
20240513,122500,1099685350,24550,24550,24550,24550,3
|
|
20240513,122400,1099611700,24550,24650,24650,24550,294
|
|
20240513,122300,1092392150,24650,24650,24650,24650,0
|
|
20240513,122200,1092392150,24650,24650,24650,24650,332
|
|
20240513,122100,1084208350,24700,24700,24700,24700,3
|
|
20240513,122000,1084134250,24700,24700,24700,24700,17
|
|
20240513,121900,1083714350,24700,24600,24700,24600,741
|
|
20240513,121800,1065452750,24600,24550,24600,24550,4
|
|
20240513,121700,1065354400,24550,24550,24550,24550,0
|
|
20240513,121600,1065354400,24550,24500,24550,24500,949
|
|
20240513,121500,1042067300,24500,24500,24500,24500,2
|
|
20240513,121400,1042018300,24500,24500,24500,24500,2
|
|
20240513,121300,1041969300,24450,24450,24450,24450,7
|
|
20240513,121200,1041798150,24500,24500,24500,24500,3
|
|
20240513,121100,1041724650,24500,24500,24500,24500,5
|
|
20240513,121000,1041602150,24500,24450,24500,24450,3
|
|
20240513,120900,1041528700,24450,24400,24450,24400,6
|
|
20240513,120800,1041382250,24500,24450,24500,24450,3
|
|
20240513,120700,1041308800,24500,24500,24500,24500,4
|
|
20240513,120600,1041210800,24450,24450,24450,24450,1
|
|
20240513,120500,1041186350,24450,24450,24450,24450,11
|
|
20240513,120400,1040917400,24400,24450,24450,24400,75
|
|
20240513,120300,1039086200,24500,24500,24500,24500,16
|
|
20240513,120200,1038694200,24500,24500,24500,24500,1
|
|
20240513,120100,1038669700,24450,24450,24450,24450,1
|
|
20240513,120000,1038645250,24450,24450,24450,24450,3
|
|
20240513,115900,1038571900,24450,24500,24500,24450,325
|
|
20240513,115800,1030615350,24500,24550,24550,24500,24
|
|
20240513,115700,1030027250,24500,24550,24550,24500,4
|
|
20240513,115600,1029929150,24550,24550,24550,24550,0
|
|
20240513,115500,1029929150,24550,24550,24550,24550,1014
|
|
20240513,115400,1005035450,24550,24550,24550,24550,3
|
|
20240513,115300,1004961800,24550,24550,24550,24550,5
|
|
20240513,115200,1004839050,24550,24450,24550,24450,264
|
|
20240513,115100,998368150,24450,24450,24450,24450,3
|
|
20240513,115000,998294800,24400,24450,24450,24400,107
|
|
20240513,114900,995678900,24450,24450,24450,24450,0
|
|
20240513,114800,995678900,24450,24450,24450,24450,2
|
|
20240513,114700,995630000,24450,24450,24450,24450,3
|
|
20240513,114600,995556650,24450,24450,24450,24450,3
|
|
20240513,114500,995483300,24400,24400,24400,24400,19
|
|
20240513,114400,995019700,24400,24450,24450,24400,30
|
|
20240513,114300,994286350,24450,24500,24500,24450,5
|
|
20240513,114200,994163950,24500,24500,24500,24400,10
|
|
20240513,114100,993919050,24500,24500,24500,24500,0
|
|
20240513,114000,993919050,24500,24450,24500,24450,5
|
|
20240513,113900,993796600,24400,24400,24400,24400,0
|
|
20240513,113800,993796600,24400,24450,24450,24400,172
|
|
20240513,113700,989599600,24450,24450,24450,24450,1
|
|
20240513,113600,989575150,24500,24500,24500,24500,96
|
|
20240513,113500,987223150,24500,24500,24550,24500,134
|
|
20240513,113400,983933900,24600,24600,24600,24600,2
|
|
20240513,113300,983884700,24550,24550,24550,24550,0
|
|
20240513,113200,983884700,24550,24500,24550,24500,19
|
|
20240513,113100,983418300,24550,24500,24550,24500,35
|
|
20240513,113000,982559200,24500,24500,24500,24500,2
|
|
20240513,112900,982510200,24550,24450,24550,24450,190
|
|
20240513,112800,977848900,24400,24400,24400,24400,0
|
|
20240513,112700,977848900,24400,24300,24400,24300,85
|
|
20240513,112600,975775500,24300,24300,24350,24300,17
|
|
20240513,112500,975362100,24200,24200,24200,24200,127
|
|
20240513,112400,972288700,24200,24250,24250,24200,197
|
|
20240513,112300,967521050,24200,24250,24250,24200,216
|
|
20240513,112200,962285150,24300,24200,24300,24200,243
|
|
20240513,112100,956399050,24250,24250,24300,24200,222
|
|
20240513,112000,951015950,24250,24250,24300,24250,246
|
|
20240513,111900,945046450,24250,24250,24250,24250,222
|
|
20240513,111800,939662950,24300,24250,24350,24250,295
|
|
20240513,111700,932507350,24250,24250,24250,24200,165
|
|
20240513,111600,928508650,24250,24250,24300,24200,512
|
|
20240513,111500,916092100,24250,24250,24300,24250,180
|
|
20240513,111400,911727000,24250,24300,24300,24250,262
|
|
20240513,111300,905369950,24300,24250,24300,24250,190
|
|
20240513,111200,900762050,24250,24300,24300,24250,197
|
|
20240513,111100,895984200,24300,24350,24400,24300,293
|
|
20240513,111000,888856600,24350,24300,24350,24300,173
|
|
20240513,110900,884652250,24300,24300,24350,24300,287
|
|
20240513,110800,877677750,24300,24300,24350,24300,188
|
|
20240513,110700,873105050,24300,24300,24350,24300,251
|
|
20240513,110600,867005700,24300,24350,24400,24300,233
|
|
20240513,110500,861340150,24300,24300,24400,24300,312
|
|
20240513,110400,853748700,24350,24350,24350,24300,366
|
|
20240513,110300,844844700,24350,24250,24350,24250,263
|
|
20240513,110200,838450400,24250,24300,24350,24250,208
|
|
20240513,110100,833399600,24350,24350,24350,24300,281
|
|
20240513,110000,826562500,24350,24450,24450,24350,195
|
|
20240513,105900,821805250,24450,24450,24500,24400,260
|
|
20240513,105800,815454800,24400,24400,24450,24400,265
|
|
20240513,105700,808987400,24400,24400,24400,24350,330
|
|
20240513,105600,800941600,24400,24400,24400,24350,536
|
|
20240513,105500,787870000,24400,24500,24500,24400,641
|
|
20240513,105400,772172250,24500,24800,24800,24500,786
|
|
20240513,105300,752793900,24800,24750,24800,24750,41
|
|
20240513,105200,751779100,24750,24750,24750,24750,506
|
|
20240513,105100,739255600,24750,24750,24750,24750,144
|
|
20240513,105000,735691600,24750,24750,24750,24750,62
|
|
20240513,104900,734157100,24750,24750,24800,24750,128
|
|
20240513,104800,730988950,24750,24750,24750,24750,51
|
|
20240513,104700,729726700,24700,24650,24700,24650,1281
|
|
20240513,104600,698086250,24700,24650,24700,24650,182
|
|
20240513,104500,693592500,24750,24700,24750,24700,1270
|
|
20240513,104400,662168750,24700,24700,24700,24700,3
|
|
20240513,104300,662094650,24600,24600,24700,24600,61
|
|
20240513,104200,660593050,24650,24650,24650,24600,67
|
|
20240513,104100,658941700,24650,24650,24650,24650,4
|
|
20240513,104000,658843100,24700,24700,24700,24700,323
|
|
20240513,103900,650865000,24600,24700,24700,24600,35
|
|
20240513,103800,650003900,24650,24650,24650,24650,60
|
|
20240513,103700,648524900,24600,24500,24600,24500,303
|
|
20240513,103600,641091100,24500,24500,24500,24500,34
|
|
20240513,103500,640258100,24550,24550,24550,24550,0
|
|
20240513,103400,640258100,24550,24500,24550,24500,118
|
|
20240513,103300,637365050,24500,24500,24500,24500,16
|
|
20240513,103200,636973050,24400,24500,24500,24400,615
|
|
20240513,103100,621927900,24550,24550,24550,24550,20
|
|
20240513,103000,621436900,24550,24500,24550,24500,21
|
|
20240513,102900,620921650,24500,24500,24500,24500,34
|
|
20240513,102800,620088650,24550,24550,24550,24550,51
|
|
20240513,102700,618836600,24550,24550,24550,24500,106
|
|
20240513,102600,616234800,24500,24500,24550,24500,264
|
|
20240513,102500,609766750,24500,24500,24500,24500,11
|
|
20240513,102400,609497250,24500,24500,24500,24500,104
|
|
20240513,102300,606949250,24500,24500,24500,24500,0
|
|
20240513,102200,606949250,24500,24500,24500,24500,48
|
|
20240513,102100,605773250,24550,24550,24550,24550,111
|
|
20240513,102000,603048200,24600,24650,24650,24600,396
|
|
20240513,101900,593301650,24650,24750,24750,24650,406
|
|
20240513,101800,583263250,24650,24700,24850,24650,1087
|
|
20240513,101700,556329750,24650,24700,24700,24650,104
|
|
20240513,101600,553762150,24700,24700,24700,24700,940
|
|
20240513,101500,530544150,24700,24650,24700,24650,160
|
|
20240513,101400,526599650,24600,24650,24700,24600,326
|
|
20240513,101300,518565350,24650,24450,24650,24450,1503
|
|
20240513,101200,481702650,24450,24450,24450,24450,133
|
|
20240513,101100,478450800,24400,24350,24400,24350,240
|
|
20240513,101000,472595050,24400,24400,24400,24400,31
|
|
20240513,100900,471838650,24350,24350,24350,24350,5
|
|
20240513,100800,471716900,24350,24400,24400,24350,50
|
|
20240513,100700,470497150,24350,24350,24350,24350,5
|
|
20240513,100600,470375400,24400,24400,24400,24350,621
|
|
20240513,100500,455223550,24400,24400,24400,24400,2
|
|
20240513,100400,455174750,24400,24400,24400,24400,0
|
|
20240513,100300,455174750,24400,24400,24450,24400,748
|
|
20240513,100200,436911400,24400,24400,24400,24400,221
|
|
20240513,100100,431519000,24350,24350,24350,24350,10
|
|
20240513,100000,431275500,24350,24400,24400,24350,166
|
|
20240513,095900,427233350,24350,24350,24350,24350,20
|
|
20240513,095800,426746350,24400,24400,24400,24400,422
|
|
20240513,095700,416449550,24400,24450,24450,24400,36
|
|
20240513,095600,415569600,24450,24450,24450,24450,25
|
|
20240513,095500,414958350,24450,24450,24450,24450,25
|
|
20240513,095400,414347100,24450,24450,24450,24450,0
|
|
20240513,095300,414347100,24450,24450,24450,24450,89
|
|
20240513,095200,412171050,24450,24450,24450,24450,23
|
|
20240513,095100,411608700,24400,24450,24450,24400,30
|
|
20240513,095000,410875450,24500,24450,24500,24450,467
|
|
20240513,094900,399457100,24450,24400,24450,24350,408
|
|
20240513,094800,389489550,24400,24400,24400,24400,330
|
|
20240513,094700,381437550,24350,24350,24350,24350,500
|
|
20240513,094600,369262550,24350,24350,24350,24350,15
|
|
20240513,094500,368897300,24350,24350,24350,24350,214
|
|
20240513,094400,363686400,24350,24300,24400,24250,1794
|
|
20240513,094300,320070350,24300,24200,24300,24200,18
|
|
20240513,094200,319633050,24150,24150,24150,24150,0
|
|
20240513,094100,319633050,24150,24150,24300,24150,1386
|
|
20240513,094000,286055200,24000,24000,24000,24000,0
|
|
20240513,093900,286055200,24000,24000,24000,24000,0
|
|
20240513,093800,286055200,24000,24000,24000,24000,1
|
|
20240513,093700,286031200,24050,24100,24100,24050,263
|
|
20240513,093600,279701650,24100,24100,24100,24100,189
|
|
20240513,093500,275146750,24100,24100,24100,24100,0
|
|
20240513,093400,275146750,24100,24200,24200,24100,502
|
|
20240513,093300,263046600,24200,24200,24200,24200,50
|
|
20240513,093200,261836600,24150,24150,24150,24150,139
|
|
20240513,093100,258479750,24100,24100,24100,24100,75
|
|
20240513,093000,256672250,24050,24050,24050,24050,0
|
|
20240513,092900,256672250,24050,24050,24050,24050,184
|
|
20240513,092800,252247050,24050,24100,24100,24050,182
|
|
20240513,092700,247865750,24150,24150,24150,24150,52
|
|
20240513,092600,246609950,24200,24200,24250,24200,651
|
|
20240513,092500,230854700,24200,24200,24200,24200,0
|
|
20240513,092400,230854700,24200,24100,24200,24100,259
|
|
20240513,092300,224601700,24100,24100,24100,24100,46
|
|
20240513,092200,223493100,24100,24100,24150,24000,806
|
|
20240513,092100,204146850,24100,24100,24150,24050,112
|
|
20240513,092000,201450050,24100,24100,24100,24100,255
|
|
20240513,091900,195304550,24100,24100,24100,24100,300
|
|
20240513,091800,188074550,24150,24100,24150,24100,67
|
|
20240513,091700,186457000,24100,24150,24200,24100,213
|
|
20240513,091600,181314250,24200,24150,24250,24150,59
|
|
20240513,091500,179886550,24150,24100,24150,24100,150
|
|
20240513,091400,176264750,23950,23950,23950,23950,521
|
|
20240513,091300,163786800,23950,23850,23950,23850,63
|
|
20240513,091200,162281350,23850,23900,23950,23850,553
|
|
20240513,091100,149086450,23950,23950,23950,23900,584
|
|
20240513,091000,135104650,23950,24100,24100,23950,362
|
|
20240513,090900,126418350,24100,24100,24100,24000,291
|
|
20240513,090800,119406350,24150,24200,24300,24150,371
|
|
20240513,090700,110432550,24200,24250,24300,24200,170
|
|
20240513,090600,106308550,24250,24200,24250,24200,50
|
|
20240513,090500,105096600,24200,24250,24250,24200,90
|
|
20240513,090400,102917750,24250,24250,24300,24200,357
|
|
20240513,090300,94260500,24250,24300,24350,24250,362
|
|
20240513,090200,85469550,24350,24200,24350,24200,2726
|
|
20240513,090100,19356850,24200,24050,24200,24050,212
|
|
20240513,090000,14240750,24000,23800,24000,23800,598
|