677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,201400,1549056100,24500,24500,24500,24500,370
|
|
20240514,201300,1549056100,24500,24500,24500,24500,0
|
|
20240514,201200,1549056100,24500,24500,24500,24500,0
|
|
20240514,201100,1549056100,24500,24500,24500,24500,0
|
|
20240514,201000,1549056100,24500,24500,24500,24500,0
|
|
20240514,200900,1549056100,24500,24500,24500,24500,0
|
|
20240514,200800,1549056100,24500,24500,24500,24500,0
|
|
20240514,200700,1549056100,24500,24500,24500,24500,0
|
|
20240514,200600,1549056100,24500,24500,24500,24500,0
|
|
20240514,200500,1549056100,24500,24500,24500,24500,0
|
|
20240514,200400,1549056100,24500,24500,24500,24500,0
|
|
20240514,200300,1549056100,24500,24500,24500,24500,0
|
|
20240514,200200,1549056100,24500,24500,24500,24500,0
|
|
20240514,200100,1549056100,24500,24500,24500,24500,0
|
|
20240514,200000,1549056100,24500,24500,24500,24500,0
|
|
20240514,195900,1549056100,24500,24500,24500,24500,0
|
|
20240514,195800,1549056100,24500,24500,24500,24500,0
|
|
20240514,195700,1549056100,24500,24500,24500,24500,0
|
|
20240514,195600,1549056100,24500,24500,24500,24500,0
|
|
20240514,195500,1549056100,24500,24500,24500,24500,0
|
|
20240514,195400,1549056100,24500,24500,24500,24500,0
|
|
20240514,195300,1549056100,24500,24500,24500,24500,0
|
|
20240514,195200,1549056100,24500,24500,24500,24500,0
|
|
20240514,195100,1549056100,24500,24500,24500,24500,0
|
|
20240514,195000,1549056100,24500,24500,24500,24500,0
|
|
20240514,194900,1549056100,24500,24500,24500,24500,0
|
|
20240514,194800,1549056100,24500,24500,24500,24500,0
|
|
20240514,194700,1549056100,24500,24500,24500,24500,0
|
|
20240514,194600,1549056100,24500,24500,24500,24500,0
|
|
20240514,194500,1549056100,24500,24500,24500,24500,0
|
|
20240514,194400,1549056100,24500,24500,24500,24500,370
|
|
20240514,194300,1549056100,24500,24500,24500,24500,0
|
|
20240514,194200,1549056100,24500,24500,24500,24500,0
|
|
20240514,194100,1549056100,24500,24500,24500,24500,0
|
|
20240514,194000,1549056100,24500,24500,24500,24500,0
|
|
20240514,193900,1549056100,24500,24500,24500,24500,0
|
|
20240514,193800,1549056100,24500,24500,24500,24500,0
|
|
20240514,193700,1549056100,24500,24500,24500,24500,0
|
|
20240514,193600,1549056100,24500,24500,24500,24500,0
|
|
20240514,193500,1549056100,24500,24500,24500,24500,0
|
|
20240514,193400,1549056100,24500,24500,24500,24500,0
|
|
20240514,193300,1549056100,24500,24500,24500,24500,0
|
|
20240514,193200,1549056100,24500,24500,24500,24500,0
|
|
20240514,193100,1549056100,24500,24500,24500,24500,0
|
|
20240514,193000,1549056100,24500,24500,24500,24500,0
|
|
20240514,192900,1549056100,24500,24500,24500,24500,0
|
|
20240514,192800,1549056100,24500,24500,24500,24500,0
|
|
20240514,192700,1549056100,24500,24500,24500,24500,0
|
|
20240514,192600,1549056100,24500,24500,24500,24500,0
|
|
20240514,192500,1549056100,24500,24500,24500,24500,0
|
|
20240514,192400,1549056100,24500,24500,24500,24500,0
|
|
20240514,192300,1549056100,24500,24500,24500,24500,0
|
|
20240514,192200,1549056100,24500,24500,24500,24500,0
|
|
20240514,192100,1549056100,24500,24500,24500,24500,0
|
|
20240514,192000,1549056100,24500,24500,24500,24500,0
|
|
20240514,191900,1549056100,24500,24500,24500,24500,0
|
|
20240514,191800,1549056100,24500,24500,24500,24500,0
|
|
20240514,191700,1549056100,24500,24500,24500,24500,0
|
|
20240514,191600,1549056100,24500,24500,24500,24500,0
|
|
20240514,191500,1549056100,24500,24500,24500,24500,0
|
|
20240514,191400,1549056100,24500,24500,24500,24500,370
|
|
20240514,191300,1549056100,24500,24500,24500,24500,0
|
|
20240514,191200,1549056100,24500,24500,24500,24500,0
|
|
20240514,191100,1549056100,24500,24500,24500,24500,0
|
|
20240514,191000,1549056100,24500,24500,24500,24500,0
|
|
20240514,190900,1549056100,24500,24500,24500,24500,0
|
|
20240514,190800,1549056100,24500,24500,24500,24500,0
|
|
20240514,190700,1549056100,24500,24500,24500,24500,0
|
|
20240514,190600,1549056100,24500,24500,24500,24500,0
|
|
20240514,190500,1549056100,24500,24500,24500,24500,0
|
|
20240514,190400,1549056100,24500,24500,24500,24500,0
|
|
20240514,190300,1549056100,24500,24500,24500,24500,0
|
|
20240514,190200,1549056100,24500,24500,24500,24500,0
|
|
20240514,190100,1549056100,24500,24500,24500,24500,0
|
|
20240514,190000,1549056100,24500,24500,24500,24500,0
|
|
20240514,185900,1549056100,24500,24500,24500,24500,0
|
|
20240514,185800,1549056100,24500,24500,24500,24500,0
|
|
20240514,185700,1549056100,24500,24500,24500,24500,0
|
|
20240514,185600,1549056100,24500,24500,24500,24500,0
|
|
20240514,185500,1549056100,24500,24500,24500,24500,0
|
|
20240514,185400,1549056100,24500,24500,24500,24500,0
|
|
20240514,185300,1549056100,24500,24500,24500,24500,0
|
|
20240514,185200,1549056100,24500,24500,24500,24500,0
|
|
20240514,185100,1549056100,24500,24500,24500,24500,0
|
|
20240514,185000,1549056100,24500,24500,24500,24500,0
|
|
20240514,184900,1549056100,24500,24500,24500,24500,0
|
|
20240514,184800,1549056100,24500,24500,24500,24500,0
|
|
20240514,184700,1549056100,24500,24500,24500,24500,0
|
|
20240514,184600,1549056100,24500,24500,24500,24500,0
|
|
20240514,184500,1549056100,24500,24500,24500,24500,0
|
|
20240514,184400,1549056100,24500,24500,24500,24500,370
|
|
20240514,184300,1549056100,24500,24500,24500,24500,0
|
|
20240514,184200,1549056100,24500,24500,24500,24500,0
|
|
20240514,184100,1549056100,24500,24500,24500,24500,0
|
|
20240514,184000,1549056100,24500,24500,24500,24500,0
|
|
20240514,183900,1549056100,24500,24500,24500,24500,0
|
|
20240514,183800,1549056100,24500,24500,24500,24500,0
|
|
20240514,183700,1549056100,24500,24500,24500,24500,0
|
|
20240514,183600,1549056100,24500,24500,24500,24500,0
|
|
20240514,183500,1549056100,24500,24500,24500,24500,0
|
|
20240514,183400,1549056100,24500,24500,24500,24500,0
|
|
20240514,183300,1549056100,24500,24500,24500,24500,0
|
|
20240514,183200,1549056100,24500,24500,24500,24500,0
|
|
20240514,183100,1549056100,24500,24500,24500,24500,0
|
|
20240514,183000,1549056100,24500,24500,24500,24500,0
|
|
20240514,182900,1549056100,24500,24500,24500,24500,0
|
|
20240514,182800,1549056100,24500,24500,24500,24500,0
|
|
20240514,182700,1549056100,24500,24500,24500,24500,0
|
|
20240514,182600,1549056100,24500,24500,24500,24500,0
|
|
20240514,182500,1549056100,24500,24500,24500,24500,0
|
|
20240514,182400,1549056100,24500,24500,24500,24500,0
|
|
20240514,182300,1549056100,24500,24500,24500,24500,0
|
|
20240514,182200,1549056100,24500,24500,24500,24500,0
|
|
20240514,182100,1549056100,24500,24500,24500,24500,0
|
|
20240514,182000,1549056100,24500,24500,24500,24500,0
|
|
20240514,181900,1549056100,24500,24500,24500,24500,0
|
|
20240514,181800,1549056100,24500,24500,24500,24500,0
|
|
20240514,181700,1549056100,24500,24500,24500,24500,0
|
|
20240514,181600,1549056100,24500,24500,24500,24500,0
|
|
20240514,181500,1549056100,24500,24500,24500,24500,0
|
|
20240514,181400,1549056100,24500,24500,24500,24500,370
|
|
20240514,181300,1549056100,24500,24500,24500,24500,0
|
|
20240514,181200,1549056100,24500,24500,24500,24500,0
|
|
20240514,181100,1549056100,24500,24500,24500,24500,0
|
|
20240514,181000,1549056100,24500,24500,24500,24500,0
|
|
20240514,180900,1549056100,24500,24500,24500,24500,0
|
|
20240514,180800,1549056100,24500,24500,24500,24500,0
|
|
20240514,180700,1549056100,24500,24500,24500,24500,0
|
|
20240514,180600,1549056100,24500,24500,24500,24500,0
|
|
20240514,180500,1549056100,24500,24500,24500,24500,0
|
|
20240514,180400,1549056100,24500,24500,24500,24500,0
|
|
20240514,180300,1549056100,24500,24500,24500,24500,0
|
|
20240514,180200,1549056100,24500,24500,24500,24500,0
|
|
20240514,180100,1549056100,24500,24500,24500,24500,0
|
|
20240514,180000,1549056100,24500,24500,24500,24500,0
|
|
20240514,175900,1549056100,24500,24500,24500,24500,0
|
|
20240514,175800,1549056100,24500,24500,24500,24500,0
|
|
20240514,175700,1549056100,24500,24500,24500,24500,0
|
|
20240514,175600,1549056100,24500,24500,24500,24500,0
|
|
20240514,175500,1549056100,24500,24500,24500,24500,0
|
|
20240514,175400,1549056100,24500,24500,24500,24500,0
|
|
20240514,175300,1549056100,24500,24500,24500,24500,0
|
|
20240514,175200,1549056100,24500,24500,24500,24500,0
|
|
20240514,175100,1549056100,24500,24500,24500,24500,0
|
|
20240514,175000,1549056100,24500,24500,24500,24500,0
|
|
20240514,174900,1549056100,24500,24500,24500,24500,0
|
|
20240514,174800,1549056100,24500,24500,24500,24500,0
|
|
20240514,174700,1549056100,24500,24500,24500,24500,0
|
|
20240514,174600,1549056100,24500,24500,24500,24500,0
|
|
20240514,174500,1549056100,24500,24500,24500,24500,0
|
|
20240514,174400,1549056100,24500,24500,24500,24500,370
|
|
20240514,174300,1549056100,24500,24500,24500,24500,0
|
|
20240514,174200,1549056100,24500,24500,24500,24500,0
|
|
20240514,174100,1549056100,24500,24500,24500,24500,0
|
|
20240514,174000,1549056100,24500,24500,24500,24500,0
|
|
20240514,173900,1549056100,24500,24500,24500,24500,0
|
|
20240514,173800,1549056100,24500,24500,24500,24500,0
|
|
20240514,173700,1549056100,24500,24500,24500,24500,0
|
|
20240514,173600,1549056100,24500,24500,24500,24500,0
|
|
20240514,173500,1549056100,24500,24500,24500,24500,0
|
|
20240514,173400,1549056100,24500,24500,24500,24500,0
|
|
20240514,173300,1549056100,24500,24500,24500,24500,0
|
|
20240514,173200,1549056100,24500,24500,24500,24500,0
|
|
20240514,173100,1549056100,24500,24500,24500,24500,0
|
|
20240514,173000,1549056100,24500,24500,24500,24500,0
|
|
20240514,172900,1549056100,24500,24500,24500,24500,0
|
|
20240514,172800,1549056100,24500,24500,24500,24500,0
|
|
20240514,172700,1549056100,24500,24500,24500,24500,0
|
|
20240514,172600,1549056100,24500,24500,24500,24500,0
|
|
20240514,172500,1549056100,24500,24500,24500,24500,0
|
|
20240514,172400,1549056100,24500,24500,24500,24500,0
|
|
20240514,172300,1549056100,24500,24500,24500,24500,0
|
|
20240514,172200,1549056100,24500,24500,24500,24500,0
|
|
20240514,172100,1549056100,24500,24500,24500,24500,0
|
|
20240514,172000,1549056100,24500,24500,24500,24500,0
|
|
20240514,171900,1549056100,24500,24500,24500,24500,0
|
|
20240514,171800,1549056100,24500,24500,24500,24500,0
|
|
20240514,171700,1549056100,24500,24500,24500,24500,0
|
|
20240514,171600,1549056100,24500,24500,24500,24500,0
|
|
20240514,171500,1549056100,24500,24500,24500,24500,0
|
|
20240514,171400,1549056100,24500,24500,24500,24500,370
|
|
20240514,171300,1549056100,24500,24500,24500,24500,0
|
|
20240514,171200,1549056100,24500,24500,24500,24500,0
|
|
20240514,171100,1549056100,24500,24500,24500,24500,0
|
|
20240514,171000,1549056100,24500,24500,24500,24500,0
|
|
20240514,170900,1549056100,24500,24500,24500,24500,0
|
|
20240514,170800,1549056100,24500,24500,24500,24500,0
|
|
20240514,170700,1549056100,24500,24500,24500,24500,0
|
|
20240514,170600,1549056100,24500,24500,24500,24500,0
|
|
20240514,170500,1549056100,24500,24500,24500,24500,0
|
|
20240514,170400,1549056100,24500,24500,24500,24500,0
|
|
20240514,170300,1549056100,24500,24500,24500,24500,0
|
|
20240514,170200,1549056100,24500,24500,24500,24500,0
|
|
20240514,170100,1549056100,24500,24500,24500,24500,0
|
|
20240514,170000,1549056100,24500,24500,24500,24500,0
|
|
20240514,165900,1549056100,24500,24500,24500,24500,0
|
|
20240514,165800,1549056100,24500,24500,24500,24500,0
|
|
20240514,165700,1549056100,24500,24500,24500,24500,0
|
|
20240514,165600,1549056100,24500,24500,24500,24500,0
|
|
20240514,165500,1549056100,24500,24500,24500,24500,0
|
|
20240514,165400,1549056100,24500,24500,24500,24500,0
|
|
20240514,165300,1549056100,24500,24500,24500,24500,0
|
|
20240514,165200,1549056100,24500,24500,24500,24500,0
|
|
20240514,165100,1549056100,24500,24500,24500,24500,0
|
|
20240514,165000,1549056100,24500,24500,24500,24500,0
|
|
20240514,164900,1549056100,24500,24500,24500,24500,0
|
|
20240514,164800,1549056100,24500,24500,24500,24500,0
|
|
20240514,164700,1549056100,24500,24500,24500,24500,0
|
|
20240514,164600,1549056100,24500,24500,24500,24500,0
|
|
20240514,164500,1549056100,24500,24500,24500,24500,0
|
|
20240514,164400,1549056100,24500,24500,24500,24500,370
|
|
20240514,164300,1549056100,24500,24500,24500,24500,0
|
|
20240514,164200,1549056100,24500,24500,24500,24500,0
|
|
20240514,164100,1549056100,24500,24500,24500,24500,0
|
|
20240514,164000,1549056100,24500,24500,24500,24500,0
|
|
20240514,163900,1549056100,24500,24500,24500,24500,0
|
|
20240514,163800,1549056100,24500,24500,24500,24500,0
|
|
20240514,163700,1549056100,24500,24500,24500,24500,0
|
|
20240514,163600,1549056100,24500,24500,24500,24500,0
|
|
20240514,163500,1549056100,24500,24500,24500,24500,0
|
|
20240514,163400,1549056100,24500,24500,24500,24500,0
|
|
20240514,163300,1549056100,24500,24500,24500,24500,0
|
|
20240514,163200,1549056100,24500,24500,24500,24500,0
|
|
20240514,163100,1549056100,24500,24500,24500,24500,0
|
|
20240514,163000,1549056100,24500,24500,24500,24500,0
|
|
20240514,162900,1549056100,24500,24500,24500,24500,0
|
|
20240514,162800,1549056100,24500,24500,24500,24500,0
|
|
20240514,162700,1549056100,24500,24500,24500,24500,0
|
|
20240514,162600,1549056100,24500,24500,24500,24500,0
|
|
20240514,162500,1549056100,24500,24500,24500,24500,0
|
|
20240514,162400,1549056100,24500,24500,24500,24500,0
|
|
20240514,162300,1549056100,24500,24500,24500,24500,0
|
|
20240514,162200,1549056100,24500,24500,24500,24500,0
|
|
20240514,162100,1549056100,24500,24500,24500,24500,0
|
|
20240514,162000,1549056100,24500,24500,24500,24500,0
|
|
20240514,161900,1549056100,24500,24500,24500,24500,0
|
|
20240514,161800,1549056100,24500,24500,24500,24500,0
|
|
20240514,161700,1549056100,24500,24500,24500,24500,0
|
|
20240514,161600,1549056100,24500,24500,24500,24500,0
|
|
20240514,161500,1549056100,24500,24500,24500,24500,0
|
|
20240514,161400,1549056100,24500,24500,24500,24500,370
|
|
20240514,161300,1549056100,24500,24500,24500,24500,0
|
|
20240514,161200,1549056100,24500,24500,24500,24500,0
|
|
20240514,161100,1549056100,24500,24500,24500,24500,0
|
|
20240514,161000,1549056100,24500,24500,24500,24500,0
|
|
20240514,160900,1549056100,24500,24500,24500,24500,0
|
|
20240514,160800,1549056100,24500,24500,24500,24500,0
|
|
20240514,160700,1549056100,24500,24500,24500,24500,0
|
|
20240514,160600,1549056100,24500,24500,24500,24500,0
|
|
20240514,160500,1549056100,24500,24500,24500,24500,0
|
|
20240514,160400,1549056100,24500,24500,24500,24500,0
|
|
20240514,160300,1549056100,24500,24500,24500,24500,0
|
|
20240514,160200,1549056100,24500,24500,24500,24500,0
|
|
20240514,160100,1549056100,24500,24500,24500,24500,0
|
|
20240514,160000,1549056100,24500,24500,24500,24500,0
|
|
20240514,155900,1549056100,24500,24500,24500,24500,0
|
|
20240514,155800,1549056100,24500,24500,24500,24500,0
|
|
20240514,155700,1549056100,24500,24500,24500,24500,0
|
|
20240514,155600,1549056100,24500,24500,24500,24500,0
|
|
20240514,155500,1549056100,24500,24500,24500,24500,0
|
|
20240514,155400,1549056100,24500,24500,24500,24500,0
|
|
20240514,155300,1549056100,24500,24500,24500,24500,0
|
|
20240514,155200,1549056100,24500,24500,24500,24500,0
|
|
20240514,155100,1549056100,24500,24500,24500,24500,0
|
|
20240514,155000,1549056100,24500,24500,24500,24500,0
|
|
20240514,154900,1549056100,24500,24500,24500,24500,0
|
|
20240514,154800,1549056100,24500,24500,24500,24500,0
|
|
20240514,154700,1549056100,24500,24500,24500,24500,0
|
|
20240514,154600,1549056100,24500,24500,24500,24500,0
|
|
20240514,154500,1549056100,24500,24500,24500,24500,0
|
|
20240514,154400,1549056100,24500,24500,24500,24500,370
|
|
20240514,154300,1549056100,24500,24500,24500,24500,0
|
|
20240514,154200,1549056100,24500,24500,24500,24500,0
|
|
20240514,154100,1549056100,24500,24500,24500,24500,0
|
|
20240514,154000,1549056100,24500,24500,24500,24500,0
|
|
20240514,153900,1549056100,24500,24500,24500,24500,0
|
|
20240514,153800,1549056100,24500,24500,24500,24500,0
|
|
20240514,153700,1549056100,24500,24500,24500,24500,0
|
|
20240514,153600,1549056100,24500,24500,24500,24500,0
|
|
20240514,153500,1549056100,24500,24500,24500,24500,0
|
|
20240514,153400,1549056100,24500,24500,24500,24500,0
|
|
20240514,153300,1549056100,24500,24500,24500,24500,0
|
|
20240514,153200,1549056100,24500,24500,24500,24500,0
|
|
20240514,153100,1549056100,24500,24500,24500,24500,0
|
|
20240514,153000,1549056100,24500,24500,24500,24500,370
|
|
20240514,152900,1539991100,24500,24500,24500,24500,0
|
|
20240514,152800,1539991100,24500,24500,24500,24500,0
|
|
20240514,152700,1539991100,24500,24500,24500,24500,0
|
|
20240514,152600,1539991100,24500,24500,24500,24500,0
|
|
20240514,152500,1539991100,24500,24500,24500,24500,0
|
|
20240514,152400,1539991100,24500,24500,24500,24500,0
|
|
20240514,152300,1539991100,24500,24500,24500,24500,0
|
|
20240514,152200,1539991100,24500,24500,24500,24500,0
|
|
20240514,152100,1539991100,24500,24500,24500,24500,0
|
|
20240514,152000,1539991100,24500,24500,24500,24500,0
|
|
20240514,151900,1539991100,24500,24500,24500,24500,73
|
|
20240514,151800,1538202600,24450,24500,24500,24450,102
|
|
20240514,151700,1535708650,24450,24450,24450,24450,40
|
|
20240514,151600,1534730650,24400,24500,24500,24400,123
|
|
20240514,151500,1531727100,24450,24500,24500,24450,61
|
|
20240514,151400,1530232650,24400,24400,24400,24400,32
|
|
20240514,151300,1529451850,24400,24500,24500,24400,155
|
|
20240514,151200,1525665100,24500,24500,24500,24500,1
|
|
20240514,151100,1525640600,24450,24500,24500,24450,110
|
|
20240514,151000,1522950600,24500,24450,24500,24450,48
|
|
20240514,150900,1521776600,24500,24500,24500,24500,0
|
|
20240514,150800,1521776600,24500,24500,24500,24500,116
|
|
20240514,150700,1518934600,24500,24500,24500,24500,2
|
|
20240514,150600,1518885600,24400,24400,24400,24400,0
|
|
20240514,150500,1518885600,24400,24450,24450,24400,71
|
|
20240514,150400,1517149950,24500,24450,24500,24450,157
|
|
20240514,150300,1513311200,24450,24450,24450,24450,0
|
|
20240514,150200,1513311200,24450,24450,24450,24450,37
|
|
20240514,150100,1512406550,24500,24450,24500,24450,6
|
|
20240514,150000,1512259750,24450,24450,24450,24450,0
|
|
20240514,145900,1512259750,24450,24450,24450,24450,93
|
|
20240514,145800,1509985900,24500,24450,24500,24450,330
|
|
20240514,145700,1501907350,24500,24500,24500,24500,0
|
|
20240514,145600,1501907350,24500,24500,24500,24450,249
|
|
20240514,145500,1495811050,24450,24450,24450,24450,175
|
|
20240514,145400,1491532300,24400,24400,24400,24400,0
|
|
20240514,145300,1491532300,24400,24400,24400,24400,0
|
|
20240514,145200,1491532300,24400,24400,24400,24400,5
|
|
20240514,145100,1491410300,24400,24450,24450,24400,510
|
|
20240514,145000,1478963250,24450,24400,24450,24400,455
|
|
20240514,144900,1467851800,24300,24300,24300,24300,0
|
|
20240514,144800,1467851800,24300,24400,24400,24300,658
|
|
20240514,144700,1451852850,24400,24400,24400,24400,1
|
|
20240514,144600,1451828450,24350,24350,24350,24350,19
|
|
20240514,144500,1451365800,24400,24400,24400,24400,0
|
|
20240514,144400,1451365800,24400,24400,24400,24400,0
|
|
20240514,144300,1451365800,24400,24400,24400,24350,159
|
|
20240514,144200,1447491650,24400,24250,24400,24250,25
|
|
20240514,144100,1446883150,24450,24250,24450,24200,588
|
|
20240514,144000,1432559650,24400,24150,24400,24150,355
|
|
20240514,143900,1423935650,24200,24150,24200,24100,266
|
|
20240514,143800,1417507800,24200,24150,24200,24150,328
|
|
20240514,143700,1409579400,24200,24100,24200,24100,261
|
|
20240514,143600,1403272650,24100,24150,24200,24100,409
|
|
20240514,143500,1393396400,24150,24200,24200,24150,351
|
|
20240514,143400,1384914350,24150,24200,24200,24100,373
|
|
20240514,143300,1375906700,24150,24100,24300,24100,601
|
|
20240514,143200,1361391200,24100,24100,24150,24050,397
|
|
20240514,143100,1351828150,24100,24100,24150,24050,612
|
|
20240514,143000,1337086150,24050,24050,24150,24050,489
|
|
20240514,142900,1325317500,24050,24100,24150,24050,639
|
|
20240514,142800,1309934000,24100,24100,24150,24100,495
|
|
20240514,142700,1298004250,24100,24150,24150,24100,619
|
|
20240514,142600,1283074400,24150,24150,24200,24100,441
|
|
20240514,142500,1272424600,24150,24200,24400,24100,439
|
|
20240514,142400,1261822900,24100,24200,24200,24100,404
|
|
20240514,142300,1252072450,24200,24200,24250,24150,491
|
|
20240514,142200,1240197900,24150,24100,24250,24100,537
|
|
20240514,142100,1227213600,24100,24200,24250,24100,399
|
|
20240514,142000,1217581000,24100,24050,24250,24050,481
|
|
20240514,141900,1205977700,24050,24050,24150,24050,488
|
|
20240514,141800,1194229650,24100,24100,24200,24050,755
|
|
20240514,141700,1176027250,24150,24150,24200,24100,506
|
|
20240514,141600,1163817000,24150,24200,24200,24150,746
|
|
20240514,141500,1145791050,24200,24250,24250,24200,422
|
|
20240514,141400,1135574850,24200,24200,24250,24200,426
|
|
20240514,141300,1125260400,24200,24250,24250,24200,379
|
|
20240514,141200,1116079150,24300,24250,24300,24250,698
|
|
20240514,141100,1099140050,24250,24350,24350,24250,1691
|
|
20240514,141000,1058030550,24350,24400,24400,24350,305
|
|
20240514,140900,1050591050,24400,24550,24600,24400,988
|
|
20240514,140800,1026411850,24550,24550,24550,24550,45
|
|
20240514,140700,1025307100,24500,24500,24500,24500,0
|
|
20240514,140600,1025307100,24500,24500,24500,24500,0
|
|
20240514,140500,1025307100,24500,24500,24500,24500,0
|
|
20240514,140400,1025307100,24500,24550,24550,24500,41
|
|
20240514,140300,1024302500,24500,24500,24500,24500,0
|
|
20240514,140200,1024302500,24500,24500,24500,24500,8
|
|
20240514,140100,1024106500,24500,24550,24550,24500,66
|
|
20240514,140000,1022486250,24500,24500,24500,24500,0
|
|
20240514,135900,1022486250,24500,24500,24500,24500,0
|
|
20240514,135800,1022486250,24500,24500,24500,24500,1
|
|
20240514,135700,1022461750,24550,24550,24550,24550,5
|
|
20240514,135600,1022339000,24550,24550,24550,24550,0
|
|
20240514,135500,1022339000,24550,24550,24550,24500,30
|
|
20240514,135400,1021602550,24550,24550,24550,24550,4
|
|
20240514,135300,1021504350,24550,24550,24550,24550,51
|
|
20240514,135200,1020252300,24500,24500,24500,24500,150
|
|
20240514,135100,1016577300,24550,24550,24550,24550,161
|
|
20240514,135000,1012624750,24600,24600,24600,24600,1
|
|
20240514,134900,1012600150,24550,24550,24550,24550,19
|
|
20240514,134800,1012133700,24550,24550,24550,24550,0
|
|
20240514,134700,1012133700,24550,24550,24550,24550,1
|
|
20240514,134600,1012109150,24500,24500,24500,24500,5
|
|
20240514,134500,1011986650,24500,24500,24500,24500,202
|
|
20240514,134400,1007037650,24550,24550,24550,24550,85
|
|
20240514,134300,1004950900,24550,24550,24550,24550,200
|
|
20240514,134200,1000040900,24550,24600,24600,24550,51
|
|
20240514,134100,998788800,24550,24550,24550,24550,35
|
|
20240514,134000,997929550,24600,24600,24600,24600,0
|
|
20240514,133900,997929550,24600,24550,24600,24550,92
|
|
20240514,133800,995670350,24600,24600,24600,24600,0
|
|
20240514,133700,995670350,24600,24600,24600,24600,53
|
|
20240514,133600,994366550,24650,24600,24650,24600,79
|
|
20240514,133500,992423100,24650,24650,24650,24650,8
|
|
20240514,133400,992225900,24650,24650,24650,24650,0
|
|
20240514,133300,992225900,24650,24650,24650,24650,1
|
|
20240514,133200,992201250,24650,24650,24650,24650,0
|
|
20240514,133100,992201250,24650,24650,24650,24650,44
|
|
20240514,133000,991116650,24650,24650,24650,24650,0
|
|
20240514,132900,991116650,24650,24650,24650,24650,0
|
|
20240514,132800,991116650,24650,24650,24650,24650,1
|
|
20240514,132700,991092000,24600,24600,24600,24600,30
|
|
20240514,132600,990354000,24650,24650,24650,24650,0
|
|
20240514,132500,990354000,24650,24650,24700,24650,177
|
|
20240514,132400,985990900,24650,24650,24650,24650,0
|
|
20240514,132300,985990900,24650,24650,24650,24650,0
|
|
20240514,132200,985990900,24650,24600,24650,24600,101
|
|
20240514,132100,983506250,24650,24650,24650,24650,0
|
|
20240514,132000,983506250,24650,24650,24650,24650,1
|
|
20240514,131900,983481600,24650,24650,24650,24650,0
|
|
20240514,131800,983481600,24650,24650,24650,24650,0
|
|
20240514,131700,983481600,24650,24650,24650,24650,0
|
|
20240514,131600,983481600,24650,24650,24650,24650,0
|
|
20240514,131500,983481600,24650,24650,24650,24650,0
|
|
20240514,131400,983481600,24650,24600,24650,24600,16
|
|
20240514,131300,983087950,24650,24650,24650,24650,0
|
|
20240514,131200,983087950,24650,24650,24650,24650,0
|
|
20240514,131100,983087950,24650,24650,24650,24650,1
|
|
20240514,131000,983063300,24650,24650,24650,24650,201
|
|
20240514,130900,978108650,24550,24550,24550,24550,0
|
|
20240514,130800,978108650,24550,24550,24550,24550,0
|
|
20240514,130700,978108650,24550,24600,24600,24550,5
|
|
20240514,130600,977985750,24600,24650,24650,24600,49
|
|
20240514,130500,976780300,24650,24650,24650,24650,0
|
|
20240514,130400,976780300,24650,24650,24650,24650,0
|
|
20240514,130300,976780300,24650,24650,24650,24650,0
|
|
20240514,130200,976780300,24650,24650,24650,24650,0
|
|
20240514,130100,976780300,24650,24650,24650,24650,0
|
|
20240514,130000,976780300,24650,24650,24650,24650,2
|
|
20240514,125900,976731000,24600,24600,24600,24600,0
|
|
20240514,125800,976731000,24600,24650,24650,24600,11
|
|
20240514,125700,976460350,24600,24650,24650,24600,53
|
|
20240514,125600,975156400,24650,24650,24650,24650,82
|
|
20240514,125500,973135100,24650,24650,24650,24650,1
|
|
20240514,125400,973110450,24650,24650,24650,24650,0
|
|
20240514,125300,973110450,24650,24650,24650,24650,0
|
|
20240514,125200,973110450,24650,24650,24650,24650,1
|
|
20240514,125100,973085800,24650,24650,24650,24650,0
|
|
20240514,125000,973085800,24650,24600,24650,24600,27
|
|
20240514,124900,972420550,24600,24600,24600,24600,100
|
|
20240514,124800,969960550,24650,24650,24650,24650,0
|
|
20240514,124700,969960550,24650,24600,24650,24600,101
|
|
20240514,124600,967475900,24600,24600,24600,24600,10
|
|
20240514,124500,967229900,24650,24650,24650,24650,0
|
|
20240514,124400,967229900,24650,24650,24650,24650,4
|
|
20240514,124300,967131300,24650,24650,24650,24650,0
|
|
20240514,124200,967131300,24650,24650,24650,24650,0
|
|
20240514,124100,967131300,24650,24650,24650,24650,1
|
|
20240514,124000,967106650,24650,24650,24650,24650,100
|
|
20240514,123900,964641650,24650,24650,24650,24650,1
|
|
20240514,123800,964617000,24650,24650,24650,24650,5
|
|
20240514,123700,964493750,24650,24650,24650,24650,0
|
|
20240514,123600,964493750,24650,24650,24650,24650,1
|
|
20240514,123500,964469100,24650,24650,24650,24650,0
|
|
20240514,123400,964469100,24650,24650,24650,24650,2
|
|
20240514,123300,964419800,24650,24650,24650,24650,1
|
|
20240514,123200,964395150,24600,24600,24600,24600,30
|
|
20240514,123100,963657150,24600,24600,24600,24600,0
|
|
20240514,123000,963657150,24600,24600,24600,24600,0
|
|
20240514,122900,963657150,24600,24600,24600,24600,248
|
|
20240514,122800,957556350,24650,24650,24650,24650,1
|
|
20240514,122700,957531700,24500,24500,24500,24500,0
|
|
20240514,122600,957531700,24500,24500,24500,24500,0
|
|
20240514,122500,957531700,24500,24500,24500,24500,2
|
|
20240514,122400,957482700,24500,24500,24500,24500,0
|
|
20240514,122300,957482700,24500,24500,24500,24500,0
|
|
20240514,122200,957482700,24500,24500,24500,24500,1
|
|
20240514,122100,957458200,24500,24500,24500,24500,0
|
|
20240514,122000,957458200,24500,24500,24500,24500,1
|
|
20240514,121900,957433700,24550,24550,24550,24550,214
|
|
20240514,121800,952180000,24600,24600,24600,24600,13
|
|
20240514,121700,951860200,24600,24650,24650,24600,31
|
|
20240514,121600,951097550,24650,24650,24650,24650,0
|
|
20240514,121500,951097550,24650,24650,24650,24650,0
|
|
20240514,121400,951097550,24650,24650,24650,24650,1
|
|
20240514,121300,951072900,24650,24650,24650,24650,0
|
|
20240514,121200,951072900,24650,24650,24650,24650,0
|
|
20240514,121100,951072900,24650,24600,24650,24600,2
|
|
20240514,121000,951023650,24600,24600,24600,24600,0
|
|
20240514,120900,951023650,24600,24600,24600,24600,0
|
|
20240514,120800,951023650,24600,24600,24600,24600,0
|
|
20240514,120700,951023650,24600,24600,24600,24600,1
|
|
20240514,120600,950999050,24600,24600,24600,24600,42
|
|
20240514,120500,949965850,24700,24700,24700,24700,1
|
|
20240514,120400,949941150,24600,24600,24600,24600,0
|
|
20240514,120300,949941150,24600,24550,24600,24550,6
|
|
20240514,120200,949793800,24650,24650,24650,24650,0
|
|
20240514,120100,949793800,24650,24650,24650,24650,0
|
|
20240514,120000,949793800,24650,24600,24650,24600,42
|
|
20240514,115900,948758550,24550,24550,24550,24550,0
|
|
20240514,115800,948758550,24550,24550,24550,24550,1
|
|
20240514,115700,948734000,24550,24450,24550,24450,497
|
|
20240514,115600,936560500,24500,24350,24500,24350,289
|
|
20240514,115500,929480650,24350,24300,24350,24300,86
|
|
20240514,115400,927390550,24300,24350,24350,24300,605
|
|
20240514,115300,912689000,24300,24350,24350,24300,199
|
|
20240514,115200,907853150,24300,24350,24350,24300,132
|
|
20240514,115100,904642650,24400,24350,24400,24350,202
|
|
20240514,115000,899723500,24350,24350,24350,24350,228
|
|
20240514,114900,894171700,24350,24350,24400,24350,157
|
|
20240514,114800,890348700,24350,24400,24400,24350,125
|
|
20240514,114700,887304600,24350,24400,24400,24350,118
|
|
20240514,114600,884431250,24450,24350,24450,24350,257
|
|
20240514,114500,878161200,24350,24350,24350,24350,150
|
|
20240514,114400,874508700,24400,24350,24400,24350,245
|
|
20240514,114300,868542350,24350,24350,24400,24350,296
|
|
20240514,114200,861326450,24350,24350,24400,24350,140
|
|
20240514,114100,857914950,24350,24350,24350,24350,235
|
|
20240514,114000,852192700,24350,24400,24400,24350,164
|
|
20240514,113900,848197350,24400,24350,24400,24350,222
|
|
20240514,113800,842790200,24350,24400,24400,24350,147
|
|
20240514,113700,839208550,24400,24400,24400,24400,208
|
|
20240514,113600,834133350,24400,24450,24450,24400,102
|
|
20240514,113500,831644500,24400,24450,24450,24400,151
|
|
20240514,113400,827958400,24450,24400,24550,24400,765
|
|
20240514,113300,809276000,24400,24400,24500,24400,179
|
|
20240514,113200,804900750,24400,24450,24450,24400,700
|
|
20240514,113100,787787750,24450,24500,24500,24450,759
|
|
20240514,113000,769198700,24500,24550,24600,24500,438
|
|
20240514,112900,758451050,24550,24550,24550,24550,166
|
|
20240514,112800,754375750,24550,24600,24600,24550,938
|
|
20240514,112700,731304950,24600,24650,24650,24600,328
|
|
20240514,112600,723225000,24650,24650,24650,24650,133
|
|
20240514,112500,719946550,24650,24700,24700,24650,47
|
|
20240514,112400,718787950,24650,24650,24650,24650,0
|
|
20240514,112300,718787950,24650,24650,24650,24650,0
|
|
20240514,112200,718787950,24650,24650,24650,24650,0
|
|
20240514,112100,718787950,24650,24650,24650,24650,0
|
|
20240514,112000,718787950,24650,24650,24650,24650,0
|
|
20240514,111900,718787950,24650,24650,24650,24650,1
|
|
20240514,111800,718763300,24600,24600,24600,24600,36
|
|
20240514,111700,717877700,24600,24700,24700,24600,389
|
|
20240514,111600,708297550,24700,24700,24700,24700,1
|
|
20240514,111500,708272850,24650,24650,24650,24650,0
|
|
20240514,111400,708272850,24650,24650,24650,24650,0
|
|
20240514,111300,708272850,24650,24650,24650,24650,0
|
|
20240514,111200,708272850,24650,24650,24650,24650,1
|
|
20240514,111100,708248200,24700,24700,24700,24700,1
|
|
20240514,111000,708223500,24700,24700,24700,24700,0
|
|
20240514,110900,708223500,24700,24700,24700,24700,0
|
|
20240514,110800,708223500,24700,24700,24700,24700,1
|
|
20240514,110700,708198800,24700,24700,24700,24700,0
|
|
20240514,110600,708198800,24700,24700,24700,24700,166
|
|
20240514,110500,704098600,24700,24700,24700,24700,1
|
|
20240514,110400,704073900,24650,24650,24650,24650,1
|
|
20240514,110300,704049250,24600,24600,24600,24600,40
|
|
20240514,110200,703065250,24600,24600,24600,24600,0
|
|
20240514,110100,703065250,24600,24600,24600,24600,0
|
|
20240514,110000,703065250,24600,24600,24600,24600,0
|
|
20240514,105900,703065250,24600,24600,24600,24600,0
|
|
20240514,105800,703065250,24600,24650,24650,24600,21
|
|
20240514,105700,702548600,24600,24600,24600,24600,511
|
|
20240514,105600,689978000,24600,24600,24600,24600,0
|
|
20240514,105500,689978000,24600,24700,24700,24600,123
|
|
20240514,105400,686940000,24650,24650,24650,24650,35
|
|
20240514,105300,686077250,24650,24700,24750,24650,334
|
|
20240514,105200,677835300,24750,24750,24750,24750,51
|
|
20240514,105100,676573050,24700,24700,24700,24700,15
|
|
20240514,105000,676202550,24700,24800,24800,24700,206
|
|
20240514,104900,671099350,24800,24800,24800,24800,0
|
|
20240514,104800,671099350,24800,24800,24800,24800,0
|
|
20240514,104700,671099350,24800,24800,24800,24800,50
|
|
20240514,104600,669859350,24650,24700,24700,24650,36
|
|
20240514,104500,668971800,24700,24700,24700,24700,0
|
|
20240514,104400,668971800,24700,24700,24700,24700,43
|
|
20240514,104300,667909700,24650,24650,24650,24650,310
|
|
20240514,104200,660268200,24650,24750,24750,24650,816
|
|
20240514,104100,640128950,24800,24800,24800,24800,1
|
|
20240514,104000,640104150,24750,24750,24750,24750,0
|
|
20240514,103900,640104150,24750,24750,24750,24750,3
|
|
20240514,103800,640029900,24750,24700,24750,24700,41
|
|
20240514,103700,639015200,24700,24700,24700,24700,0
|
|
20240514,103600,639015200,24700,24700,24700,24700,0
|
|
20240514,103500,639015200,24700,24800,24800,24700,435
|
|
20240514,103400,628270550,24750,24750,24750,24750,0
|
|
20240514,103300,628270550,24750,24750,24750,24750,9
|
|
20240514,103200,628047800,24700,24750,24750,24700,72
|
|
20240514,103100,626265900,24750,24800,24800,24750,545
|
|
20240514,103000,612771000,24800,24800,24800,24800,21
|
|
20240514,102900,612250200,24800,24800,24800,24800,100
|
|
20240514,102800,609770200,24750,24750,24750,24750,210
|
|
20240514,102700,604572700,24750,24750,24750,24700,67
|
|
20240514,102600,602914500,24750,24750,24750,24750,31
|
|
20240514,102500,602147250,24750,24750,24750,24750,0
|
|
20240514,102400,602147250,24750,24750,24750,24750,1
|
|
20240514,102300,602122500,24700,24700,24700,24700,0
|
|
20240514,102200,602122500,24700,24700,24750,24700,30
|
|
20240514,102100,601381250,24700,24750,24750,24700,114
|
|
20240514,102000,598560750,24750,24750,24750,24750,100
|
|
20240514,101900,596085750,24750,24750,24750,24750,1
|
|
20240514,101800,596061000,24700,24700,24700,24700,3
|
|
20240514,101700,595986900,24700,24700,24700,24700,0
|
|
20240514,101600,595986900,24700,24700,24700,24700,0
|
|
20240514,101500,595986900,24700,24750,24750,24700,4
|
|
20240514,101400,595888000,24750,24700,24750,24700,28
|
|
20240514,101300,595196250,24700,24700,24700,24700,0
|
|
20240514,101200,595196250,24700,24700,24700,24700,0
|
|
20240514,101100,595196250,24700,24700,24700,24700,0
|
|
20240514,101000,595196250,24700,24750,24750,24700,203
|
|
20240514,100900,590172150,24700,24700,24700,24700,14
|
|
20240514,100800,589826350,24650,24650,24650,24650,0
|
|
20240514,100700,589826350,24650,24650,24650,24650,69
|
|
20240514,100600,588125500,24650,24700,24700,24650,6
|
|
20240514,100500,587977550,24650,24650,24650,24650,10
|
|
20240514,100400,587731050,24600,24600,24600,24600,0
|
|
20240514,100300,587731050,24600,24600,24600,24600,0
|
|
20240514,100200,587731050,24600,24700,24700,24600,35
|
|
20240514,100100,586869050,24700,24600,24700,24600,10
|
|
20240514,100000,586622550,24700,24700,24700,24700,0
|
|
20240514,095900,586622550,24700,24700,24700,24700,0
|
|
20240514,095800,586622550,24700,24700,24700,24600,1228
|
|
20240514,095700,556380750,24600,24600,24600,24600,55
|
|
20240514,095600,555027750,24600,24600,24600,24600,10
|
|
20240514,095500,554781750,24600,24600,24600,24600,100
|
|
20240514,095400,552321750,24600,24600,24650,24600,50
|
|
20240514,095300,551091700,24600,24700,24700,24600,210
|
|
20240514,095200,545924600,24750,24600,24750,24600,223
|
|
20240514,095100,540423200,24600,24750,24750,24600,334
|
|
20240514,095000,532190150,24750,24750,24750,24750,0
|
|
20240514,094900,532190150,24750,24700,24750,24700,401
|
|
20240514,094800,522277350,24600,24650,24650,24600,31
|
|
20240514,094700,521513750,24600,24600,24600,24600,35
|
|
20240514,094600,520652750,24600,24600,24650,24600,1534
|
|
20240514,094500,482916200,24700,24700,24700,24700,0
|
|
20240514,094400,482916200,24700,24650,24700,24600,600
|
|
20240514,094300,468125000,24600,24700,24700,24600,815
|
|
20240514,094200,448033950,24700,24700,24700,24700,4
|
|
20240514,094100,447935150,24700,24700,24700,24700,47
|
|
20240514,094000,446774250,24700,24700,24700,24650,102
|
|
20240514,093900,444257700,24700,24700,24700,24700,39
|
|
20240514,093800,443294400,24700,24650,24700,24650,101
|
|
20240514,093700,440802200,24700,24700,24700,24700,21
|
|
20240514,093600,440283500,24700,24700,24700,24700,1
|
|
20240514,093500,440258800,24700,24700,24700,24700,126
|
|
20240514,093400,437146600,24700,24700,24700,24700,49
|
|
20240514,093300,435936300,24700,24700,24700,24650,18
|
|
20240514,093200,435492450,24700,24800,24800,24700,440
|
|
20240514,093100,424607050,24800,24950,24950,24800,844
|
|
20240514,093000,403640650,24950,24950,24950,24950,2
|
|
20240514,092900,403590750,25000,25000,25000,25000,0
|
|
20240514,092800,403590750,25000,25000,25000,25000,1
|
|
20240514,092700,403565750,25000,25000,25000,25000,0
|
|
20240514,092600,403565750,25000,25000,25000,25000,298
|
|
20240514,092500,396115750,25000,24900,25000,24900,1201
|
|
20240514,092400,366132550,24950,24850,24950,24850,11
|
|
20240514,092300,365859100,24850,24900,24900,24850,246
|
|
20240514,092200,359734700,24900,24950,24950,24900,203
|
|
20240514,092100,354674400,24950,24950,24950,24950,94
|
|
20240514,092000,352329100,24900,24900,24900,24900,10
|
|
20240514,091900,352080100,24950,24950,24950,24950,21
|
|
20240514,091800,351556150,24950,24750,24950,24750,595
|
|
20240514,091700,336800500,24700,24750,24750,24700,51
|
|
20240514,091600,335539750,24750,24750,24750,24750,97
|
|
20240514,091500,333139000,24650,24700,24700,24650,86
|
|
20240514,091400,331017700,24650,24650,24650,24650,305
|
|
20240514,091300,323499450,24600,24650,24650,24600,183
|
|
20240514,091200,318988750,24700,24600,24700,24600,127
|
|
20240514,091100,315861450,24600,24650,24650,24600,337
|
|
20240514,091000,307556250,24650,24600,24650,24600,251
|
|
20240514,090900,301371050,24600,24800,24800,24600,2840
|
|
20240514,090800,231082950,24800,24800,24800,24800,200
|
|
20240514,090700,226122950,24850,25000,25100,24850,2852
|
|
20240514,090600,154961600,25000,25150,25200,25000,172
|
|
20240514,090500,150635100,25100,25000,25100,25000,129
|
|
20240514,090400,147398800,25100,24950,25100,24950,482
|
|
20240514,090300,135352850,25000,24950,25150,24950,1327
|
|
20240514,090200,102189800,25200,25050,25200,24950,1230
|
|
20240514,090100,71370000,25100,25100,25100,25100,917
|
|
20240514,090000,48353300,25100,25050,25100,25050,1919
|