631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,192700,5695849350,21000,21000,21000,21000,0
|
|
20240508,192600,5695849350,21000,21000,21000,21000,0
|
|
20240508,192500,5695849350,21000,21000,21000,21000,0
|
|
20240508,192400,5695849350,21000,21000,21000,21000,0
|
|
20240508,192300,5695849350,21000,21000,21000,21000,0
|
|
20240508,192200,5695849350,21000,21000,21000,21000,0
|
|
20240508,192100,5695849350,21000,21000,21000,21000,0
|
|
20240508,192000,5695849350,21000,21000,21000,21000,0
|
|
20240508,191900,5695849350,21000,21000,21000,21000,0
|
|
20240508,191800,5695849350,21000,21000,21000,21000,0
|
|
20240508,191700,5695849350,21000,21000,21000,21000,0
|
|
20240508,191600,5695849350,21000,21000,21000,21000,0
|
|
20240508,191500,5695849350,21000,21000,21000,21000,0
|
|
20240508,191400,5695849350,21000,21000,21000,21000,0
|
|
20240508,191300,5695849350,21000,21000,21000,21000,0
|
|
20240508,191200,5695849350,21000,21000,21000,21000,0
|
|
20240508,191100,5695849350,21000,21000,21000,21000,0
|
|
20240508,191000,5695849350,21000,21000,21000,21000,0
|
|
20240508,190900,5695849350,21000,21000,21000,21000,0
|
|
20240508,190800,5695849350,21000,21000,21000,21000,0
|
|
20240508,190700,5695849350,21000,21000,21000,21000,0
|
|
20240508,190600,5695849350,21000,21000,21000,21000,0
|
|
20240508,190500,5695849350,21000,21000,21000,21000,0
|
|
20240508,190400,5695849350,21000,21000,21000,21000,0
|
|
20240508,190300,5695849350,21000,21000,21000,21000,0
|
|
20240508,190200,5695849350,21000,21000,21000,21000,0
|
|
20240508,190100,5695849350,21000,21000,21000,21000,0
|
|
20240508,190000,5695849350,21000,21000,21000,21000,0
|
|
20240508,185900,5695849350,21000,21000,21000,21000,0
|
|
20240508,185800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,185700,5695849350,21000,21000,21000,21000,0
|
|
20240508,185600,5695849350,21000,21000,21000,21000,0
|
|
20240508,185500,5695849350,21000,21000,21000,21000,0
|
|
20240508,185400,5695849350,21000,21000,21000,21000,0
|
|
20240508,185300,5695849350,21000,21000,21000,21000,0
|
|
20240508,185200,5695849350,21000,21000,21000,21000,0
|
|
20240508,185100,5695849350,21000,21000,21000,21000,0
|
|
20240508,185000,5695849350,21000,21000,21000,21000,0
|
|
20240508,184900,5695849350,21000,21000,21000,21000,0
|
|
20240508,184800,5695849350,21000,21000,21000,21000,0
|
|
20240508,184700,5695849350,21000,21000,21000,21000,0
|
|
20240508,184600,5695849350,21000,21000,21000,21000,0
|
|
20240508,184500,5695849350,21000,21000,21000,21000,0
|
|
20240508,184400,5695849350,21000,21000,21000,21000,0
|
|
20240508,184300,5695849350,21000,21000,21000,21000,0
|
|
20240508,184200,5695849350,21000,21000,21000,21000,0
|
|
20240508,184100,5695849350,21000,21000,21000,21000,0
|
|
20240508,184000,5695849350,21000,21000,21000,21000,0
|
|
20240508,183900,5695849350,21000,21000,21000,21000,0
|
|
20240508,183800,5695849350,21000,21000,21000,21000,0
|
|
20240508,183700,5695849350,21000,21000,21000,21000,0
|
|
20240508,183600,5695849350,21000,21000,21000,21000,0
|
|
20240508,183500,5695849350,21000,21000,21000,21000,0
|
|
20240508,183400,5695849350,21000,21000,21000,21000,0
|
|
20240508,183300,5695849350,21000,21000,21000,21000,0
|
|
20240508,183200,5695849350,21000,21000,21000,21000,0
|
|
20240508,183100,5695849350,21000,21000,21000,21000,0
|
|
20240508,183000,5695849350,21000,21000,21000,21000,0
|
|
20240508,182900,5695849350,21000,21000,21000,21000,0
|
|
20240508,182800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,182700,5695849350,21000,21000,21000,21000,0
|
|
20240508,182600,5695849350,21000,21000,21000,21000,0
|
|
20240508,182500,5695849350,21000,21000,21000,21000,0
|
|
20240508,182400,5695849350,21000,21000,21000,21000,0
|
|
20240508,182300,5695849350,21000,21000,21000,21000,0
|
|
20240508,182200,5695849350,21000,21000,21000,21000,0
|
|
20240508,182100,5695849350,21000,21000,21000,21000,0
|
|
20240508,182000,5695849350,21000,21000,21000,21000,0
|
|
20240508,181900,5695849350,21000,21000,21000,21000,0
|
|
20240508,181800,5695849350,21000,21000,21000,21000,0
|
|
20240508,181700,5695849350,21000,21000,21000,21000,0
|
|
20240508,181600,5695849350,21000,21000,21000,21000,0
|
|
20240508,181500,5695849350,21000,21000,21000,21000,0
|
|
20240508,181400,5695849350,21000,21000,21000,21000,0
|
|
20240508,181300,5695849350,21000,21000,21000,21000,0
|
|
20240508,181200,5695849350,21000,21000,21000,21000,0
|
|
20240508,181100,5695849350,21000,21000,21000,21000,0
|
|
20240508,181000,5695849350,21000,21000,21000,21000,0
|
|
20240508,180900,5695849350,21000,21000,21000,21000,0
|
|
20240508,180800,5695849350,21000,21000,21000,21000,0
|
|
20240508,180700,5695849350,21000,21000,21000,21000,0
|
|
20240508,180600,5695849350,21000,21000,21000,21000,0
|
|
20240508,180500,5695849350,21000,21000,21000,21000,0
|
|
20240508,180400,5695849350,21000,21000,21000,21000,0
|
|
20240508,180300,5695849350,21000,21000,21000,21000,0
|
|
20240508,180200,5695849350,21000,21000,21000,21000,0
|
|
20240508,180100,5695849350,21000,21000,21000,21000,0
|
|
20240508,180000,5695849350,21000,21000,21000,21000,0
|
|
20240508,175900,5695849350,21000,21000,21000,21000,0
|
|
20240508,175800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,175700,5695849350,21000,21000,21000,21000,0
|
|
20240508,175600,5695849350,21000,21000,21000,21000,0
|
|
20240508,175500,5695849350,21000,21000,21000,21000,0
|
|
20240508,175400,5695849350,21000,21000,21000,21000,0
|
|
20240508,175300,5695849350,21000,21000,21000,21000,0
|
|
20240508,175200,5695849350,21000,21000,21000,21000,0
|
|
20240508,175100,5695849350,21000,21000,21000,21000,0
|
|
20240508,175000,5695849350,21000,21000,21000,21000,0
|
|
20240508,174900,5695849350,21000,21000,21000,21000,0
|
|
20240508,174800,5695849350,21000,21000,21000,21000,0
|
|
20240508,174700,5695849350,21000,21000,21000,21000,0
|
|
20240508,174600,5695849350,21000,21000,21000,21000,0
|
|
20240508,174500,5695849350,21000,21000,21000,21000,0
|
|
20240508,174400,5695849350,21000,21000,21000,21000,0
|
|
20240508,174300,5695849350,21000,21000,21000,21000,0
|
|
20240508,174200,5695849350,21000,21000,21000,21000,0
|
|
20240508,174100,5695849350,21000,21000,21000,21000,0
|
|
20240508,174000,5695849350,21000,21000,21000,21000,0
|
|
20240508,173900,5695849350,21000,21000,21000,21000,0
|
|
20240508,173800,5695849350,21000,21000,21000,21000,0
|
|
20240508,173700,5695849350,21000,21000,21000,21000,0
|
|
20240508,173600,5695849350,21000,21000,21000,21000,0
|
|
20240508,173500,5695849350,21000,21000,21000,21000,0
|
|
20240508,173400,5695849350,21000,21000,21000,21000,0
|
|
20240508,173300,5695849350,21000,21000,21000,21000,0
|
|
20240508,173200,5695849350,21000,21000,21000,21000,0
|
|
20240508,173100,5695849350,21000,21000,21000,21000,0
|
|
20240508,173000,5695849350,21000,21000,21000,21000,0
|
|
20240508,172900,5695849350,21000,21000,21000,21000,0
|
|
20240508,172800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,172700,5695849350,21000,21000,21000,21000,0
|
|
20240508,172600,5695849350,21000,21000,21000,21000,0
|
|
20240508,172500,5695849350,21000,21000,21000,21000,0
|
|
20240508,172400,5695849350,21000,21000,21000,21000,0
|
|
20240508,172300,5695849350,21000,21000,21000,21000,0
|
|
20240508,172200,5695849350,21000,21000,21000,21000,0
|
|
20240508,172100,5695849350,21000,21000,21000,21000,0
|
|
20240508,172000,5695849350,21000,21000,21000,21000,0
|
|
20240508,171900,5695849350,21000,21000,21000,21000,0
|
|
20240508,171800,5695849350,21000,21000,21000,21000,0
|
|
20240508,171700,5695849350,21000,21000,21000,21000,0
|
|
20240508,171600,5695849350,21000,21000,21000,21000,0
|
|
20240508,171500,5695849350,21000,21000,21000,21000,0
|
|
20240508,171400,5695849350,21000,21000,21000,21000,0
|
|
20240508,171300,5695849350,21000,21000,21000,21000,0
|
|
20240508,171200,5695849350,21000,21000,21000,21000,0
|
|
20240508,171100,5695849350,21000,21000,21000,21000,0
|
|
20240508,171000,5695849350,21000,21000,21000,21000,0
|
|
20240508,170900,5695849350,21000,21000,21000,21000,0
|
|
20240508,170800,5695849350,21000,21000,21000,21000,0
|
|
20240508,170700,5695849350,21000,21000,21000,21000,0
|
|
20240508,170600,5695849350,21000,21000,21000,21000,0
|
|
20240508,170500,5695849350,21000,21000,21000,21000,0
|
|
20240508,170400,5695849350,21000,21000,21000,21000,0
|
|
20240508,170300,5695849350,21000,21000,21000,21000,0
|
|
20240508,170200,5695849350,21000,21000,21000,21000,0
|
|
20240508,170100,5695849350,21000,21000,21000,21000,0
|
|
20240508,170000,5695849350,21000,21000,21000,21000,0
|
|
20240508,165900,5695849350,21000,21000,21000,21000,0
|
|
20240508,165800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,165700,5695849350,21000,21000,21000,21000,0
|
|
20240508,165600,5695849350,21000,21000,21000,21000,0
|
|
20240508,165500,5695849350,21000,21000,21000,21000,0
|
|
20240508,165400,5695849350,21000,21000,21000,21000,0
|
|
20240508,165300,5695849350,21000,21000,21000,21000,0
|
|
20240508,165200,5695849350,21000,21000,21000,21000,0
|
|
20240508,165100,5695849350,21000,21000,21000,21000,0
|
|
20240508,165000,5695849350,21000,21000,21000,21000,0
|
|
20240508,164900,5695849350,21000,21000,21000,21000,0
|
|
20240508,164800,5695849350,21000,21000,21000,21000,0
|
|
20240508,164700,5695849350,21000,21000,21000,21000,0
|
|
20240508,164600,5695849350,21000,21000,21000,21000,0
|
|
20240508,164500,5695849350,21000,21000,21000,21000,0
|
|
20240508,164400,5695849350,21000,21000,21000,21000,0
|
|
20240508,164300,5695849350,21000,21000,21000,21000,0
|
|
20240508,164200,5695849350,21000,21000,21000,21000,0
|
|
20240508,164100,5695849350,21000,21000,21000,21000,0
|
|
20240508,164000,5695849350,21000,21000,21000,21000,0
|
|
20240508,163900,5695849350,21000,21000,21000,21000,0
|
|
20240508,163800,5695849350,21000,21000,21000,21000,0
|
|
20240508,163700,5695849350,21000,21000,21000,21000,0
|
|
20240508,163600,5695849350,21000,21000,21000,21000,0
|
|
20240508,163500,5695849350,21000,21000,21000,21000,0
|
|
20240508,163400,5695849350,21000,21000,21000,21000,0
|
|
20240508,163300,5695849350,21000,21000,21000,21000,0
|
|
20240508,163200,5695849350,21000,21000,21000,21000,0
|
|
20240508,163100,5695849350,21000,21000,21000,21000,0
|
|
20240508,163000,5695849350,21000,21000,21000,21000,0
|
|
20240508,162900,5695849350,21000,21000,21000,21000,0
|
|
20240508,162800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,162700,5695849350,21000,21000,21000,21000,0
|
|
20240508,162600,5695849350,21000,21000,21000,21000,0
|
|
20240508,162500,5695849350,21000,21000,21000,21000,0
|
|
20240508,162400,5695849350,21000,21000,21000,21000,0
|
|
20240508,162300,5695849350,21000,21000,21000,21000,0
|
|
20240508,162200,5695849350,21000,21000,21000,21000,0
|
|
20240508,162100,5695849350,21000,21000,21000,21000,0
|
|
20240508,162000,5695849350,21000,21000,21000,21000,0
|
|
20240508,161900,5695849350,21000,21000,21000,21000,0
|
|
20240508,161800,5695849350,21000,21000,21000,21000,0
|
|
20240508,161700,5695849350,21000,21000,21000,21000,0
|
|
20240508,161600,5695849350,21000,21000,21000,21000,0
|
|
20240508,161500,5695849350,21000,21000,21000,21000,0
|
|
20240508,161400,5695849350,21000,21000,21000,21000,0
|
|
20240508,161300,5695849350,21000,21000,21000,21000,0
|
|
20240508,161200,5695849350,21000,21000,21000,21000,0
|
|
20240508,161100,5695849350,21000,21000,21000,21000,0
|
|
20240508,161000,5695849350,21000,21000,21000,21000,0
|
|
20240508,160900,5695849350,21000,21000,21000,21000,0
|
|
20240508,160800,5695849350,21000,21000,21000,21000,0
|
|
20240508,160700,5695849350,21000,21000,21000,21000,0
|
|
20240508,160600,5695849350,21000,21000,21000,21000,0
|
|
20240508,160500,5695849350,21000,21000,21000,21000,0
|
|
20240508,160400,5695849350,21000,21000,21000,21000,0
|
|
20240508,160300,5695849350,21000,21000,21000,21000,0
|
|
20240508,160200,5695849350,21000,21000,21000,21000,0
|
|
20240508,160100,5695849350,21000,21000,21000,21000,0
|
|
20240508,160000,5695849350,21000,21000,21000,21000,0
|
|
20240508,155900,5695849350,21000,21000,21000,21000,0
|
|
20240508,155800,5695849350,21000,21000,21000,21000,6538
|
|
20240508,155700,5695849350,21000,21000,21000,21000,0
|
|
20240508,155600,5695849350,21000,21000,21000,21000,0
|
|
20240508,155500,5695849350,21000,21000,21000,21000,0
|
|
20240508,155400,5695849350,21000,21000,21000,21000,0
|
|
20240508,155300,5695849350,21000,21000,21000,21000,0
|
|
20240508,155200,5695849350,21000,21000,21000,21000,0
|
|
20240508,155100,5695849350,21000,21000,21000,21000,0
|
|
20240508,155000,5695849350,21000,21000,21000,21000,0
|
|
20240508,154900,5695849350,21000,21000,21000,21000,0
|
|
20240508,154800,5695849350,21000,21000,21000,21000,0
|
|
20240508,154700,5695849350,21000,21000,21000,21000,0
|
|
20240508,154600,5695849350,21000,21000,21000,21000,0
|
|
20240508,154500,5695849350,21000,21000,21000,21000,0
|
|
20240508,154400,5695849350,21000,21000,21000,21000,0
|
|
20240508,154300,5695849350,21000,21000,21000,21000,0
|
|
20240508,154200,5695849350,21000,21000,21000,21000,0
|
|
20240508,154100,5695849350,21000,21000,21000,21000,0
|
|
20240508,154000,5695849350,21000,21000,21000,21000,0
|
|
20240508,153900,5695849350,21000,21000,21000,21000,0
|
|
20240508,153800,5695849350,21000,21000,21000,21000,0
|
|
20240508,153700,5695849350,21000,21000,21000,21000,0
|
|
20240508,153600,5695849350,21000,21000,21000,21000,0
|
|
20240508,153500,5695849350,21000,21000,21000,21000,0
|
|
20240508,153400,5695849350,21000,21000,21000,21000,0
|
|
20240508,153300,5695849350,21000,21000,21000,21000,0
|
|
20240508,153200,5695849350,21000,21000,21000,21000,0
|
|
20240508,153100,5695849350,21000,21000,21000,21000,0
|
|
20240508,153000,5695849350,21000,21000,21000,21000,6538
|
|
20240508,152900,5558551350,21000,21000,21000,21000,0
|
|
20240508,152800,5558551350,21000,21000,21000,21000,0
|
|
20240508,152700,5558551350,21000,21000,21000,21000,0
|
|
20240508,152600,5558551350,21000,21000,21000,21000,0
|
|
20240508,152500,5558551350,21000,21000,21000,21000,0
|
|
20240508,152400,5558551350,21000,21000,21000,21000,0
|
|
20240508,152300,5558551350,21000,21000,21000,21000,0
|
|
20240508,152200,5558551350,21000,21000,21000,21000,0
|
|
20240508,152100,5558551350,21000,21000,21000,21000,0
|
|
20240508,152000,5558551350,21000,21000,21000,21000,0
|
|
20240508,151900,5558551350,21000,21000,21050,21000,312
|
|
20240508,151800,5551998700,21000,21000,21050,21000,2056
|
|
20240508,151700,5508822600,21000,21000,21050,21000,2330
|
|
20240508,151600,5459890650,21050,21000,21050,21000,2198
|
|
20240508,151500,5413727950,21050,21050,21050,21000,5406
|
|
20240508,151400,5300164000,21100,21100,21100,21100,31
|
|
20240508,151300,5299509900,21100,21050,21100,21050,1152
|
|
20240508,151200,5275258300,21000,21000,21050,21000,2572
|
|
20240508,151100,5221243050,21050,21050,21100,21000,1408
|
|
20240508,151000,5191607100,21100,21050,21100,21050,104
|
|
20240508,150900,5189417750,21100,21050,21100,21050,110
|
|
20240508,150800,5187102150,21100,21050,21100,21050,405
|
|
20240508,150700,5178576200,21100,21100,21100,21100,110
|
|
20240508,150600,5176255200,21100,21100,21100,21050,61
|
|
20240508,150500,5174970350,21100,21100,21100,21050,730
|
|
20240508,150400,5159577350,21150,21050,21150,21050,2097
|
|
20240508,150300,5115430600,21100,21100,21100,21050,911
|
|
20240508,150200,5096213550,21150,21100,21150,21100,135
|
|
20240508,150100,5093364950,21150,21100,21150,21050,485
|
|
20240508,150000,5083126350,21100,21150,21150,21100,606
|
|
20240508,145900,5070338450,21150,21100,21150,21100,544
|
|
20240508,145800,5058852850,21150,21150,21150,21100,188
|
|
20240508,145700,5054885800,21150,21150,21150,21100,520
|
|
20240508,145600,5043909200,21150,21100,21150,21100,1096
|
|
20240508,145500,5020781000,21100,21050,21100,21050,1094
|
|
20240508,145400,4997698000,21100,21050,21100,21050,103
|
|
20240508,145300,4995525100,21100,21050,21100,21050,14
|
|
20240508,145200,4995230350,21100,21050,21100,21050,867
|
|
20240508,145100,4976974150,21100,21100,21100,21050,959
|
|
20240508,145000,4956787000,21050,21000,21100,21000,191
|
|
20240508,144900,4952770700,21100,21100,21100,21000,334
|
|
20240508,144800,4945743350,21050,21050,21050,21050,147
|
|
20240508,144700,4942649000,21100,21100,21100,21050,212
|
|
20240508,144600,4938185850,21050,21050,21100,21050,1272
|
|
20240508,144500,4911410100,21100,21050,21100,21050,2130
|
|
20240508,144400,4866573200,21100,21100,21100,21050,1137
|
|
20240508,144300,4842634550,21100,21100,21100,21100,8
|
|
20240508,144200,4842465750,21100,21100,21100,21100,21
|
|
20240508,144100,4842022650,21100,21150,21150,21100,351
|
|
20240508,144000,4834613900,21150,21100,21150,21100,214
|
|
20240508,143900,4830092950,21150,21050,21150,21050,1968
|
|
20240508,143800,4788567300,21100,21050,21100,21050,132
|
|
20240508,143700,4785788600,21100,21050,21100,21050,180
|
|
20240508,143600,4781999450,21100,21050,21100,21050,246
|
|
20240508,143500,4776821050,21100,21050,21100,21050,157
|
|
20240508,143400,4773515850,21100,21050,21100,21050,175
|
|
20240508,143300,4769831950,21050,21050,21100,21050,413
|
|
20240508,143200,4761132800,21100,21050,21100,21050,298
|
|
20240508,143100,4754857400,21100,21100,21100,21100,30
|
|
20240508,143000,4754224400,21100,21050,21100,21050,195
|
|
20240508,142900,4750114100,21100,21050,21100,21050,1217
|
|
20240508,142800,4724496200,21100,21100,21100,21100,1237
|
|
20240508,142700,4698395500,21100,21100,21100,21100,150
|
|
20240508,142600,4695230500,21100,21050,21100,21050,289
|
|
20240508,142500,4689137000,21100,21100,21100,21100,1259
|
|
20240508,142400,4662572100,21100,21100,21100,21100,740
|
|
20240508,142300,4646958100,21150,21100,21150,21100,489
|
|
20240508,142200,4636640050,21150,21150,21150,21150,4
|
|
20240508,142100,4636555450,21150,21150,21150,21150,1
|
|
20240508,142000,4636534300,21150,21150,21150,21100,156
|
|
20240508,141900,4633235250,21150,21150,21150,21150,30
|
|
20240508,141800,4632600750,21150,21150,21150,21150,110
|
|
20240508,141700,4630274250,21150,21150,21150,21150,200
|
|
20240508,141600,4626044250,21200,21150,21200,21150,568
|
|
20240508,141500,4614031000,21150,21200,21200,21150,702
|
|
20240508,141400,4599183600,21150,21200,21200,21150,407
|
|
20240508,141300,4590567550,21200,21250,21250,21200,768
|
|
20240508,141200,4574284050,21250,21200,21250,21200,161
|
|
20240508,141100,4570870750,21250,21250,21250,21200,55
|
|
20240508,141000,4569702450,21200,21250,21250,21200,63
|
|
20240508,140900,4568366800,21250,21200,21250,21200,6
|
|
20240508,140800,4568239550,21200,21200,21250,21200,196
|
|
20240508,140700,4564084150,21200,21250,21250,21200,104
|
|
20240508,140600,4561874200,21250,21200,21250,21200,382
|
|
20240508,140500,4553771750,21250,21250,21250,21250,10
|
|
20240508,140400,4553559250,21150,21150,21150,21150,23
|
|
20240508,140300,4553072800,21150,21200,21250,21150,1453
|
|
20240508,140200,4522295100,21150,21200,21250,21150,1068
|
|
20240508,140100,4499656600,21150,21150,21150,21150,1
|
|
20240508,140000,4499635450,21200,21200,21200,21200,74
|
|
20240508,135900,4498066650,21150,21150,21150,21150,11
|
|
20240508,135800,4497834000,21150,21150,21150,21150,303
|
|
20240508,135700,4491425550,21200,21200,21200,21200,0
|
|
20240508,135600,4491425550,21200,21200,21200,21200,149
|
|
20240508,135500,4488266750,21200,21200,21200,21200,1971
|
|
20240508,135400,4446481550,21200,21200,21200,21200,0
|
|
20240508,135300,4446481550,21200,21200,21200,21200,4
|
|
20240508,135200,4446396750,21200,21200,21200,21200,0
|
|
20240508,135100,4446396750,21200,21200,21200,21200,251
|
|
20240508,135000,4441075550,21200,21150,21200,21150,26
|
|
20240508,134900,4440524700,21150,21200,21200,21150,46
|
|
20240508,134800,4439550550,21200,21200,21200,21200,1
|
|
20240508,134700,4439529350,21200,21050,21200,21050,3894
|
|
20240508,134600,4357175050,21100,21100,21100,21050,952
|
|
20240508,134500,4337088700,21100,21100,21150,21100,83
|
|
20240508,134400,4335336550,21100,21050,21100,21050,467
|
|
20240508,134300,4325487050,21100,21100,21100,21100,0
|
|
20240508,134200,4325487050,21100,21050,21100,21050,170
|
|
20240508,134100,4321906750,21100,21050,21100,21050,240
|
|
20240508,134000,4316846700,21050,21100,21100,21050,37
|
|
20240508,133900,4316067000,21100,21100,21100,21100,615
|
|
20240508,133800,4303090500,21100,21100,21100,21100,0
|
|
20240508,133700,4303090500,21100,21050,21100,21050,1033
|
|
20240508,133600,4281344850,21100,21100,21100,21100,30
|
|
20240508,133500,4280711850,21100,21050,21100,21050,137
|
|
20240508,133400,4277827150,21050,21050,21050,21050,33
|
|
20240508,133300,4277132500,21050,21050,21050,21050,32
|
|
20240508,133200,4276458900,21100,21100,21100,21100,14
|
|
20240508,133100,4276163500,21100,21100,21100,21100,500
|
|
20240508,133000,4265613500,21100,21100,21100,21100,132
|
|
20240508,132900,4262828300,21100,21100,21100,21100,4
|
|
20240508,132800,4262743900,21050,21050,21050,21050,1
|
|
20240508,132700,4262722850,21050,21000,21050,21000,346
|
|
20240508,132600,4255442400,21000,21000,21050,21000,593
|
|
20240508,132500,4242974350,21050,21050,21050,21050,17
|
|
20240508,132400,4242616500,21050,21000,21050,21000,224
|
|
20240508,132300,4237912450,21050,21000,21050,21000,29
|
|
20240508,132200,4237303250,21050,21050,21050,21050,18
|
|
20240508,132100,4236924350,21050,21050,21050,21050,10
|
|
20240508,132000,4236713850,21050,21050,21050,21050,17
|
|
20240508,131900,4236356000,21050,21050,21050,21050,79
|
|
20240508,131800,4234693050,21050,21050,21050,21050,710
|
|
20240508,131700,4219747550,21050,21050,21050,21050,11
|
|
20240508,131600,4219516000,21050,21050,21050,21050,297
|
|
20240508,131500,4213264150,21100,21050,21100,21000,281
|
|
20240508,131400,4207354050,21050,21050,21050,21050,27
|
|
20240508,131300,4206785700,21050,21000,21050,21000,116
|
|
20240508,131200,4204343950,21050,21050,21050,21050,1079
|
|
20240508,131100,4181631000,21050,21050,21050,21050,72
|
|
20240508,131000,4180115400,21050,21050,21050,21050,41
|
|
20240508,130900,4179252350,21050,21050,21050,21000,290
|
|
20240508,130800,4173148550,21050,21050,21050,21050,209
|
|
20240508,130700,4168749100,21050,21050,21050,21000,553
|
|
20240508,130600,4157108550,21050,21050,21050,21050,167
|
|
20240508,130500,4153593200,21100,21100,21100,21100,37
|
|
20240508,130400,4152812500,21100,21050,21100,21050,107
|
|
20240508,130300,4150555300,21050,21050,21050,21050,1001
|
|
20240508,130200,4129484250,21050,21050,21050,21050,0
|
|
20240508,130100,4129484250,21050,21100,21100,21050,387
|
|
20240508,130000,4121335300,21100,21050,21100,21050,275
|
|
20240508,125900,4115537950,21100,21150,21150,21100,291
|
|
20240508,125800,4109392750,21050,21050,21050,21050,0
|
|
20240508,125700,4109392750,21050,21100,21100,21050,341
|
|
20240508,125600,4102211950,21100,21100,21100,21100,236
|
|
20240508,125500,4097232350,21100,21050,21100,21000,1395
|
|
20240508,125400,4067896650,21050,21050,21050,21050,10
|
|
20240508,125300,4067686150,21050,21050,21050,21050,500
|
|
20240508,125200,4057161150,21050,21050,21050,21050,7
|
|
20240508,125100,4057013800,21050,21100,21100,21050,1372
|
|
20240508,125000,4028118200,21050,21100,21100,21050,81
|
|
20240508,124900,4026412250,21050,21050,21050,21050,2
|
|
20240508,124800,4026370150,21050,21100,21100,21050,640
|
|
20240508,124700,4012878150,21150,21100,21150,21100,1286
|
|
20240508,124600,3985738550,21100,21100,21100,21100,80
|
|
20240508,124500,3984050550,21100,21150,21150,21100,27
|
|
20240508,124400,3983480000,21100,21150,21150,21100,1528
|
|
20240508,124300,3951239100,21150,21100,21150,21100,1305
|
|
20240508,124200,3923695600,21150,21150,21150,21150,20
|
|
20240508,124100,3923272600,21150,21150,21150,21150,0
|
|
20240508,124000,3923272600,21150,21150,21150,21150,366
|
|
20240508,123900,3915531700,21150,21150,21150,21100,173
|
|
20240508,123800,3911873300,21100,21150,21150,21100,1503
|
|
20240508,123700,3880090200,21200,21150,21200,21150,3
|
|
20240508,123600,3880026700,21200,21200,21200,21200,69
|
|
20240508,123500,3878563900,21200,21200,21200,21200,17
|
|
20240508,123400,3878203500,21150,21150,21150,21150,2
|
|
20240508,123300,3878161200,21200,21200,21200,21200,0
|
|
20240508,123200,3878161200,21200,21200,21200,21150,280
|
|
20240508,123100,3872225300,21200,21200,21200,21200,453
|
|
20240508,123000,3862621700,21200,21150,21200,21150,173
|
|
20240508,122900,3858961850,21150,21150,21200,21150,161
|
|
20240508,122800,3855555200,21200,21200,21200,21200,30
|
|
20240508,122700,3854919200,21250,21250,21250,21250,0
|
|
20240508,122600,3854919200,21250,21200,21250,21150,4285
|
|
20240508,122500,3763968250,21200,21250,21250,21200,375
|
|
20240508,122400,3756005750,21250,21300,21300,21250,1046
|
|
20240508,122300,3733775750,21300,21250,21300,21250,14
|
|
20240508,122200,3733478200,21250,21300,21300,21250,1156
|
|
20240508,122100,3708870700,21250,21250,21300,21250,193
|
|
20240508,122000,3704768350,21300,21250,21300,21250,68
|
|
20240508,121900,3703322500,21300,21250,21300,21250,39
|
|
20240508,121800,3702493350,21250,21300,21300,21250,432
|
|
20240508,121700,3693312250,21300,21350,21350,21300,613
|
|
20240508,121600,3680250350,21300,21350,21350,21300,700
|
|
20240508,121500,3665338800,21350,21350,21350,21300,271
|
|
20240508,121400,3659553200,21350,21350,21350,21350,1431
|
|
20240508,121300,3629001350,21350,21350,21400,21350,2621
|
|
20240508,121200,3573039300,21350,21250,21350,21250,8321
|
|
20240508,121100,3395991000,21250,21200,21250,21200,447
|
|
20240508,121000,3386501250,21200,21200,21200,21200,1379
|
|
20240508,120900,3357266450,21250,21200,21250,21200,2522
|
|
20240508,120800,3303798600,21150,21100,21150,21100,4772
|
|
20240508,120700,3202891800,21100,21100,21150,21100,189
|
|
20240508,120600,3198903500,21100,21100,21100,21100,100
|
|
20240508,120500,3196793500,21150,21150,21150,21150,17
|
|
20240508,120400,3196433950,21100,21100,21150,21100,106
|
|
20240508,120300,3194197300,21100,21100,21150,21100,749
|
|
20240508,120200,3178393350,21100,21100,21100,21100,63
|
|
20240508,120100,3177064050,21100,21100,21100,21100,210
|
|
20240508,120000,3172633050,21100,21100,21150,21100,243
|
|
20240508,115900,3167499100,21100,21100,21100,21100,166
|
|
20240508,115800,3163996500,21000,21000,21000,21000,5
|
|
20240508,115700,3163891500,21100,21050,21100,21000,792
|
|
20240508,115600,3147249050,21000,21000,21000,21000,119
|
|
20240508,115500,3144750050,20950,21100,21150,20950,10103
|
|
20240508,115400,2932417250,21150,21150,21150,21150,2
|
|
20240508,115300,2932374950,21150,21150,21150,21150,5
|
|
20240508,115200,2932269200,21100,21150,21150,21100,313
|
|
20240508,115100,2925654250,21150,21150,21150,21100,61
|
|
20240508,115000,2924366600,21150,21150,21150,21150,102
|
|
20240508,114900,2922209300,21150,21100,21150,21100,268
|
|
20240508,114800,2916542650,21100,21150,21150,21100,167
|
|
20240508,114700,2913014350,21100,21150,21150,21100,217
|
|
20240508,114600,2908427300,21150,21100,21150,21100,63
|
|
20240508,114500,2907097350,21100,21150,21200,21100,417
|
|
20240508,114400,2898266050,21150,21150,21200,21150,1394
|
|
20240508,114300,2868782900,21150,21050,21150,21050,1090
|
|
20240508,114200,2845783850,21050,21050,21050,21000,4427
|
|
20240508,114100,2752731900,21100,21100,21100,21100,250
|
|
20240508,114000,2747456900,21050,21050,21050,21050,171
|
|
20240508,113900,2743857350,21050,21100,21100,21050,577
|
|
20240508,113800,2731682700,21100,21050,21100,21050,376
|
|
20240508,113700,2723766350,21050,21050,21050,21050,936
|
|
20240508,113600,2704063550,21050,21050,21050,21050,322
|
|
20240508,113500,2697285450,21100,21100,21100,21100,118
|
|
20240508,113400,2694795650,21100,21050,21100,21050,48
|
|
20240508,113300,2693784750,21050,21100,21100,21050,78
|
|
20240508,113200,2692142450,21050,21100,21100,21050,200
|
|
20240508,113100,2687927450,21100,21100,21100,21100,0
|
|
20240508,113000,2687927450,21100,21100,21100,21100,118
|
|
20240508,112900,2685437650,21100,21100,21100,21100,888
|
|
20240508,112800,2666700850,21100,21100,21100,21050,123
|
|
20240508,112700,2664105600,21100,21050,21100,21050,349
|
|
20240508,112600,2656746400,21100,21100,21100,21100,174
|
|
20240508,112500,2653075000,21050,21050,21050,21050,1
|
|
20240508,112400,2653053950,21050,21050,21100,21050,1292
|
|
20240508,112300,2625857150,21050,21000,21050,21000,52
|
|
20240508,112200,2624762650,21050,21050,21050,21000,52
|
|
20240508,112100,2623668100,21000,21000,21000,21000,280
|
|
20240508,112000,2617788100,21050,21050,21050,21050,789
|
|
20240508,111900,2601179650,21050,21100,21100,21050,51
|
|
20240508,111800,2600106050,21100,21050,21100,21050,1651
|
|
20240508,111700,2565274700,21100,21100,21100,21100,4
|
|
20240508,111600,2565190300,21100,21100,21100,21100,550
|
|
20240508,111500,2553585300,21100,21100,21100,21100,222
|
|
20240508,111400,2548901100,21100,21100,21100,21100,728
|
|
20240508,111300,2533540300,21050,21050,21050,21050,94
|
|
20240508,111200,2531561600,21050,21050,21050,21050,23
|
|
20240508,111100,2531077450,21050,21050,21050,21050,27
|
|
20240508,111000,2530509100,21050,21050,21100,21050,330
|
|
20240508,110900,2523551250,21100,21050,21100,21050,235
|
|
20240508,110800,2518593600,21050,21050,21100,21050,786
|
|
20240508,110700,2502048250,21050,21050,21050,21050,22
|
|
20240508,110600,2501585150,21000,21000,21000,21000,86
|
|
20240508,110500,2499779150,21000,21000,21000,21000,163
|
|
20240508,110400,2496356150,21000,21000,21000,21000,513
|
|
20240508,110300,2485583150,21000,21000,21000,21000,38
|
|
20240508,110200,2484785150,20950,21000,21000,20950,327
|
|
20240508,110100,2477933150,21000,21000,21000,21000,1
|
|
20240508,110000,2477912150,21000,21000,21000,21000,233
|
|
20240508,105900,2473019150,21000,21000,21000,21000,60
|
|
20240508,105800,2471759150,21000,21000,21000,21000,25
|
|
20240508,105700,2471234150,21000,21050,21050,21000,2299
|
|
20240508,105600,2422951600,21000,21100,21100,21000,3
|
|
20240508,105500,2422888500,21050,21000,21100,21000,71
|
|
20240508,105400,2421393350,21050,21000,21050,21000,264
|
|
20240508,105300,2415849300,21000,21000,21050,21000,51
|
|
20240508,105200,2414778250,21000,21000,21050,21000,469
|
|
20240508,105100,2404929150,21000,21050,21050,21000,1335
|
|
20240508,105000,2376830000,21050,21100,21100,21050,67
|
|
20240508,104900,2375418800,21100,21100,21100,21100,169
|
|
20240508,104800,2371852900,21050,21100,21100,21050,10
|
|
20240508,104700,2371642250,21100,21050,21100,21050,185
|
|
20240508,104600,2367739750,21050,21050,21150,21050,517
|
|
20240508,104500,2356851900,21050,21050,21050,21050,948
|
|
20240508,104400,2336896500,21050,21050,21100,21050,624
|
|
20240508,104300,2323761150,21050,21100,21100,21050,303
|
|
20240508,104200,2317372500,21100,21100,21100,21100,429
|
|
20240508,104100,2308320600,21150,21150,21150,21150,21
|
|
20240508,104000,2307876450,21150,21100,21200,21100,662
|
|
20240508,103900,2293895250,21100,21150,21150,21100,1199
|
|
20240508,103800,2268586850,21200,21150,21200,21100,263
|
|
20240508,103700,2263026850,21200,21150,21250,21150,124
|
|
20240508,103600,2260399150,21200,21200,21200,21200,800
|
|
20240508,103500,2243439150,21200,21200,21200,21150,406
|
|
20240508,103400,2234836050,21150,21100,21200,21100,389
|
|
20240508,103300,2226622450,21150,21150,21150,21150,450
|
|
20240508,103200,2217104950,21150,21200,21250,21150,559
|
|
20240508,103100,2205273250,21250,21200,21250,21150,2170
|
|
20240508,103000,2159252300,21250,21200,21250,21200,1329
|
|
20240508,102900,2131033100,21250,21250,21300,21200,1366
|
|
20240508,102800,2101999550,21250,21200,21250,21200,930
|
|
20240508,102700,2082266050,21200,21200,21250,21200,531
|
|
20240508,102600,2071008800,21200,21150,21200,21150,980
|
|
20240508,102500,2050251700,21150,21200,21250,21150,3149
|
|
20240508,102400,1983514650,21200,21050,21200,21050,5863
|
|
20240508,102300,1859593100,21100,21100,21100,21100,794
|
|
20240508,102200,1842839700,21100,21100,21100,21100,956
|
|
20240508,102100,1822668100,21100,21100,21100,21050,1112
|
|
20240508,102000,1799205100,21100,21050,21100,21050,83
|
|
20240508,101900,1797453950,21050,21050,21100,21050,3140
|
|
20240508,101800,1731256650,21050,21050,21050,21000,144
|
|
20240508,101700,1728225850,21050,21050,21100,21000,344
|
|
20240508,101600,1720984700,21050,21100,21100,21050,1028
|
|
20240508,101500,1699329050,21100,21000,21100,21000,3510
|
|
20240508,101400,1625469950,21000,21000,21050,21000,3483
|
|
20240508,101300,1552319600,21000,20900,21000,20900,2819
|
|
20240508,101200,1493259950,20800,20900,20900,20800,2110
|
|
20240508,101100,1449163050,20800,20900,20900,20800,643
|
|
20240508,101000,1435764650,20850,20900,20900,20850,193
|
|
20240508,100900,1431735600,20900,20900,20900,20850,270
|
|
20240508,100800,1426096650,20850,20900,20900,20850,394
|
|
20240508,100700,1417862200,20900,20900,20900,20900,103
|
|
20240508,100600,1415709500,20900,20900,20900,20900,11
|
|
20240508,100500,1415479600,20900,20900,20900,20900,93
|
|
20240508,100400,1413535900,20900,20950,20950,20900,686
|
|
20240508,100300,1399191150,20950,20850,20950,20850,2304
|
|
20240508,100200,1351037150,20850,20900,20900,20850,358
|
|
20240508,100100,1343569100,20900,20900,20900,20900,66
|
|
20240508,100000,1342189700,20850,20850,20850,20800,158
|
|
20240508,095900,1338898100,20850,20850,20850,20800,563
|
|
20240508,095800,1327177050,20900,20900,20900,20900,6
|
|
20240508,095700,1327051650,20900,20850,20900,20850,201
|
|
20240508,095600,1322860650,20850,20800,20850,20750,586
|
|
20240508,095500,1310661400,20800,20800,20800,20750,676
|
|
20240508,095400,1296603100,20800,20800,20800,20800,387
|
|
20240508,095300,1288553500,20800,20750,20800,20750,504
|
|
20240508,095200,1278095350,20750,20750,20750,20700,1478
|
|
20240508,095100,1247431350,20750,20800,20800,20750,575
|
|
20240508,095000,1235499800,20750,20800,20850,20750,5219
|
|
20240508,094900,1127186500,20750,20750,20750,20750,2124
|
|
20240508,094800,1083113500,20750,20800,20800,20750,655
|
|
20240508,094700,1069494450,20800,20800,20850,20800,838
|
|
20240508,094600,1052064000,20850,20850,20850,20800,4317
|
|
20240508,094500,962229250,20850,20850,20850,20850,279
|
|
20240508,094400,956412100,20850,20850,20850,20850,1262
|
|
20240508,094300,930099400,20850,20900,20900,20850,542
|
|
20240508,094200,918798500,20850,20900,20900,20850,977
|
|
20240508,094100,898425300,20900,20900,20900,20900,1500
|
|
20240508,094000,867075300,20900,20950,20950,20900,774
|
|
20240508,093900,850890200,20950,20950,20950,20900,749
|
|
20240508,093800,835198750,20950,21000,21000,20950,64
|
|
20240508,093700,833857850,20950,21000,21000,20950,271
|
|
20240508,093600,828179400,20950,21000,21000,20950,170
|
|
20240508,093500,824612150,21000,20950,21000,20900,1782
|
|
20240508,093400,787221000,20950,20950,20950,20900,546
|
|
20240508,093300,775808950,20950,20900,20950,20900,37
|
|
20240508,093200,775035050,20900,20950,21000,20900,1132
|
|
20240508,093100,751334300,21000,20950,21000,20900,648
|
|
20240508,093000,737775400,20950,20950,20950,20900,283
|
|
20240508,092900,731850600,20950,20950,20950,20900,498
|
|
20240508,092800,721422350,20900,20900,21000,20900,44
|
|
20240508,092700,720499950,21000,20950,21000,20900,1869
|
|
20240508,092600,681402250,20900,21000,21000,20900,1331
|
|
20240508,092500,653514100,21000,21000,21000,20950,389
|
|
20240508,092400,645345900,21000,20950,21000,20950,814
|
|
20240508,092300,628273050,20900,20950,20950,20900,754
|
|
20240508,092200,612514400,20900,20900,20900,20900,25
|
|
20240508,092100,611991900,20900,20900,20950,20900,1643
|
|
20240508,092000,577653000,20900,20950,20950,20900,1039
|
|
20240508,091900,555927000,20900,20950,21000,20900,777
|
|
20240508,091800,539657600,20950,20950,20950,20950,350
|
|
20240508,091700,532325100,20950,20950,21000,20950,1192
|
|
20240508,091600,507345600,20950,20950,20950,20950,445
|
|
20240508,091500,498022850,21000,20950,21000,20900,1232
|
|
20240508,091400,472221400,20950,20950,21000,20950,984
|
|
20240508,091300,451596550,20950,20950,21000,20950,391
|
|
20240508,091200,443400500,21000,21050,21050,21000,604
|
|
20240508,091100,430716350,21000,21050,21050,21000,2348
|
|
20240508,091000,381392800,21050,21050,21050,21000,838
|
|
20240508,090900,363777200,21050,21000,21050,21000,549
|
|
20240508,090800,352238550,21000,21050,21050,21000,789
|
|
20240508,090700,335647250,21000,21050,21100,21000,933
|
|
20240508,090600,315991750,21000,21050,21100,21000,3076
|
|
20240508,090500,251215350,21050,21050,21050,21000,368
|
|
20240508,090400,243477650,21050,20950,21050,20950,579
|
|
20240508,090300,231316300,21050,21050,21100,21000,1861
|
|
20240508,090200,192184150,21050,21000,21050,20950,767
|
|
20240508,090100,176063300,20950,21000,21050,20950,921
|
|
20240508,090000,156712700,21050,20900,21050,20900,7483
|