620 lines
36 KiB
CSV
620 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240517,191700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,191600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,191000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,190000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,185000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,184600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,184000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,183000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,182000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,181600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,181000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,180000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,175000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,174600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,174000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,173000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,172000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,171600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,171000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,170000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,165000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,164600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,164000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,163000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,162000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,161600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,161000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,160000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,155000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154700,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,154600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,154000,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153900,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153800,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153700,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153600,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153500,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153400,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153300,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153200,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153100,20119939500,216500,216500,216500,216500,0
|
||
|
|
20240517,153000,20119939500,216500,216500,216500,216500,11147
|
||
|
|
20240517,152900,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152800,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152700,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152600,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152500,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152400,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152300,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152200,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152100,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,152000,17706614000,216500,216500,216500,216500,0
|
||
|
|
20240517,151900,17706614000,216500,216000,216500,216000,699
|
||
|
|
20240517,151800,17555611000,216000,216000,216500,216000,196
|
||
|
|
20240517,151700,17513253500,216000,216000,216500,216000,306
|
||
|
|
20240517,151600,17447138500,216000,216000,216500,216000,433
|
||
|
|
20240517,151500,17353593500,216000,216000,216500,215500,1591
|
||
|
|
20240517,151400,17009850500,216000,215500,216500,215500,1178
|
||
|
|
20240517,151300,16755503000,215500,215500,216000,215500,331
|
||
|
|
20240517,151200,16684136500,215500,215500,216000,215500,209
|
||
|
|
20240517,151100,16639081500,215500,215500,216000,215500,191
|
||
|
|
20240517,151000,16597920500,215500,215500,216000,215500,222
|
||
|
|
20240517,150900,16550046000,215500,215500,216000,215500,214
|
||
|
|
20240517,150800,16503917500,216000,215500,216000,215500,255
|
||
|
|
20240517,150700,16448887500,215500,215500,216000,215500,213
|
||
|
|
20240517,150600,16402971000,215500,215500,216000,215500,151
|
||
|
|
20240517,150500,16370430000,215500,215500,216000,215500,118
|
||
|
|
20240517,150400,16344999500,215500,215500,216000,215500,174
|
||
|
|
20240517,150300,16307498500,215500,215500,216000,215500,204
|
||
|
|
20240517,150200,16263536000,215500,216000,216000,215500,201
|
||
|
|
20240517,150100,16220199500,215500,215500,216000,215500,124
|
||
|
|
20240517,150000,16193474000,216000,215500,216000,215500,279
|
||
|
|
20240517,145900,16133269500,216000,215500,216000,215500,336
|
||
|
|
20240517,145800,16060825500,216000,215500,216000,215500,194
|
||
|
|
20240517,145700,16019010000,215500,215500,216000,215500,72
|
||
|
|
20240517,145600,16003493000,215500,215500,216000,215500,313
|
||
|
|
20240517,145500,15936017500,215500,215500,216000,215500,174
|
||
|
|
20240517,145400,15898518500,215500,215500,216000,215500,149
|
||
|
|
20240517,145300,15866391500,215500,216000,216000,215500,80
|
||
|
|
20240517,145200,15849138000,216000,215500,216000,215500,88
|
||
|
|
20240517,145100,15830151000,215500,215500,216000,215500,96
|
||
|
|
20240517,145000,15809462500,216000,215500,216000,215500,150
|
||
|
|
20240517,144900,15777122500,215500,216000,216000,215500,166
|
||
|
|
20240517,144800,15741311500,215500,215500,216000,215500,231
|
||
|
|
20240517,144700,15691503500,216000,215500,216000,215500,121
|
||
|
|
20240517,144600,15665417000,216000,215500,216000,215500,109
|
||
|
|
20240517,144500,15641909500,216000,215500,216000,215500,151
|
||
|
|
20240517,144400,15609353500,216000,215500,216000,215500,115
|
||
|
|
20240517,144300,15584536500,215500,215500,216000,215500,96
|
||
|
|
20240517,144200,15563841000,215500,215500,216000,215500,162
|
||
|
|
20240517,144100,15528906500,216000,215500,216000,215500,148
|
||
|
|
20240517,144000,15497001000,215500,216000,216500,215500,411
|
||
|
|
20240517,143900,15408233000,216000,216000,216500,216000,96
|
||
|
|
20240517,143800,15387493000,216000,216500,216500,216000,229
|
||
|
|
20240517,143700,15338015000,216000,216000,216500,216000,56
|
||
|
|
20240517,143600,15325915500,216500,215500,216500,215500,793
|
||
|
|
20240517,143500,15154566000,216000,215500,216000,215500,93
|
||
|
|
20240517,143400,15134507000,215500,215500,216000,215500,172
|
||
|
|
20240517,143300,15097407000,215500,215500,216000,215500,79
|
||
|
|
20240517,143200,15080376000,215500,215500,216000,215500,65
|
||
|
|
20240517,143100,15066357500,216000,215500,216000,215500,15
|
||
|
|
20240517,143000,15063122000,216000,215500,216000,215500,215
|
||
|
|
20240517,142900,15016773500,216000,215500,216000,215500,71
|
||
|
|
20240517,142800,15001460000,215500,216000,216000,215500,81
|
||
|
|
20240517,142700,14983995500,216000,216000,216000,215500,1056
|
||
|
|
20240517,142600,14755936000,216000,216000,216000,216000,38
|
||
|
|
20240517,142500,14747728000,216000,216500,216500,216000,117
|
||
|
|
20240517,142400,14722455500,216000,216000,216500,216000,134
|
||
|
|
20240517,142300,14693508000,216000,216500,216500,216000,62
|
||
|
|
20240517,142200,14680095000,216000,216000,216500,216000,28
|
||
|
|
20240517,142100,14674036500,216000,216000,216500,216000,109
|
||
|
|
20240517,142000,14650487000,216000,216000,216500,216000,57
|
||
|
|
20240517,141900,14638169000,216500,216500,216500,216000,61
|
||
|
|
20240517,141800,14624982000,216500,216000,216500,216000,12
|
||
|
|
20240517,141700,14622387000,216500,216500,216500,216000,308
|
||
|
|
20240517,141600,14555731000,216500,216000,216500,216000,80
|
||
|
|
20240517,141500,14538444000,216000,216000,216500,216000,57
|
||
|
|
20240517,141400,14526128000,216500,216000,216500,216000,50
|
||
|
|
20240517,141300,14515324000,216000,216000,216500,216000,59
|
||
|
|
20240517,141200,14502575000,216000,216500,216500,216000,38
|
||
|
|
20240517,141100,14494357000,216500,216000,216500,216000,59
|
||
|
|
20240517,141000,14481600500,216000,216000,216500,216000,740
|
||
|
|
20240517,140900,14321398500,216500,216000,216500,216000,50
|
||
|
|
20240517,140800,14310595000,216500,216000,216500,216000,64
|
||
|
|
20240517,140700,14296758000,216000,216000,216500,216000,55
|
||
|
|
20240517,140600,14284873500,216000,216000,216500,216000,98
|
||
|
|
20240517,140500,14263687500,216500,216500,216500,216000,183
|
||
|
|
20240517,140400,14224088000,216000,216000,216500,216000,141
|
||
|
|
20240517,140300,14193599500,216000,216500,216500,216000,120
|
||
|
|
20240517,140200,14167643000,216500,216500,217000,216000,660
|
||
|
|
20240517,140100,14024682000,216500,216000,216500,216000,126
|
||
|
|
20240517,140000,13997426500,216000,216000,216500,216000,92
|
||
|
|
20240517,135900,13977532000,216000,216000,216500,216000,85
|
||
|
|
20240517,135800,13959163500,216000,216500,216500,216000,22
|
||
|
|
20240517,135700,13954403000,216000,216000,217000,216000,449
|
||
|
|
20240517,135600,13857155000,216500,216500,216500,216000,57
|
||
|
|
20240517,135500,13844816500,216000,215500,216500,215500,1010
|
||
|
|
20240517,135400,13626542000,215500,216000,216000,215500,33
|
||
|
|
20240517,135300,13619418500,215500,215500,215500,215500,79
|
||
|
|
20240517,135200,13602394000,215500,215500,216000,215500,64
|
||
|
|
20240517,135100,13588601500,215500,216000,216000,215500,79
|
||
|
|
20240517,135000,13571568500,215500,215500,216000,215500,58
|
||
|
|
20240517,134900,13559066500,215500,215500,216000,215500,51
|
||
|
|
20240517,134800,13548074500,215500,215500,216000,215500,156
|
||
|
|
20240517,134700,13514451500,215500,215500,216000,215500,110
|
||
|
|
20240517,134600,13490737000,215500,215500,216000,215500,143
|
||
|
|
20240517,134500,13459907000,216000,215500,216000,215500,40
|
||
|
|
20240517,134400,13451276500,215500,215500,216000,215500,83
|
||
|
|
20240517,134300,13433387500,215500,215500,216000,215500,39
|
||
|
|
20240517,134200,13424979000,216000,216000,216000,215500,106
|
||
|
|
20240517,134100,13402117000,216000,215500,216000,215500,346
|
||
|
|
20240517,134000,13327518000,215500,216000,216000,215500,78
|
||
|
|
20240517,133900,13310694000,216000,215500,216000,215500,70
|
||
|
|
20240517,133800,13295600000,216000,216000,216500,215500,997
|
||
|
|
20240517,133700,13080274500,216000,216000,216000,216000,54
|
||
|
|
20240517,133600,13068610500,216000,216000,216500,216000,55
|
||
|
|
20240517,133500,13056727000,216000,216000,216500,216000,105
|
||
|
|
20240517,133400,13034029500,216000,216500,216500,216000,15
|
||
|
|
20240517,133300,13030783000,216500,216500,216500,216000,101
|
||
|
|
20240517,133200,13008956500,216500,216500,216500,216000,35
|
||
|
|
20240517,133100,13001380500,216500,216000,216500,216000,65
|
||
|
|
20240517,133000,12987335500,216500,216000,216500,216000,148
|
||
|
|
20240517,132900,12955323500,216500,216000,216500,216000,21
|
||
|
|
20240517,132800,12950782500,216000,216000,216500,216000,51
|
||
|
|
20240517,132700,12939763000,216000,216000,216500,216000,55
|
||
|
|
20240517,132600,12927879000,216000,215500,216500,215500,188
|
||
|
|
20240517,132500,12887250000,216000,216000,216500,216000,236
|
||
|
|
20240517,132400,12836264000,216500,216000,216500,216000,50
|
||
|
|
20240517,132300,12825458500,216000,216000,216500,216000,117
|
||
|
|
20240517,132200,12800171000,216000,215500,216500,215500,428
|
||
|
|
20240517,132100,12707758500,215500,216000,216000,215500,101
|
||
|
|
20240517,132000,12685980000,216000,215500,216000,215500,17
|
||
|
|
20240517,131900,12682311500,216000,215500,216000,215500,134
|
||
|
|
20240517,131800,12653412500,216000,216000,216000,215500,114
|
||
|
|
20240517,131700,12628794500,216000,215500,216000,215500,41
|
||
|
|
20240517,131600,12619950500,215500,216000,216000,215500,117
|
||
|
|
20240517,131500,12594715000,215500,215500,216000,215500,118
|
||
|
|
20240517,131400,12569258500,215500,215500,216000,215500,85
|
||
|
|
20240517,131300,12550935000,216000,216000,216000,215500,66
|
||
|
|
20240517,131200,12536701500,215500,216000,216000,215500,1106
|
||
|
|
20240517,131100,12297878000,216500,216500,216500,216000,68
|
||
|
|
20240517,131000,12283179000,216000,216000,216500,216000,92
|
||
|
|
20240517,130900,12263298000,216000,216000,216500,216000,95
|
||
|
|
20240517,130800,12242764000,216000,216000,216500,216000,376
|
||
|
|
20240517,130700,12161503000,216000,216500,216500,216000,12
|
||
|
|
20240517,130600,12158905500,216500,216000,217000,216000,18
|
||
|
|
20240517,130500,12155012000,216500,216500,217000,216000,159
|
||
|
|
20240517,130400,12120601000,217000,216500,217000,216000,633
|
||
|
|
20240517,130300,11983538000,216500,216000,216500,216000,3
|
||
|
|
20240517,130200,11982889000,216000,216000,216000,216000,13
|
||
|
|
20240517,130100,11980081000,216500,216500,216500,216500,2
|
||
|
|
20240517,130000,11979648000,216500,216000,216500,216000,32
|
||
|
|
20240517,125900,11972726500,216000,216000,216500,216000,68
|
||
|
|
20240517,125800,11958016000,216000,216500,216500,216000,18
|
||
|
|
20240517,125700,11954123500,217000,216500,217000,216500,358
|
||
|
|
20240517,125600,11876587500,216500,216500,217000,216500,5
|
||
|
|
20240517,125500,11875504500,216500,217000,217000,216500,20
|
||
|
|
20240517,125400,11871174000,216500,216500,217000,216500,19
|
||
|
|
20240517,125300,11867060000,217000,216500,217000,216500,48
|
||
|
|
20240517,125200,11856667500,216500,217000,217000,216500,5
|
||
|
|
20240517,125100,11855583500,216500,217000,217000,216500,35
|
||
|
|
20240517,125000,11848001500,216500,216500,217000,216500,26
|
||
|
|
20240517,124900,11842370000,217000,217000,217000,217000,4
|
||
|
|
20240517,124800,11841502000,216500,216500,217000,216500,29
|
||
|
|
20240517,124700,11835221000,216500,217000,217000,216500,9
|
||
|
|
20240517,124600,11833272000,216500,216500,217000,216500,28
|
||
|
|
20240517,124500,11827206000,216500,216500,217000,216500,21
|
||
|
|
20240517,124400,11822652500,216500,217000,217000,216500,4
|
||
|
|
20240517,124300,11821785000,217000,217000,217000,216500,33
|
||
|
|
20240517,124200,11814635500,216500,216500,216500,216500,9
|
||
|
|
20240517,124100,11812687000,216500,217000,217000,216500,10
|
||
|
|
20240517,124000,11810521000,217000,216500,217000,216500,31
|
||
|
|
20240517,123900,11803804000,216500,216500,216500,216500,2
|
||
|
|
20240517,123800,11803371000,216500,216500,216500,216500,10
|
||
|
|
20240517,123700,11801206000,217000,216500,217000,216500,36
|
||
|
|
20240517,123600,11793397000,216500,216500,217000,216500,279
|
||
|
|
20240517,123500,11732989500,216500,216500,216500,216500,10
|
||
|
|
20240517,123400,11730824500,216500,216500,217000,216500,20
|
||
|
|
20240517,123300,11726491500,217000,216500,217500,216500,26
|
||
|
|
20240517,123200,11720850500,216500,217000,217500,216500,201
|
||
|
|
20240517,123100,11677234000,217000,217000,217500,217000,13
|
||
|
|
20240517,123000,11674411500,217000,217000,217000,217000,0
|
||
|
|
20240517,122900,11674411500,217000,217000,217500,217000,15
|
||
|
|
20240517,122800,11671151000,217500,217000,217500,217000,160
|
||
|
|
20240517,122700,11636366500,217000,216000,217500,216000,967
|
||
|
|
20240517,122600,11426564500,216000,216000,216000,216000,4
|
||
|
|
20240517,122500,11425700500,216500,216000,216500,216000,64
|
||
|
|
20240517,122400,11411845500,216500,216500,216500,216000,16
|
||
|
|
20240517,122300,11408386000,216500,216000,216500,216000,185
|
||
|
|
20240517,122200,11368397500,216000,216500,216500,216000,4
|
||
|
|
20240517,122100,11367532000,216000,216500,216500,216000,18
|
||
|
|
20240517,122000,11363643500,216000,216000,216500,216000,22
|
||
|
|
20240517,121900,11358885000,216000,216500,216500,216000,10
|
||
|
|
20240517,121800,11356723000,216000,216000,216500,216000,47
|
||
|
|
20240517,121700,11346552000,216500,216000,216500,216000,2
|
||
|
|
20240517,121600,11346119500,216000,216000,216000,216000,2
|
||
|
|
20240517,121500,11345687500,216000,216500,216500,216000,7
|
||
|
|
20240517,121400,11344172500,216000,216500,216500,216000,10
|
||
|
|
20240517,121300,11342009000,216000,216500,216500,216000,320
|
||
|
|
20240517,121200,11272729500,217000,216500,217000,216500,35
|
||
|
|
20240517,121100,11265146500,216500,216500,217000,216500,60
|
||
|
|
20240517,121000,11252153500,216500,217000,217000,216500,18
|
||
|
|
20240517,120900,11248248000,217000,217000,217000,216500,143
|
||
|
|
20240517,120800,11217219000,216500,216500,217000,216500,7
|
||
|
|
20240517,120700,11215703000,216500,216500,217000,216500,116
|
||
|
|
20240517,120600,11190580000,216500,216500,216500,216500,8
|
||
|
|
20240517,120500,11188848000,217000,216500,217000,216500,62
|
||
|
|
20240517,120400,11175424500,216500,216500,216500,216000,61
|
||
|
|
20240517,120300,11162238500,216500,216500,216500,216500,13
|
||
|
|
20240517,120200,11159424000,216500,216000,216500,216000,30
|
||
|
|
20240517,120100,11152934000,216000,216000,216500,216000,9
|
||
|
|
20240517,120000,11150989500,216500,216000,216500,216000,15
|
||
|
|
20240517,115900,11147742500,216000,216000,216000,216000,0
|
||
|
|
20240517,115800,11147742500,216000,216000,216500,216000,66
|
||
|
|
20240517,115700,11133460000,216000,216500,216500,216000,45
|
||
|
|
20240517,115600,11123721500,216500,216500,216500,216500,16
|
||
|
|
20240517,115500,11120257500,216500,217000,217000,216500,42
|
||
|
|
20240517,115400,11111164000,216500,216500,216500,216500,24
|
||
|
|
20240517,115300,11105968000,216000,216500,216500,216000,118
|
||
|
|
20240517,115200,11080467500,216500,216500,216500,216500,105
|
||
|
|
20240517,115100,11057735000,217000,216500,217000,216500,96
|
||
|
|
20240517,115000,11036950500,217000,216500,217000,216500,21
|
||
|
|
20240517,114900,11032398000,216500,216500,216500,216500,27
|
||
|
|
20240517,114800,11026552500,216500,217000,217000,216500,140
|
||
|
|
20240517,114700,10996194000,216500,216500,216500,216500,19
|
||
|
|
20240517,114600,10992080500,216500,216500,216500,216500,6
|
||
|
|
20240517,114500,10990781500,216500,216500,216500,216500,25
|
||
|
|
20240517,114400,10985369000,216500,216500,216500,216500,14
|
||
|
|
20240517,114300,10982338000,216500,216500,217000,216500,13
|
||
|
|
20240517,114200,10979518500,216500,216500,216500,216500,10
|
||
|
|
20240517,114100,10977353500,217000,216500,217000,216500,3
|
||
|
|
20240517,114000,10976703500,217000,216500,217000,216500,131
|
||
|
|
20240517,113900,10948328000,216500,216500,216500,216500,22
|
||
|
|
20240517,113800,10943565000,216500,216000,216500,216000,669
|
||
|
|
20240517,113700,10798730000,216000,216000,216000,216000,4
|
||
|
|
20240517,113600,10797866000,216500,216000,216500,216000,36
|
||
|
|
20240517,113500,10790074000,216000,216000,216500,216000,8
|
||
|
|
20240517,113400,10788343000,216500,216500,216500,216500,127
|
||
|
|
20240517,113300,10760847500,216500,216500,216500,216500,403
|
||
|
|
20240517,113200,10673598000,216000,216500,216500,216000,38
|
||
|
|
20240517,113100,10665372500,216500,216000,216500,216000,10
|
||
|
|
20240517,113000,10663211000,216500,216000,216500,216000,54
|
||
|
|
20240517,112900,10651541500,216500,216000,216500,216000,15
|
||
|
|
20240517,112800,10648297000,216000,216500,216500,216000,12
|
||
|
|
20240517,112700,10645703500,216000,216500,216500,216000,379
|
||
|
|
20240517,112600,10563660500,216500,216500,216500,216500,12
|
||
|
|
20240517,112500,10561062500,216500,216500,216500,216500,30
|
||
|
|
20240517,112400,10554567500,216500,216500,217000,216500,21
|
||
|
|
20240517,112300,10550019500,216500,216500,216500,216500,61
|
||
|
|
20240517,112200,10536813000,216500,216500,216500,216500,9
|
||
|
|
20240517,112100,10534864500,216500,217000,217000,216500,27
|
||
|
|
20240517,112000,10529014000,216500,216500,217000,216500,21
|
||
|
|
20240517,111900,10524465500,217000,217000,217000,216500,18
|
||
|
|
20240517,111800,10520564500,216500,216500,216500,216500,28
|
||
|
|
20240517,111700,10514502500,217000,216500,217000,216500,5
|
||
|
|
20240517,111600,10513419500,216500,217000,217000,216500,16
|
||
|
|
20240517,111500,10509950000,217000,217000,217000,216500,876
|
||
|
|
20240517,111400,10319925000,217000,217000,217500,217000,8
|
||
|
|
20240517,111300,10318187000,217000,217500,217500,217000,7
|
||
|
|
20240517,111200,10316666500,217500,217500,217500,217000,133
|
||
|
|
20240517,111100,10287781500,217000,217500,217500,217000,3
|
||
|
|
20240517,111000,10287129500,217000,217000,217500,217000,86
|
||
|
|
20240517,110900,10268437000,217000,216500,217000,216500,354
|
||
|
|
20240517,110800,10191619500,217000,216500,217000,216500,16
|
||
|
|
20240517,110700,10188151500,217000,217000,217000,216500,80
|
||
|
|
20240517,110600,10170821000,216500,217000,217000,216500,28
|
||
|
|
20240517,110500,10164758000,217000,217000,217000,216500,15
|
||
|
|
20240517,110400,10161504500,216500,217000,217000,216500,65
|
||
|
|
20240517,110300,10147427000,217000,217000,217000,216500,43
|
||
|
|
20240517,110200,10138107000,216500,216500,217000,216500,28
|
||
|
|
20240517,110100,10132040000,216500,217000,217000,216500,32
|
||
|
|
20240517,110000,10125107500,217000,216500,217000,216500,51
|
||
|
|
20240517,105900,10114058500,217000,217000,217000,216500,43
|
||
|
|
20240517,105800,10104743000,216500,216500,217000,216500,63
|
||
|
|
20240517,105700,10091099000,216500,216500,216500,216000,296
|
||
|
|
20240517,105600,10027015500,216500,216500,216500,216000,7
|
||
|
|
20240517,105500,10025502000,216000,216500,216500,216000,12
|
||
|
|
20240517,105400,10022906500,216500,216500,216500,216000,19
|
||
|
|
20240517,105300,10018800500,216000,216000,216500,216000,76
|
||
|
|
20240517,105200,10002379000,216500,216500,216500,216000,12
|
||
|
|
20240517,105100,9999784500,216000,216000,216500,216000,164
|
||
|
|
20240517,105000,9964359500,216000,215500,216500,215500,156
|
||
|
|
20240517,104900,9930663500,216000,216000,216000,215500,22
|
||
|
|
20240517,104800,9925913500,216000,216000,216000,215500,250
|
||
|
|
20240517,104700,9871916500,215500,216000,216000,215500,131
|
||
|
|
20240517,104600,9843623500,216000,216000,216000,215500,6
|
||
|
|
20240517,104500,9842329500,215500,216000,216000,215500,181
|
||
|
|
20240517,104400,9803245000,215500,216000,216000,215500,4
|
||
|
|
20240517,104300,9802382000,215500,215500,216000,215500,31
|
||
|
|
20240517,104200,9795693000,215500,215500,216000,215500,8
|
||
|
|
20240517,104100,9793968000,216000,215500,216000,215500,95
|
||
|
|
20240517,104000,9773466500,215500,215500,216000,215500,110
|
||
|
|
20240517,103900,9749761000,215500,215500,216000,215500,21
|
||
|
|
20240517,103800,9745227500,215500,215500,216000,215500,299
|
||
|
|
20240517,103700,9680718000,215500,215500,215500,215500,72
|
||
|
|
20240517,103600,9665202000,215500,215500,215500,215500,42
|
||
|
|
20240517,103500,9656151000,215500,215500,215500,215500,553
|
||
|
|
20240517,103400,9536979500,215500,215500,215500,215500,17
|
||
|
|
20240517,103300,9533316000,215500,215500,215500,215500,33
|
||
|
|
20240517,103200,9526204500,215500,216000,216000,215500,3
|
||
|
|
20240517,103100,9525557500,215500,215500,216000,215500,20
|
||
|
|
20240517,103000,9521246000,216000,215500,216000,215500,8
|
||
|
|
20240517,102900,9519521500,215500,215500,216000,215500,50
|
||
|
|
20240517,102800,9508731500,216000,215500,216000,215500,10
|
||
|
|
20240517,102700,9506575000,215500,216000,216000,215500,14
|
||
|
|
20240517,102600,9503551500,216000,215500,216000,215500,194
|
||
|
|
20240517,102500,9461649500,215500,215500,216000,215500,74
|
||
|
|
20240517,102400,9445700000,215500,215500,216000,215500,281
|
||
|
|
20240517,102300,9385013000,215500,215500,215500,215500,27
|
||
|
|
20240517,102200,9379194500,215500,215500,215500,215500,168
|
||
|
|
20240517,102100,9342990500,215500,216000,216000,215500,409
|
||
|
|
20240517,102000,9254830500,215500,215500,215500,215500,553
|
||
|
|
20240517,101900,9135659000,215500,215000,216000,215000,732
|
||
|
|
20240517,101800,8977960000,215000,215000,215000,215000,590
|
||
|
|
20240517,101700,8851110000,215000,215000,215500,215000,947
|
||
|
|
20240517,101600,8647485000,215000,215500,215500,215000,75
|
||
|
|
20240517,101500,8631329500,215000,215500,215500,215000,861
|
||
|
|
20240517,101400,8446209500,215000,215500,215500,215000,394
|
||
|
|
20240517,101300,8361425500,216000,215500,216000,215500,167
|
||
|
|
20240517,101200,8325427000,215500,215500,216000,215500,371
|
||
|
|
20240517,101100,8245434000,215500,215500,216000,215000,2342
|
||
|
|
20240517,101000,7740742500,216000,215500,216000,215500,66
|
||
|
|
20240517,100900,7726491500,215500,215500,216000,215500,71
|
||
|
|
20240517,100800,7711175000,216000,216000,216000,215500,87
|
||
|
|
20240517,100700,7692396000,216000,215500,216000,215500,49
|
||
|
|
20240517,100600,7681819000,215500,215500,216000,215500,83
|
||
|
|
20240517,100500,7663926000,215500,215500,216000,215500,46
|
||
|
|
20240517,100400,7653992500,216000,216000,216000,215500,500
|
||
|
|
20240517,100300,7546015000,215500,216000,216000,215500,137
|
||
|
|
20240517,100200,7516474000,216000,216500,216500,215500,519
|
||
|
|
20240517,100100,7404372000,216500,216500,216500,216000,10
|
||
|
|
20240517,100000,7402208000,216500,216500,216500,216000,66
|
||
|
|
20240517,095900,7387922000,216500,217500,217500,216000,891
|
||
|
|
20240517,095800,7194793500,217000,217500,218000,217000,194
|
||
|
|
20240517,095700,7152595500,218000,218000,218000,217500,34
|
||
|
|
20240517,095600,7145185000,218000,218000,218000,217500,41
|
||
|
|
20240517,095500,7136255000,218000,217500,218000,217500,46
|
||
|
|
20240517,095400,7126232000,217500,217500,218000,217500,296
|
||
|
|
20240517,095300,7061845000,217500,217000,217500,217000,321
|
||
|
|
20240517,095200,6992037500,217500,217500,218000,217000,597
|
||
|
|
20240517,095100,6862253500,217500,217500,218000,217500,268
|
||
|
|
20240517,095000,6803883000,218000,218000,218000,217500,307
|
||
|
|
20240517,094900,6737057500,218000,218000,218000,217500,129
|
||
|
|
20240517,094800,6708982000,218000,218000,218500,217500,172
|
||
|
|
20240517,094700,6671493000,218500,218000,218500,218000,142
|
||
|
|
20240517,094600,6640515500,218000,218000,218500,218000,286
|
||
|
|
20240517,094500,6578158000,218000,217500,218000,217500,366
|
||
|
|
20240517,094400,6498401500,217500,217500,218000,217500,135
|
||
|
|
20240517,094300,6469000000,217500,218000,218000,217500,45
|
||
|
|
20240517,094200,6459195000,218000,218000,218000,217500,940
|
||
|
|
20240517,094100,6254456500,218000,218000,218500,217500,263
|
||
|
|
20240517,094000,6197136500,218000,218000,218000,217500,122
|
||
|
|
20240517,093900,6170552500,218000,218000,218000,217500,78
|
||
|
|
20240517,093800,6153562000,218000,218000,218000,217500,181
|
||
|
|
20240517,093700,6114121500,218000,218000,218500,217500,341
|
||
|
|
20240517,093600,6039806500,218000,218000,218500,217500,550
|
||
|
|
20240517,093500,5919915500,218000,217000,218000,217000,460
|
||
|
|
20240517,093400,5819744500,217500,217500,217500,217000,201
|
||
|
|
20240517,093300,5776028500,217500,217000,217500,217000,41
|
||
|
|
20240517,093200,5767116500,217000,217000,217500,217000,291
|
||
|
|
20240517,093100,5703959500,217000,217000,217000,216500,404
|
||
|
|
20240517,093000,5616330500,217500,217000,217500,217000,185
|
||
|
|
20240517,092900,5576154000,217500,217500,217500,217000,182
|
||
|
|
20240517,092800,5536648500,217000,217000,217500,217000,174
|
||
|
|
20240517,092700,5498828000,217000,216500,217000,216500,275
|
||
|
|
20240517,092600,5439205000,216500,216500,216500,216000,512
|
||
|
|
20240517,092500,5328436000,216000,216500,216500,216000,128
|
||
|
|
20240517,092400,5300777000,216500,216000,216500,216000,43
|
||
|
|
20240517,092300,5291477500,216000,216500,216500,216000,31
|
||
|
|
20240517,092200,5284770500,216500,216500,216500,216000,86
|
||
|
|
20240517,092100,5266172500,216500,216500,216500,216000,434
|
||
|
|
20240517,092000,5172330500,217000,217000,217000,216500,161
|
||
|
|
20240517,091900,5137453500,217000,217000,217500,216000,574
|
||
|
|
20240517,091800,5013230500,216500,215500,217500,215500,5281
|
||
|
|
20240517,091700,3871883500,216000,216000,216000,215000,1099
|
||
|
|
20240517,091600,3635063500,216000,217000,217000,216000,919
|
||
|
|
20240517,091500,3436380500,216500,216500,217000,216000,468
|
||
|
|
20240517,091400,3335078500,217000,217000,217000,216000,585
|
||
|
|
20240517,091300,3208400500,217000,217000,217500,216500,397
|
||
|
|
20240517,091200,3122256500,217500,218500,219000,216500,1264
|
||
|
|
20240517,091100,2847119500,218500,219000,219500,218500,289
|
||
|
|
20240517,091000,2783948000,219000,219500,220000,219000,762
|
||
|
|
20240517,090900,2616944500,219500,220000,220500,219500,353
|
||
|
|
20240517,090800,2539277500,220000,219500,220000,219000,784
|
||
|
|
20240517,090700,2367146500,219500,220000,220500,219000,899
|
||
|
|
20240517,090600,2169674000,220500,220000,221000,220000,765
|
||
|
|
20240517,090500,2000999500,221000,221000,221500,220000,1168
|
||
|
|
20240517,090400,1743217000,221000,220000,221500,220000,2030
|
||
|
|
20240517,090300,1295180500,220000,219000,221500,218500,2080
|
||
|
|
20240517,090200,837873000,218500,217000,219500,217000,1252
|
||
|
|
20240517,090100,564643000,217000,215500,217500,215500,511
|
||
|
|
20240517,090000,453775500,215500,214000,217000,214000,2113
|