587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240508,184400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,184300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,184200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,184100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,184000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,183000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,182000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,181300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,181000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,180000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,175000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,174300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,174000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,173000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,172000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,171300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,171000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,170000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,165000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,164300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,164000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,163000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,162000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,161300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,161000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,160000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,155000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154400,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,154300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,154000,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153900,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153800,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153700,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153600,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153500,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153400,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153300,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153200,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153100,41188979000,47200,47200,47200,47200,0
|
||
|
|
20240508,153000,41188979000,47200,47200,47200,47200,13070
|
||
|
|
20240508,152900,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152800,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152700,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152600,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152500,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152400,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152300,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152200,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152100,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,152000,40572075000,47200,47200,47200,47200,0
|
||
|
|
20240508,151900,40572075000,47200,47300,47300,47200,2344
|
||
|
|
20240508,151800,40461323150,47250,47250,47300,47200,3428
|
||
|
|
20240508,151700,40299271550,47200,47200,47300,47150,3350
|
||
|
|
20240508,151600,40141059650,47250,47250,47300,47200,2012
|
||
|
|
20240508,151500,40045998900,47250,47400,47400,47250,2920
|
||
|
|
20240508,151400,39907812200,47400,47350,47400,47350,2413
|
||
|
|
20240508,151300,39793466650,47300,47350,47400,47300,778
|
||
|
|
20240508,151200,39756631050,47400,47350,47400,47300,1268
|
||
|
|
20240508,151100,39696588100,47300,47350,47400,47300,2041
|
||
|
|
20240508,151000,39599892600,47400,47400,47400,47250,2067
|
||
|
|
20240508,150900,39502012350,47350,47350,47400,47300,1499
|
||
|
|
20240508,150800,39431072350,47350,47400,47400,47300,1381
|
||
|
|
20240508,150700,39365673500,47350,47400,47450,47350,1079
|
||
|
|
20240508,150600,39314537250,47400,47450,47450,47300,1378
|
||
|
|
20240508,150500,39249238100,47400,47350,47450,47300,2465
|
||
|
|
20240508,150400,39132429350,47350,47450,47450,47200,7651
|
||
|
|
20240508,150300,38770227150,47400,47400,47450,47400,977
|
||
|
|
20240508,150200,38723890050,47450,47500,47500,47400,1809
|
||
|
|
20240508,150100,38638085100,47500,47500,47500,47450,1641
|
||
|
|
20240508,150000,38560188550,47500,47500,47550,47450,2474
|
||
|
|
20240508,145900,38442698050,47500,47450,47500,47450,4198
|
||
|
|
20240508,145800,38243327300,47400,47450,47500,47400,1334
|
||
|
|
20240508,145700,38180034900,47450,47450,47450,47400,1191
|
||
|
|
20240508,145600,38123549550,47450,47400,47500,47400,3461
|
||
|
|
20240508,145500,37959220050,47400,47500,47500,47350,2398
|
||
|
|
20240508,145400,37845554800,47500,47400,47500,47400,2208
|
||
|
|
20240508,145300,37740725500,47350,47350,47550,47350,5027
|
||
|
|
20240508,145200,37502275450,47400,47450,47500,47350,3791
|
||
|
|
20240508,145100,37322440500,47450,47450,47550,47450,3076
|
||
|
|
20240508,145000,37176352050,47500,47500,47500,47400,4368
|
||
|
|
20240508,144900,36968924350,47400,47450,47500,47400,2676
|
||
|
|
20240508,144800,36841891150,47500,47450,47500,47400,3308
|
||
|
|
20240508,144700,36684877350,47450,47300,47500,47250,4627
|
||
|
|
20240508,144600,36465313250,47250,47300,47300,47200,3553
|
||
|
|
20240508,144500,36297416500,47250,47400,47400,47250,3603
|
||
|
|
20240508,144400,36126850150,47350,47250,47450,47200,6796
|
||
|
|
20240508,144300,35805065350,47200,47250,47250,47150,3293
|
||
|
|
20240508,144200,35649656350,47200,47300,47300,47200,8442
|
||
|
|
20240508,144100,35250829050,47300,47300,47450,47250,5855
|
||
|
|
20240508,144000,34973616750,47300,47500,47550,47300,8470
|
||
|
|
20240508,143900,34571798850,47500,47600,47650,47450,5751
|
||
|
|
20240508,143800,34298235250,47600,47500,47650,47450,22263
|
||
|
|
20240508,143700,33239236700,47500,47450,47550,47400,4062
|
||
|
|
20240508,143600,33046321100,47450,47350,47600,47200,20810
|
||
|
|
20240508,143500,32058740800,47350,47400,47450,47300,8750
|
||
|
|
20240508,143400,31644295150,47450,47400,47500,47400,7628
|
||
|
|
20240508,143300,31282437950,47450,47550,47600,47400,14391
|
||
|
|
20240508,143200,30598194300,47600,47400,47600,47350,36423
|
||
|
|
20240508,143100,28868730400,47400,47300,47400,47250,12471
|
||
|
|
20240508,143000,28278594550,47250,47200,47300,47150,14015
|
||
|
|
20240508,142900,27616698150,47200,47200,47300,47150,10245
|
||
|
|
20240508,142800,27132817300,47200,46950,47250,46950,27756
|
||
|
|
20240508,142700,25824233000,47000,47000,47050,46950,8275
|
||
|
|
20240508,142600,25435237100,46950,46850,47050,46800,19110
|
||
|
|
20240508,142500,24538134100,46800,46850,46900,46800,5246
|
||
|
|
20240508,142400,24292319450,46800,46750,46900,46700,7301
|
||
|
|
20240508,142300,23950521100,46700,46650,46800,46650,5093
|
||
|
|
20240508,142200,23712544650,46650,46750,46800,46600,3550
|
||
|
|
20240508,142100,23546622250,46750,46650,46750,46650,2165
|
||
|
|
20240508,142000,23445508900,46700,46600,46800,46600,3733
|
||
|
|
20240508,141900,23270970600,46600,46550,46750,46550,1007
|
||
|
|
20240508,141800,23223980750,46500,46500,46700,46450,5844
|
||
|
|
20240508,141700,22951360550,46500,46450,46500,46400,7485
|
||
|
|
20240508,141600,22603432000,46400,46450,46600,46400,8386
|
||
|
|
20240508,141500,22213524400,46450,46650,46650,46450,4146
|
||
|
|
20240508,141400,22020497950,46600,46400,46700,46350,5192
|
||
|
|
20240508,141300,21778758900,46400,46500,46500,46350,13367
|
||
|
|
20240508,141200,21158335650,46500,46450,46550,46400,5992
|
||
|
|
20240508,141100,20879788650,46500,46500,46750,46450,5433
|
||
|
|
20240508,141000,20626720350,46500,46700,46750,46500,12867
|
||
|
|
20240508,140900,20026689500,46700,46750,46800,46700,3485
|
||
|
|
20240508,140800,19863742200,46800,46800,46900,46700,7354
|
||
|
|
20240508,140700,19519621850,46800,46700,46850,46700,7318
|
||
|
|
20240508,140600,19177276500,46700,46550,46700,46500,14705
|
||
|
|
20240508,140500,18491595950,46550,47000,47050,46450,24270
|
||
|
|
20240508,140400,17355098550,47000,47050,47150,46800,35124
|
||
|
|
20240508,140300,15703913750,47000,46500,47050,46500,31916
|
||
|
|
20240508,140200,14209157750,46500,46500,46600,46350,12658
|
||
|
|
20240508,140100,13621161550,46450,46450,46900,46350,33073
|
||
|
|
20240508,140000,12079741800,46450,46150,46450,46150,14026
|
||
|
|
20240508,135900,11430046650,46150,46200,46200,46150,152
|
||
|
|
20240508,135800,11423026050,46150,46200,46200,46150,224
|
||
|
|
20240508,135700,11412677850,46150,46200,46200,46150,134
|
||
|
|
20240508,135600,11406490850,46150,46150,46200,46150,1108
|
||
|
|
20240508,135500,11355352700,46150,46150,46200,46150,177
|
||
|
|
20240508,135400,11347181200,46150,46200,46200,46150,125
|
||
|
|
20240508,135300,11341408650,46150,46150,46200,46150,793
|
||
|
|
20240508,135200,11304773550,46200,46150,46200,46150,35
|
||
|
|
20240508,135100,11303157700,46200,46200,46200,46150,198
|
||
|
|
20240508,135000,11294018000,46150,46150,46200,46150,156
|
||
|
|
20240508,134900,11286812750,46200,46200,46200,46150,67
|
||
|
|
20240508,134800,11283719550,46200,46200,46200,46150,101
|
||
|
|
20240508,134700,11279055950,46150,46150,46200,46150,151
|
||
|
|
20240508,134600,11272086100,46200,46150,46200,46150,45
|
||
|
|
20240508,134500,11270008800,46150,46100,46200,46100,1901
|
||
|
|
20240508,134400,11182270450,46150,46150,46150,46100,354
|
||
|
|
20240508,134300,11165934650,46150,46150,46150,46100,187
|
||
|
|
20240508,134200,11157305400,46100,46150,46150,46100,1126
|
||
|
|
20240508,134100,11105342700,46150,46100,46150,46100,85
|
||
|
|
20240508,134000,11101423800,46100,46150,46150,46100,98
|
||
|
|
20240508,133900,11096902650,46100,46150,46150,46100,326
|
||
|
|
20240508,133800,11081870750,46100,46100,46150,46100,137
|
||
|
|
20240508,133700,11075549850,46100,46150,46150,46100,302
|
||
|
|
20240508,133600,11061626700,46150,46100,46150,46100,103
|
||
|
|
20240508,133500,11056875050,46150,46100,46150,46100,60
|
||
|
|
20240508,133400,11054107850,46100,46100,46150,46100,419
|
||
|
|
20240508,133300,11034791450,46100,46150,46150,46100,276
|
||
|
|
20240508,133200,11022056400,46150,46100,46150,46100,244
|
||
|
|
20240508,133100,11010798050,46100,46100,46150,46100,64
|
||
|
|
20240508,133000,11007847150,46100,46150,46150,46100,209
|
||
|
|
20240508,132900,10998204300,46100,46150,46150,46100,199
|
||
|
|
20240508,132800,10989028850,46100,46050,46150,46050,2389
|
||
|
|
20240508,132700,10878888950,46050,46050,46100,46050,172
|
||
|
|
20240508,132600,10870967150,46050,46050,46100,46000,648
|
||
|
|
20240508,132500,10841129200,46050,46000,46050,46000,152
|
||
|
|
20240508,132400,10834136700,46050,46000,46050,46000,926
|
||
|
|
20240508,132300,10791499050,46000,46000,46000,45950,398
|
||
|
|
20240508,132200,10773210400,46000,45950,46050,45950,284
|
||
|
|
20240508,132100,10760143050,45950,46000,46050,45950,564
|
||
|
|
20240508,132000,10734199150,46000,46000,46050,46000,65
|
||
|
|
20240508,131900,10731208950,46000,46000,46050,46000,389
|
||
|
|
20240508,131800,10713314250,46000,46000,46050,46000,120
|
||
|
|
20240508,131700,10707793750,46000,46000,46050,46000,644
|
||
|
|
20240508,131600,10678168450,46000,46050,46100,46000,422
|
||
|
|
20240508,131500,10658731750,46000,46000,46050,46000,345
|
||
|
|
20240508,131400,10642850300,46000,46050,46100,46000,3109
|
||
|
|
20240508,131300,10499744750,46050,46050,46100,46050,563
|
||
|
|
20240508,131200,10473811000,46050,46050,46100,46050,453
|
||
|
|
20240508,131100,10452943300,46050,46050,46100,46050,296
|
||
|
|
20240508,131000,10439299200,46100,46050,46100,46050,176
|
||
|
|
20240508,130900,10431193900,46050,46100,46100,46050,478
|
||
|
|
20240508,130800,10409176450,46050,46050,46100,46050,97
|
||
|
|
20240508,130700,10404708200,46050,46050,46100,46050,136
|
||
|
|
20240508,130600,10398443400,46100,46100,46100,46050,281
|
||
|
|
20240508,130500,10385494400,46100,46050,46100,46050,162
|
||
|
|
20240508,130400,10378027650,46100,46100,46100,46050,662
|
||
|
|
20240508,130300,10347511400,46100,46150,46150,46100,137
|
||
|
|
20240508,130200,10341195050,46150,46100,46150,46100,72
|
||
|
|
20240508,130100,10337875750,46150,46100,46150,46100,107
|
||
|
|
20240508,130000,10332941900,46100,46100,46100,46050,1556
|
||
|
|
20240508,125900,10261213050,46050,46050,46100,46050,401
|
||
|
|
20240508,125800,10242746650,46050,46050,46050,46000,1124
|
||
|
|
20240508,125700,10190986850,46050,46050,46050,46000,96
|
||
|
|
20240508,125600,10186566300,46100,45950,46100,45950,1847
|
||
|
|
20240508,125500,10101526200,46000,45900,46000,45900,2575
|
||
|
|
20240508,125400,9983259750,45900,45900,45950,45900,110
|
||
|
|
20240508,125300,9978210500,45900,45950,45950,45900,586
|
||
|
|
20240508,125200,9951310600,45950,45900,45950,45900,194
|
||
|
|
20240508,125100,9942399450,45950,45900,45950,45900,69
|
||
|
|
20240508,125000,9939231400,45950,45900,45950,45900,42
|
||
|
|
20240508,124900,9937302600,45900,46000,46000,45900,1484
|
||
|
|
20240508,124800,9869122600,46000,46000,46000,45950,536
|
||
|
|
20240508,124700,9844484300,46000,46050,46050,46000,1263
|
||
|
|
20240508,124600,9786378800,46000,46000,46050,46000,126
|
||
|
|
20240508,124500,9780582300,46000,46000,46050,46000,48
|
||
|
|
20240508,124400,9778373700,46000,45950,46050,45950,116
|
||
|
|
20240508,124300,9773039400,45950,45950,46000,45950,455
|
||
|
|
20240508,124200,9752109700,45950,46000,46000,45950,299
|
||
|
|
20240508,124100,9738370000,45950,45950,46000,45950,178
|
||
|
|
20240508,124000,9730188800,45950,46000,46000,45950,23
|
||
|
|
20240508,123900,9729131400,45950,46000,46000,45950,60
|
||
|
|
20240508,123800,9726374050,46000,45950,46050,45950,325
|
||
|
|
20240508,123700,9711426800,45950,45950,46000,45950,374
|
||
|
|
20240508,123600,9694226400,45950,45950,46050,45950,145
|
||
|
|
20240508,123500,9687559000,45950,45950,46000,45950,1008
|
||
|
|
20240508,123400,9641191250,45950,45950,46000,45950,408
|
||
|
|
20240508,123300,9622438100,45950,45950,46000,45950,675
|
||
|
|
20240508,123200,9591421550,45950,45950,46000,45950,53
|
||
|
|
20240508,123100,9588985750,45950,45950,46000,45950,119
|
||
|
|
20240508,123000,9583517500,45950,45950,46000,45950,322
|
||
|
|
20240508,122900,9568721350,45950,46000,46000,45950,521
|
||
|
|
20240508,122800,9544755600,46000,46000,46000,46000,11
|
||
|
|
20240508,122700,9544249600,46000,46000,46050,46000,70
|
||
|
|
20240508,122600,9541029250,46000,46050,46050,46000,526
|
||
|
|
20240508,122500,9516832550,46000,46000,46000,46000,74
|
||
|
|
20240508,122400,9513428550,46000,46000,46050,46000,29
|
||
|
|
20240508,122300,9512093900,46000,46050,46050,46000,160
|
||
|
|
20240508,122200,9504727750,46100,46050,46100,46050,230
|
||
|
|
20240508,122100,9494135600,46050,46100,46100,46050,22
|
||
|
|
20240508,122000,9493122150,46100,46050,46100,46050,39
|
||
|
|
20240508,121900,9491325850,46050,46100,46100,46050,154
|
||
|
|
20240508,121800,9484233550,46050,46100,46100,46050,35
|
||
|
|
20240508,121700,9482621550,46100,46050,46100,46000,1091
|
||
|
|
20240508,121600,9432381350,46000,46000,46050,46000,335
|
||
|
|
20240508,121500,9416970950,46000,46000,46050,46000,50
|
||
|
|
20240508,121400,9414670750,46000,46000,46050,46000,156
|
||
|
|
20240508,121300,9407494400,46000,46050,46050,46000,47
|
||
|
|
20240508,121200,9405331800,46000,46000,46000,46000,60
|
||
|
|
20240508,121100,9402571800,46050,46050,46050,46000,104
|
||
|
|
20240508,121000,9397787150,46000,46050,46050,46000,210
|
||
|
|
20240508,120900,9388116900,46050,46000,46050,46000,868
|
||
|
|
20240508,120800,9348188600,46000,46050,46050,46000,65
|
||
|
|
20240508,120700,9345196650,46050,46050,46050,46000,744
|
||
|
|
20240508,120600,9310957400,46050,46050,46100,46050,250
|
||
|
|
20240508,120500,9299440100,46050,46100,46100,46050,138
|
||
|
|
20240508,120400,9293084950,46050,46050,46100,46050,387
|
||
|
|
20240508,120300,9275263400,46100,46100,46100,46050,251
|
||
|
|
20240508,120200,9263692800,46050,46050,46050,46050,52
|
||
|
|
20240508,120100,9261298200,46100,46050,46100,46050,74
|
||
|
|
20240508,120000,9257889750,46050,46100,46100,46050,692
|
||
|
|
20240508,115900,9226022250,46100,46100,46100,46050,126
|
||
|
|
20240508,115800,9220217400,46100,46050,46100,46050,27
|
||
|
|
20240508,115700,9218973000,46050,46100,46100,46050,67
|
||
|
|
20240508,115600,9215885400,46100,46100,46100,46000,24
|
||
|
|
20240508,115500,9214779700,46100,46100,46150,46000,778
|
||
|
|
20240508,115400,9178931850,46100,46150,46150,46100,141
|
||
|
|
20240508,115300,9172425850,46100,46100,46150,46100,238
|
||
|
|
20240508,115200,9161453250,46100,46150,46150,46100,41
|
||
|
|
20240508,115100,9159561500,46100,46150,46150,46100,39
|
||
|
|
20240508,115000,9157762200,46100,46100,46150,46100,41
|
||
|
|
20240508,114900,9155870800,46100,46100,46150,46100,239
|
||
|
|
20240508,114800,9144850150,46150,46150,46150,46100,113
|
||
|
|
20240508,114700,9139640000,46100,46150,46150,46100,37
|
||
|
|
20240508,114600,9137932900,46100,46100,46150,46100,294
|
||
|
|
20240508,114500,9124379050,46100,46150,46150,46100,108
|
||
|
|
20240508,114400,9119398750,46100,46100,46150,46100,91
|
||
|
|
20240508,114300,9115202550,46100,46100,46150,46050,219
|
||
|
|
20240508,114200,9105109750,46100,46100,46100,46050,540
|
||
|
|
20240508,114100,9080216350,46100,46100,46100,46050,30
|
||
|
|
20240508,114000,9078833950,46050,46000,46100,46000,2028
|
||
|
|
20240508,113900,8985458350,46000,46000,46050,45950,295
|
||
|
|
20240508,113800,8971888150,46000,46000,46050,46000,80
|
||
|
|
20240508,113700,8968207750,46000,46000,46050,45950,342
|
||
|
|
20240508,113600,8952479250,46000,46050,46050,45950,839
|
||
|
|
20240508,113500,8913884700,46050,46000,46050,46000,294
|
||
|
|
20240508,113400,8900359600,46000,46000,46050,46000,743
|
||
|
|
20240508,113300,8866180300,46050,46050,46050,46000,195
|
||
|
|
20240508,113200,8857206300,46050,46050,46050,46000,35
|
||
|
|
20240508,113100,8855595050,46050,46050,46050,46000,208
|
||
|
|
20240508,113000,8846020650,46050,46000,46050,46000,225
|
||
|
|
20240508,112900,8835663300,46050,46100,46100,46000,1028
|
||
|
|
20240508,112800,8788323950,46050,46100,46100,46050,491
|
||
|
|
20240508,112700,8765711300,46100,46100,46100,46050,79
|
||
|
|
20240508,112600,8762071350,46100,46100,46150,46050,514
|
||
|
|
20240508,112500,8738383600,46100,46100,46100,46050,254
|
||
|
|
20240508,112400,8726685100,46100,46100,46150,46050,161
|
||
|
|
20240508,112300,8719266600,46150,46100,46150,46050,265
|
||
|
|
20240508,112200,8707038300,46100,46100,46150,46050,1076
|
||
|
|
20240508,112100,8657436000,46150,46200,46200,46100,234
|
||
|
|
20240508,112000,8646646150,46200,46150,46200,46100,418
|
||
|
|
20240508,111900,8627369500,46150,46100,46200,46100,98
|
||
|
|
20240508,111800,8622846550,46150,46150,46200,46100,268
|
||
|
|
20240508,111700,8610477750,46200,46200,46250,46150,1322
|
||
|
|
20240508,111600,8549401850,46250,46250,46250,46200,266
|
||
|
|
20240508,111500,8537110250,46250,46250,46250,46200,93
|
||
|
|
20240508,111400,8532812650,46250,46250,46250,46200,193
|
||
|
|
20240508,111300,8523887050,46250,46250,46250,46200,145
|
||
|
|
20240508,111200,8517181500,46250,46200,46250,46200,521
|
||
|
|
20240508,111100,8493110700,46200,46250,46250,46200,68
|
||
|
|
20240508,111000,8489966350,46200,46250,46250,46200,58
|
||
|
|
20240508,110900,8487284600,46250,46250,46250,46200,418
|
||
|
|
20240508,110800,8467968450,46250,46300,46350,46250,1210
|
||
|
|
20240508,110700,8411995400,46250,46350,46350,46250,528
|
||
|
|
20240508,110600,8387548650,46350,46300,46350,46250,1344
|
||
|
|
20240508,110500,8325285600,46300,46250,46350,46250,1768
|
||
|
|
20240508,110400,8243427550,46300,46250,46300,46200,394
|
||
|
|
20240508,110300,8225195000,46250,46250,46250,46200,257
|
||
|
|
20240508,110200,8213309000,46250,46300,46300,46200,382
|
||
|
|
20240508,110100,8195641150,46300,46250,46300,46250,427
|
||
|
|
20240508,110000,8175873600,46250,46250,46300,46200,1364
|
||
|
|
20240508,105900,8112800050,46200,46250,46250,46200,268
|
||
|
|
20240508,105800,8100409350,46200,46250,46250,46200,222
|
||
|
|
20240508,105700,8090149750,46250,46200,46250,46150,1129
|
||
|
|
20240508,105600,8037990550,46200,46150,46200,46100,1531
|
||
|
|
20240508,105500,7967317350,46150,46150,46150,46100,258
|
||
|
|
20240508,105400,7955421800,46100,46100,46150,46100,208
|
||
|
|
20240508,105300,7945831650,46150,46150,46150,46050,406
|
||
|
|
20240508,105200,7927113700,46100,46150,46150,46100,816
|
||
|
|
20240508,105100,7889486300,46100,46100,46150,46100,304
|
||
|
|
20240508,105000,7875460650,46100,46050,46150,46050,1963
|
||
|
|
20240508,104900,7784963100,46100,46000,46100,46000,361
|
||
|
|
20240508,104800,7768326300,46000,46050,46100,46000,58
|
||
|
|
20240508,104700,7765654050,46050,46000,46050,45950,485
|
||
|
|
20240508,104600,7743332050,45950,45850,45950,45850,5011
|
||
|
|
20240508,104500,7513324850,45850,45950,46000,45850,847
|
||
|
|
20240508,104400,7474441900,45950,46000,46000,45950,345
|
||
|
|
20240508,104300,7458583200,45950,45900,45950,45900,250
|
||
|
|
20240508,104200,7447096050,45900,45950,45950,45900,132
|
||
|
|
20240508,104100,7441034000,45950,46000,46000,45950,182
|
||
|
|
20240508,104000,7432671050,46000,45950,46000,45900,206
|
||
|
|
20240508,103900,7423205150,45950,45800,45950,45800,438
|
||
|
|
20240508,103800,7403095000,45800,45850,45850,45800,63
|
||
|
|
20240508,103700,7400207150,45850,45850,45900,45850,289
|
||
|
|
20240508,103600,7386952200,45900,45900,45900,45900,14
|
||
|
|
20240508,103500,7386309600,45900,45900,45900,45850,57
|
||
|
|
20240508,103400,7383695100,45900,45850,45900,45850,242
|
||
|
|
20240508,103300,7372588250,45850,46000,46000,45850,819
|
||
|
|
20240508,103200,7335004000,45950,45950,46000,45900,1633
|
||
|
|
20240508,103100,7260010750,45950,45950,46000,45950,57
|
||
|
|
20240508,103000,7257391400,45950,45900,46000,45900,406
|
||
|
|
20240508,102900,7238737500,45900,45850,46000,45850,257
|
||
|
|
20240508,102800,7226936300,45850,45900,45900,45850,230
|
||
|
|
20240508,102700,7216384550,45900,45850,45900,45850,133
|
||
|
|
20240508,102600,7210283150,45850,45900,46000,45850,93
|
||
|
|
20240508,102500,7206014350,45900,46000,46000,45900,99
|
||
|
|
20240508,102400,7201469950,46000,45800,46000,45800,3346
|
||
|
|
20240508,102300,7047911500,45800,45850,45850,45800,171
|
||
|
|
20240508,102200,7040073450,45850,45900,45950,45800,9198
|
||
|
|
20240508,102100,6618431200,45950,45900,46000,45900,410
|
||
|
|
20240508,102000,6599586550,45900,45950,46000,45900,840
|
||
|
|
20240508,101900,6560989050,45950,46000,46150,45950,1037
|
||
|
|
20240508,101800,6513227250,46000,45900,46000,45900,253
|
||
|
|
20240508,101700,6501599800,45900,45850,45950,45850,617
|
||
|
|
20240508,101600,6473268550,45850,45800,45850,45750,794
|
||
|
|
20240508,101500,6436909150,45750,45600,45750,45600,1697
|
||
|
|
20240508,101400,6359426100,45650,45600,45650,45600,433
|
||
|
|
20240508,101300,6339680000,45600,45600,45650,45600,694
|
||
|
|
20240508,101200,6308032600,45600,45650,45650,45600,562
|
||
|
|
20240508,101100,6282404700,45650,45600,45650,45600,80
|
||
|
|
20240508,101000,6278756250,45600,45600,45650,45550,624
|
||
|
|
20240508,100900,6250294250,45550,45600,45600,45550,340
|
||
|
|
20240508,100800,6234791250,45600,45600,45600,45550,329
|
||
|
|
20240508,100700,6219789650,45600,45600,45650,45600,497
|
||
|
|
20240508,100600,6197123500,45600,45600,45650,45550,1490
|
||
|
|
20240508,100500,6129233900,45600,45600,45600,45550,2108
|
||
|
|
20240508,100400,6033112100,45600,45700,45750,45600,1442
|
||
|
|
20240508,100300,5967242850,45700,45750,45750,45700,173
|
||
|
|
20240508,100200,5959330950,45700,45700,45750,45700,44
|
||
|
|
20240508,100100,5957319100,45700,45750,45750,45700,468
|
||
|
|
20240508,100000,5935925700,45700,45700,45750,45700,96
|
||
|
|
20240508,095900,5931536800,45700,45750,45750,45650,1375
|
||
|
|
20240508,095800,5868701550,45750,45800,45800,45700,99
|
||
|
|
20240508,095700,5864170750,45800,45750,45800,45700,373
|
||
|
|
20240508,095600,5847107000,45750,45750,45800,45750,259
|
||
|
|
20240508,095500,5835257550,45750,45650,45750,45650,740
|
||
|
|
20240508,095400,5801436650,45700,45600,45700,45550,861
|
||
|
|
20240508,095300,5762165750,45550,45600,45600,45550,250
|
||
|
|
20240508,095200,5750771000,45550,45600,45600,45550,948
|
||
|
|
20240508,095100,5707546850,45550,45550,45600,45550,996
|
||
|
|
20240508,095000,5662174700,45550,45650,45700,45550,2304
|
||
|
|
20240508,094900,5557064000,45650,45600,45700,45600,1328
|
||
|
|
20240508,094800,5496466350,45600,45650,45650,45550,1906
|
||
|
|
20240508,094700,5409566350,45600,45550,45600,45500,2494
|
||
|
|
20240508,094600,5295956650,45550,45600,46150,45550,3601
|
||
|
|
20240508,094500,5131108200,45550,45550,45600,45550,3513
|
||
|
|
20240508,094400,4971071700,45550,45600,45650,45550,1850
|
||
|
|
20240508,094300,4886750400,45600,45700,45700,45550,7214
|
||
|
|
20240508,094200,4557651900,45750,45750,45750,45700,1547
|
||
|
|
20240508,094100,4486949900,45750,45900,45900,45750,2021
|
||
|
|
20240508,094000,4394454300,45850,46050,46050,45850,425
|
||
|
|
20240508,093900,4374933050,46050,45950,46050,45950,517
|
||
|
|
20240508,093800,4351148800,45900,45900,46000,45850,836
|
||
|
|
20240508,093700,4312765050,45900,45750,45900,45750,746
|
||
|
|
20240508,093600,4278565450,45750,45850,45850,45650,2398
|
||
|
|
20240508,093500,4168864500,45850,45650,45850,45650,1596
|
||
|
|
20240508,093400,4095926700,45650,45700,45750,45650,3044
|
||
|
|
20240508,093300,3956825050,45700,45850,45900,45700,11658
|
||
|
|
20240508,093200,3422821800,45850,45950,45950,45850,1079
|
||
|
|
20240508,093100,3373304500,45950,45900,46000,45900,1219
|
||
|
|
20240508,093000,3317331950,45900,45900,46000,45900,467
|
||
|
|
20240508,092900,3295883400,45900,45900,45950,45900,945
|
||
|
|
20240508,092800,3252502100,45900,45850,45950,45850,613
|
||
|
|
20240508,092700,3224367900,45850,45900,45900,45850,735
|
||
|
|
20240508,092600,3190644700,45900,45900,45950,45900,1486
|
||
|
|
20240508,092500,3122434700,45900,46000,46000,45900,6386
|
||
|
|
20240508,092400,2829129750,45950,46000,46000,45950,3834
|
||
|
|
20240508,092300,2652820350,46000,46200,46250,46000,7930
|
||
|
|
20240508,092200,2287262700,46200,46150,46250,46150,634
|
||
|
|
20240508,092100,2257970650,46200,46100,46250,46100,597
|
||
|
|
20240508,092000,2230422750,46150,46100,46150,46100,1866
|
||
|
|
20240508,091900,2144370650,46100,46150,46150,46100,908
|
||
|
|
20240508,091800,2102468850,46150,46200,46250,46100,2046
|
||
|
|
20240508,091700,2008019150,46200,46150,46200,46150,562
|
||
|
|
20240508,091600,1982061350,46150,46350,46350,46150,2872
|
||
|
|
20240508,091500,1849245900,46300,46350,46350,46300,681
|
||
|
|
20240508,091400,1817698850,46350,46400,46450,46350,796
|
||
|
|
20240508,091300,1780767100,46400,46300,46450,46250,3200
|
||
|
|
20240508,091200,1632412550,46250,46300,46300,46200,2289
|
||
|
|
20240508,091100,1526567050,46250,46300,46350,46250,2993
|
||
|
|
20240508,091000,1387988700,46300,46250,46350,46200,935
|
||
|
|
20240508,090900,1344729800,46250,46300,46350,46250,1485
|
||
|
|
20240508,090800,1275969250,46300,46300,46400,46150,3381
|
||
|
|
20240508,090700,1119439650,46350,46100,46350,46100,1390
|
||
|
|
20240508,090600,1055188850,46050,45950,46100,45950,1551
|
||
|
|
20240508,090500,983839250,45950,45900,46000,45900,2478
|
||
|
|
20240508,090400,870004050,45900,46000,46100,45900,1506
|
||
|
|
20240508,090300,800777150,45950,45850,46100,45850,2832
|
||
|
|
20240508,090200,670804600,45850,45900,46000,45800,2996
|
||
|
|
20240508,090100,533392900,45950,46000,46000,45850,4423
|
||
|
|
20240508,090000,330305700,46000,46350,46350,45850,6833
|