587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240516,184400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,184300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,184200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,184100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,184000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,183000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,182000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,181300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,181000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,180000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,175000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,174300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,174000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,173000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,172000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,171300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,171000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,170000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,165000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,164300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,164000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,163000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,162000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,161300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,161000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,160000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,155000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154400,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,154300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,154000,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153900,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153800,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153700,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153600,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153500,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153400,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153300,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153200,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153100,29877628600,44350,44350,44350,44350,0
|
||
|
|
20240516,153000,29877628600,44350,44350,44350,44350,12191
|
||
|
|
20240516,152900,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152800,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152700,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152600,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152500,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152400,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152300,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152200,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152100,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,152000,29336957750,44350,44350,44350,44350,0
|
||
|
|
20240516,151900,29336957750,44350,44350,44350,44300,1122
|
||
|
|
20240516,151800,29287227550,44300,44350,44350,44250,3627
|
||
|
|
20240516,151700,29126554200,44350,44350,44350,44300,1736
|
||
|
|
20240516,151600,29049644650,44350,44350,44400,44300,893
|
||
|
|
20240516,151500,29010039400,44350,44350,44400,44350,573
|
||
|
|
20240516,151400,28984626350,44350,44350,44400,44350,365
|
||
|
|
20240516,151300,28968428400,44350,44350,44400,44350,482
|
||
|
|
20240516,151200,28947050800,44350,44350,44400,44300,530
|
||
|
|
20240516,151100,28923546600,44350,44350,44400,44300,1266
|
||
|
|
20240516,151000,28867404900,44350,44350,44400,44350,446
|
||
|
|
20240516,150900,28847623950,44400,44350,44400,44350,668
|
||
|
|
20240516,150800,28817997700,44400,44400,44400,44350,1666
|
||
|
|
20240516,150700,28744093350,44400,44400,44450,44400,506
|
||
|
|
20240516,150600,28721625950,44400,44400,44450,44400,262
|
||
|
|
20240516,150500,28709989750,44400,44400,44500,44400,4617
|
||
|
|
20240516,150400,28504835700,44350,44350,44400,44350,627
|
||
|
|
20240516,150300,28477016900,44350,44350,44400,44350,361
|
||
|
|
20240516,150200,28461006150,44350,44350,44400,44350,789
|
||
|
|
20240516,150100,28426009600,44350,44400,44400,44350,1712
|
||
|
|
20240516,150000,28350047650,44350,44300,44400,44300,745
|
||
|
|
20240516,145900,28317028300,44300,44350,44400,44300,2023
|
||
|
|
20240516,145800,28227338300,44350,44400,44400,44350,623
|
||
|
|
20240516,145700,28199707350,44350,44300,44400,44300,700
|
||
|
|
20240516,145600,28168669750,44300,44400,44400,44300,1932
|
||
|
|
20240516,145500,28082937350,44350,44400,44400,44350,557
|
||
|
|
20240516,145400,28058224450,44400,44350,44400,44300,2890
|
||
|
|
20240516,145300,27930009100,44300,44300,44350,44200,1081
|
||
|
|
20240516,145200,27882130000,44300,44350,44350,44250,514
|
||
|
|
20240516,145100,27859380500,44350,44200,44350,44200,2225
|
||
|
|
20240516,145000,27760844400,44200,44200,44250,44200,1194
|
||
|
|
20240516,144900,27708069150,44200,44200,44250,44200,522
|
||
|
|
20240516,144800,27684988950,44200,44250,44250,44200,1067
|
||
|
|
20240516,144700,27637822300,44200,44250,44250,44200,1735
|
||
|
|
20240516,144600,27561118700,44250,44250,44250,44200,1308
|
||
|
|
20240516,144500,27503302800,44200,44200,44250,44200,698
|
||
|
|
20240516,144400,27472445500,44200,44250,44250,44200,919
|
||
|
|
20240516,144300,27431825050,44250,44250,44250,44200,596
|
||
|
|
20240516,144200,27405480650,44250,44200,44250,44200,315
|
||
|
|
20240516,144100,27391553100,44200,44250,44250,44200,1210
|
||
|
|
20240516,144000,27338068700,44250,44200,44250,44200,427
|
||
|
|
20240516,143900,27319190000,44250,44200,44250,44200,496
|
||
|
|
20240516,143800,27297258400,44250,44200,44300,44200,1540
|
||
|
|
20240516,143700,27229136450,44200,44250,44300,44150,1798
|
||
|
|
20240516,143600,27149661700,44250,44200,44300,44200,799
|
||
|
|
20240516,143500,27114305200,44200,44250,44250,44200,592
|
||
|
|
20240516,143400,27088135650,44200,44200,44250,44150,1792
|
||
|
|
20240516,143300,27008916200,44200,44150,44250,44100,2471
|
||
|
|
20240516,143200,26899748450,44100,44100,44150,44100,2983
|
||
|
|
20240516,143100,26768146550,44100,44150,44150,44100,1645
|
||
|
|
20240516,143000,26695592050,44100,44150,44200,44100,1166
|
||
|
|
20240516,142900,26644124300,44150,44150,44200,44150,4774
|
||
|
|
20240516,142800,26433348400,44150,44200,44250,44150,2671
|
||
|
|
20240516,142700,26315361500,44200,44200,44250,44200,554
|
||
|
|
20240516,142600,26290873550,44200,44200,44200,44150,3317
|
||
|
|
20240516,142500,26144403900,44150,44200,44200,44150,1014
|
||
|
|
20240516,142400,26099634700,44200,44150,44200,44150,1242
|
||
|
|
20240516,142300,26044787650,44150,44150,44200,44150,1121
|
||
|
|
20240516,142200,25995293200,44200,44200,44200,44150,1328
|
||
|
|
20240516,142100,25936655300,44200,44250,44250,44150,2415
|
||
|
|
20240516,142000,25829892150,44250,44250,44250,44200,987
|
||
|
|
20240516,141900,25786231150,44200,44150,44200,44150,1948
|
||
|
|
20240516,141800,25700200800,44150,44250,44250,44100,14438
|
||
|
|
20240516,141700,25062623250,44250,44250,44250,44200,1456
|
||
|
|
20240516,141600,24998252100,44200,44300,44300,44200,9390
|
||
|
|
20240516,141500,24582789650,44300,44350,44350,44250,7195
|
||
|
|
20240516,141400,24264144900,44350,44400,44400,44300,1809
|
||
|
|
20240516,141300,24183923300,44350,44400,44400,44350,696
|
||
|
|
20240516,141200,24153054500,44400,44400,44450,44350,1341
|
||
|
|
20240516,141100,24093558800,44400,44400,44400,44350,1046
|
||
|
|
20240516,141000,24047136850,44350,44400,44400,44350,970
|
||
|
|
20240516,140900,24004096400,44350,44350,44400,44300,2540
|
||
|
|
20240516,140800,23891397500,44350,44300,44350,44300,824
|
||
|
|
20240516,140700,23854881800,44300,44300,44350,44300,364
|
||
|
|
20240516,140600,23838754800,44300,44350,44350,44300,1216
|
||
|
|
20240516,140500,23784882150,44300,44300,44350,44300,564
|
||
|
|
20240516,140400,23759894000,44300,44300,44400,44300,503
|
||
|
|
20240516,140300,23737604150,44350,44300,44350,44300,1107
|
||
|
|
20240516,140200,23688555300,44300,44350,44350,44300,747
|
||
|
|
20240516,140100,23655448300,44400,44400,44400,44300,1772
|
||
|
|
20240516,140000,23576860550,44400,44350,44450,44300,1433
|
||
|
|
20240516,135900,23513297550,44350,44350,44400,44350,678
|
||
|
|
20240516,135800,23483212750,44350,44350,44350,44300,1700
|
||
|
|
20240516,135700,23407823100,44300,44350,44350,44300,683
|
||
|
|
20240516,135600,23377554400,44350,44300,44350,44300,1039
|
||
|
|
20240516,135500,23331525650,44300,44250,44350,44250,482
|
||
|
|
20240516,135400,23310176350,44300,44250,44300,44250,1653
|
||
|
|
20240516,135300,23236966200,44250,44350,44350,44250,887
|
||
|
|
20240516,135200,23197691100,44350,44300,44350,44250,1550
|
||
|
|
20240516,135100,23129035200,44250,44350,44350,44250,462
|
||
|
|
20240516,135000,23108581250,44350,44300,44350,44250,3507
|
||
|
|
20240516,134900,22953232750,44350,44350,44350,44300,666
|
||
|
|
20240516,134800,22923717800,44300,44350,44350,44300,895
|
||
|
|
20240516,134700,22884067900,44350,44300,44350,44300,466
|
||
|
|
20240516,134600,22863419150,44300,44300,44350,44300,1990
|
||
|
|
20240516,134500,22775259600,44300,44300,44350,44250,447
|
||
|
|
20240516,134400,22755458300,44300,44300,44400,44250,2902
|
||
|
|
20240516,134300,22626776250,44250,44300,44350,44250,775
|
||
|
|
20240516,134200,22592448950,44300,44300,44350,44250,898
|
||
|
|
20240516,134100,22552667900,44300,44300,44300,44250,376
|
||
|
|
20240516,134000,22536024100,44300,44300,44350,44250,1831
|
||
|
|
20240516,133900,22454920400,44350,44350,44400,44300,2568
|
||
|
|
20240516,133800,22341130750,44350,44350,44400,44350,973
|
||
|
|
20240516,133700,22297971500,44350,44350,44400,44350,664
|
||
|
|
20240516,133600,22268515700,44400,44400,44400,44350,706
|
||
|
|
20240516,133500,22237196800,44400,44350,44450,44350,859
|
||
|
|
20240516,133400,22199060400,44350,44450,44500,44350,1685
|
||
|
|
20240516,133300,22124210750,44450,44450,44500,44450,484
|
||
|
|
20240516,133200,22102686900,44450,44500,44500,44450,376
|
||
|
|
20240516,133100,22085964950,44500,44450,44550,44450,566
|
||
|
|
20240516,133000,22060783200,44450,44500,44550,44350,1414
|
||
|
|
20240516,132900,21997918100,44550,44400,44550,44400,2486
|
||
|
|
20240516,132800,21887477100,44450,44400,44450,44350,2162
|
||
|
|
20240516,132700,21791477650,44400,44350,44450,44350,1474
|
||
|
|
20240516,132600,21726034700,44300,44350,44400,44300,441
|
||
|
|
20240516,132500,21706471150,44350,44350,44400,44300,2690
|
||
|
|
20240516,132400,21587213550,44300,44300,44350,44300,1132
|
||
|
|
20240516,132300,21537046900,44300,44300,44350,44300,959
|
||
|
|
20240516,132200,21494550800,44300,44250,44350,44250,3465
|
||
|
|
20240516,132100,21341082100,44250,44300,44300,44250,1117
|
||
|
|
20240516,132000,21291621050,44250,44300,44300,44250,3512
|
||
|
|
20240516,131900,21136168450,44300,44300,44300,44250,2065
|
||
|
|
20240516,131800,21044709600,44300,44300,44350,44300,6359
|
||
|
|
20240516,131700,20762979050,44300,44350,44350,44300,2723
|
||
|
|
20240516,131600,20642328750,44300,44350,44400,44300,1913
|
||
|
|
20240516,131500,20557478500,44400,44400,44400,44350,1062
|
||
|
|
20240516,131400,20510334150,44400,44350,44400,44350,870
|
||
|
|
20240516,131300,20471726650,44400,44400,44400,44350,800
|
||
|
|
20240516,131200,20436230550,44400,44450,44450,44400,1547
|
||
|
|
20240516,131100,20367532650,44450,44550,44550,44400,9147
|
||
|
|
20240516,131000,19960708400,44550,44550,44600,44500,2066
|
||
|
|
20240516,130900,19868670450,44600,44550,44600,44550,281
|
||
|
|
20240516,130800,19856151300,44550,44550,44600,44550,399
|
||
|
|
20240516,130700,19838363050,44600,44550,44600,44550,79
|
||
|
|
20240516,130600,19834843300,44600,44550,44600,44500,1071
|
||
|
|
20240516,130500,19787122050,44600,44550,44600,44550,891
|
||
|
|
20240516,130400,19747391100,44550,44550,44600,44550,107
|
||
|
|
20240516,130300,19742624150,44600,44500,44600,44500,798
|
||
|
|
20240516,130200,19707098600,44500,44500,44550,44500,210
|
||
|
|
20240516,130100,19697746300,44500,44550,44550,44500,2402
|
||
|
|
20240516,130000,19590756400,44600,44600,44600,44550,1883
|
||
|
|
20240516,125900,19506857650,44600,44550,44650,44550,373
|
||
|
|
20240516,125800,19490222800,44550,44650,44650,44550,2371
|
||
|
|
20240516,125700,19384532100,44600,44600,44650,44550,742
|
||
|
|
20240516,125600,19351455100,44650,44650,44700,44600,1883
|
||
|
|
20240516,125500,19267437200,44600,44650,44650,44600,722
|
||
|
|
20240516,125400,19235230050,44600,44600,44650,44600,293
|
||
|
|
20240516,125300,19222153000,44600,44650,44650,44600,447
|
||
|
|
20240516,125200,19202198850,44600,44600,44650,44600,234
|
||
|
|
20240516,125100,19191756400,44600,44600,44650,44600,840
|
||
|
|
20240516,125000,19154291950,44650,44650,44650,44600,336
|
||
|
|
20240516,124900,19139293250,44600,44650,44650,44600,302
|
||
|
|
20240516,124800,19125817600,44600,44650,44650,44600,129
|
||
|
|
20240516,124700,19120059450,44600,44600,44650,44600,510
|
||
|
|
20240516,124600,19097296500,44650,44650,44650,44600,162
|
||
|
|
20240516,124500,19090069000,44600,44650,44650,44600,839
|
||
|
|
20240516,124400,19052643350,44600,44600,44650,44600,758
|
||
|
|
20240516,124300,19018828650,44650,44650,44650,44600,358
|
||
|
|
20240516,124200,19002849950,44600,44650,44700,44600,3661
|
||
|
|
20240516,124100,18839375050,44650,44700,44750,44650,1025
|
||
|
|
20240516,124000,18793577000,44700,44750,44750,44700,341
|
||
|
|
20240516,123900,18778327550,44700,44650,44700,44650,117
|
||
|
|
20240516,123800,18773101500,44650,44650,44700,44650,693
|
||
|
|
20240516,123700,18742132700,44650,44650,44700,44650,209
|
||
|
|
20240516,123600,18732798250,44650,44650,44700,44600,685
|
||
|
|
20240516,123500,18702206600,44600,44600,44650,44600,476
|
||
|
|
20240516,123400,18680960500,44600,44600,44650,44600,407
|
||
|
|
20240516,123300,18662799350,44650,44600,44650,44600,2110
|
||
|
|
20240516,123200,18568606100,44650,44650,44650,44600,850
|
||
|
|
20240516,123100,18530663100,44650,44700,44700,44650,2988
|
||
|
|
20240516,123000,18397202700,44750,44750,44750,44700,2337
|
||
|
|
20240516,122900,18292729450,44700,44750,44750,44700,228
|
||
|
|
20240516,122800,18282531650,44750,44750,44750,44700,578
|
||
|
|
20240516,122700,18256689850,44750,44700,44750,44700,809
|
||
|
|
20240516,122600,18220508150,44750,44800,44800,44700,704
|
||
|
|
20240516,122500,18189000250,44800,44800,44800,44750,306
|
||
|
|
20240516,122400,18175306350,44750,44750,44800,44750,421
|
||
|
|
20240516,122300,18156451200,44800,44750,44800,44750,151
|
||
|
|
20240516,122200,18149691300,44800,44800,44800,44750,294
|
||
|
|
20240516,122100,18136526050,44800,44750,44800,44750,351
|
||
|
|
20240516,122000,18120811300,44750,44750,44800,44750,380
|
||
|
|
20240516,121900,18103800050,44750,44750,44800,44700,1000
|
||
|
|
20240516,121800,18059052500,44750,44750,44750,44700,412
|
||
|
|
20240516,121700,18040617500,44700,44800,44850,44700,5454
|
||
|
|
20240516,121600,17796373550,44800,44900,44950,44800,3482
|
||
|
|
20240516,121500,17640099400,44900,44900,44950,44900,310
|
||
|
|
20240516,121400,17626173750,44900,44950,44950,44900,340
|
||
|
|
20240516,121300,17610907250,44900,44950,44950,44900,555
|
||
|
|
20240516,121200,17585979650,44900,44950,44950,44900,207
|
||
|
|
20240516,121100,17576677850,44900,44950,44950,44900,216
|
||
|
|
20240516,121000,17566977050,44900,44850,45000,44850,1427
|
||
|
|
20240516,120900,17502878350,44900,44850,44900,44850,219
|
||
|
|
20240516,120800,17493048200,44850,44900,44900,44850,272
|
||
|
|
20240516,120700,17480842500,44850,44850,44900,44850,249
|
||
|
|
20240516,120600,17469666950,44850,44850,44900,44850,644
|
||
|
|
20240516,120500,17440766550,44850,44850,44900,44850,197
|
||
|
|
20240516,120400,17431930800,44850,44850,44900,44850,589
|
||
|
|
20240516,120300,17405507800,44850,44900,44900,44850,405
|
||
|
|
20240516,120200,17387329100,44850,44850,44900,44850,465
|
||
|
|
20240516,120100,17366473350,44850,44900,44900,44850,771
|
||
|
|
20240516,120000,17331862850,44900,44900,44900,44850,387
|
||
|
|
20240516,115900,17314493000,44850,44800,44850,44800,287
|
||
|
|
20240516,115800,17301626200,44850,44850,44850,44800,141
|
||
|
|
20240516,115700,17295304400,44900,44850,44900,44800,575
|
||
|
|
20240516,115600,17269516500,44850,44850,44900,44800,1025
|
||
|
|
20240516,115500,17223542650,44850,44900,44950,44850,177
|
||
|
|
20240516,115400,17215598750,44900,44850,44900,44850,475
|
||
|
|
20240516,115300,17194278800,44850,44850,44900,44850,181
|
||
|
|
20240516,115200,17186158600,44850,44850,44900,44800,164
|
||
|
|
20240516,115100,17178804750,44850,44800,44900,44800,382
|
||
|
|
20240516,115000,17161677750,44800,44800,44850,44800,279
|
||
|
|
20240516,114900,17149171500,44750,44800,44850,44750,1288
|
||
|
|
20240516,114800,17091496050,44850,44800,44850,44800,306
|
||
|
|
20240516,114700,17077778150,44800,44850,44850,44800,1161
|
||
|
|
20240516,114600,17025746500,44850,44900,44900,44850,361
|
||
|
|
20240516,114500,17009554850,44850,44850,44900,44850,454
|
||
|
|
20240516,114400,16989178750,44850,44850,44900,44850,159
|
||
|
|
20240516,114300,16982044700,44900,44850,44900,44800,396
|
||
|
|
20240516,114200,16964288400,44800,44850,44850,44800,571
|
||
|
|
20240516,114100,16938689150,44850,44800,44850,44800,245
|
||
|
|
20240516,114000,16927712750,44800,44850,44850,44800,448
|
||
|
|
20240516,113900,16907628300,44850,44800,44850,44800,373
|
||
|
|
20240516,113800,16890904700,44800,44800,44850,44800,342
|
||
|
|
20240516,113700,16875576850,44800,44750,44850,44750,342
|
||
|
|
20240516,113600,16860256150,44750,44800,44850,44750,271
|
||
|
|
20240516,113500,16848118950,44850,44850,44850,44750,2209
|
||
|
|
20240516,113400,16749205700,44850,44750,44850,44750,1527
|
||
|
|
20240516,113300,16680793750,44750,44800,44800,44750,908
|
||
|
|
20240516,113200,16640143450,44800,44750,44800,44700,1222
|
||
|
|
20240516,113100,16585458000,44750,44800,44800,44700,926
|
||
|
|
20240516,113000,16544003450,44750,44800,44800,44750,190
|
||
|
|
20240516,112900,16535500650,44800,44750,44800,44750,1340
|
||
|
|
20240516,112800,16475478600,44800,44750,44800,44750,475
|
||
|
|
20240516,112700,16454214750,44800,44800,44800,44750,352
|
||
|
|
20240516,112600,16438448100,44800,44750,44850,44750,389
|
||
|
|
20240516,112500,16421026400,44750,44800,44900,44750,484
|
||
|
|
20240516,112400,16399334750,44800,44800,44900,44800,440
|
||
|
|
20240516,112300,16379613500,44850,44850,44900,44800,322
|
||
|
|
20240516,112200,16365175100,44850,44750,44900,44750,1412
|
||
|
|
20240516,112100,16301825400,44800,44800,44850,44750,411
|
||
|
|
20240516,112000,16283414700,44800,44900,44900,44800,3118
|
||
|
|
20240516,111900,16143673600,44850,44850,44900,44800,463
|
||
|
|
20240516,111800,16122906900,44800,44800,44850,44800,334
|
||
|
|
20240516,111700,16107942950,44850,44850,44850,44800,549
|
||
|
|
20240516,111600,16083332300,44850,44850,44900,44800,318
|
||
|
|
20240516,111500,16069066900,44850,44900,44900,44800,615
|
||
|
|
20240516,111400,16041480100,44900,44900,44900,44800,343
|
||
|
|
20240516,111300,16026089500,44850,44800,44900,44800,719
|
||
|
|
20240516,111200,15993828700,44800,44700,44850,44700,21138
|
||
|
|
20240516,111100,15047900600,44700,44850,44900,44700,5416
|
||
|
|
20240516,111000,14805336850,44850,44850,44900,44850,1323
|
||
|
|
20240516,110900,14745984950,44900,44900,44900,44850,284
|
||
|
|
20240516,110800,14733239800,44850,44900,44900,44850,1226
|
||
|
|
20240516,110700,14678207550,44850,44900,44900,44850,321
|
||
|
|
20240516,110600,14663797300,44950,44900,44950,44900,425
|
||
|
|
20240516,110500,14644708000,44900,44900,44950,44900,1448
|
||
|
|
20240516,110400,14579679400,44950,44900,44950,44900,916
|
||
|
|
20240516,110300,14538542250,44900,45000,45000,44900,683
|
||
|
|
20240516,110200,14507849800,44950,45000,45050,44950,1800
|
||
|
|
20240516,110100,14426895800,45050,45100,45100,45000,450
|
||
|
|
20240516,110000,14406625600,45100,45100,45150,45050,1674
|
||
|
|
20240516,105900,14331158450,45050,45050,45100,45000,378
|
||
|
|
20240516,105800,14314124500,45050,45000,45100,45000,387
|
||
|
|
20240516,105700,14296689200,45050,45050,45100,45000,1103
|
||
|
|
20240516,105600,14247012550,45100,45050,45150,45000,4048
|
||
|
|
20240516,105500,14064467550,45000,45100,45150,45000,1992
|
||
|
|
20240516,105400,13974700650,45150,45100,45150,45050,1013
|
||
|
|
20240516,105300,13929011400,45050,45100,45100,45050,1024
|
||
|
|
20240516,105200,13882838650,45100,44950,45100,44950,4154
|
||
|
|
20240516,105100,13695696200,44950,45000,45000,44950,925
|
||
|
|
20240516,105000,13654077650,45000,44950,45000,44900,2359
|
||
|
|
20240516,104900,13547966000,44900,44900,44950,44850,2430
|
||
|
|
20240516,104800,13438750600,44900,44950,44950,44850,719
|
||
|
|
20240516,104700,13406458550,44900,44900,44950,44900,455
|
||
|
|
20240516,104600,13386018850,44850,44900,44950,44850,1566
|
||
|
|
20240516,104500,13315718600,44900,44900,44900,44850,452
|
||
|
|
20240516,104400,13295437750,44950,44850,44950,44850,649
|
||
|
|
20240516,104300,13266304100,44850,44850,44900,44800,258
|
||
|
|
20240516,104200,13254733800,44800,44900,44950,44800,3101
|
||
|
|
20240516,104100,13115654500,44900,44850,44900,44800,783
|
||
|
|
20240516,104000,13080539050,44800,44650,44850,44600,1111
|
||
|
|
20240516,103900,13030858750,44700,44650,44700,44600,594
|
||
|
|
20240516,103800,13004347650,44650,44600,44650,44600,2402
|
||
|
|
20240516,103700,12897199800,44600,44650,44650,44600,594
|
||
|
|
20240516,103600,12870688200,44650,44550,44650,44550,847
|
||
|
|
20240516,103500,12832920300,44550,44750,44750,44550,5526
|
||
|
|
20240516,103400,12586258600,44700,44700,44750,44700,341
|
||
|
|
20240516,103300,12571014800,44700,44700,44750,44700,695
|
||
|
|
20240516,103200,12539932300,44700,44700,44750,44700,489
|
||
|
|
20240516,103100,12518059750,44700,44700,44800,44700,531
|
||
|
|
20240516,103000,12494309900,44700,44800,44800,44700,358
|
||
|
|
20240516,102900,12478306200,44750,44650,44750,44650,698
|
||
|
|
20240516,102800,12447094650,44650,44700,44750,44650,2541
|
||
|
|
20240516,102700,12333533000,44700,44750,44750,44700,1378
|
||
|
|
20240516,102600,12271934050,44750,44750,44800,44750,745
|
||
|
|
20240516,102500,12238593750,44800,44750,44800,44750,1230
|
||
|
|
20240516,102400,12183544400,44800,44800,44850,44750,416
|
||
|
|
20240516,102300,12164912800,44750,44850,44850,44750,739
|
||
|
|
20240516,102200,12131813650,44800,44900,44900,44800,2212
|
||
|
|
20240516,102100,12032631500,44850,44800,44950,44800,2463
|
||
|
|
20240516,102000,11922092900,44800,44800,44800,44750,320
|
||
|
|
20240516,101900,11907767950,44750,44750,44800,44750,149
|
||
|
|
20240516,101800,11901099700,44750,44750,44800,44750,405
|
||
|
|
20240516,101700,11882967450,44800,44900,44900,44750,3035
|
||
|
|
20240516,101600,11746984250,44900,44800,44900,44800,1206
|
||
|
|
20240516,101500,11692889900,44900,44850,44900,44800,1846
|
||
|
|
20240516,101400,11610104400,44900,44900,44900,44850,5195
|
||
|
|
20240516,101300,11376998050,44900,44850,44900,44800,1828
|
||
|
|
20240516,101200,11295031500,44800,44800,44850,44800,1256
|
||
|
|
20240516,101100,11238762550,44800,44800,44800,44750,687
|
||
|
|
20240516,101000,11208017500,44800,44800,44800,44750,579
|
||
|
|
20240516,100900,11182086100,44800,44750,44800,44700,354
|
||
|
|
20240516,100800,11166245700,44750,44800,44800,44700,2369
|
||
|
|
20240516,100700,11060239800,44800,44800,44800,44750,635
|
||
|
|
20240516,100600,11031798700,44750,44800,44850,44750,942
|
||
|
|
20240516,100500,10989608550,44750,44800,44850,44750,288
|
||
|
|
20240516,100400,10976715200,44750,44850,44850,44750,491
|
||
|
|
20240516,100300,10954721950,44800,44800,44850,44750,627
|
||
|
|
20240516,100200,10926637750,44850,44800,44850,44750,720
|
||
|
|
20240516,100100,10894411200,44800,44800,44800,44700,441
|
||
|
|
20240516,100000,10874690200,44800,44700,44800,44700,2564
|
||
|
|
20240516,095900,10759967000,44750,44700,44750,44700,1395
|
||
|
|
20240516,095800,10697557850,44700,44700,44750,44600,8312
|
||
|
|
20240516,095700,10326675200,44700,44750,44750,44650,1670
|
||
|
|
20240516,095600,10252032050,44700,44800,44800,44700,2963
|
||
|
|
20240516,095500,10119442950,44800,44750,44800,44750,181
|
||
|
|
20240516,095400,10111335250,44800,44800,44850,44750,973
|
||
|
|
20240516,095300,10067780450,44800,44850,44850,44750,3001
|
||
|
|
20240516,095200,9933364750,44850,44850,44950,44800,1556
|
||
|
|
20240516,095100,9863563350,44850,44850,44900,44800,1505
|
||
|
|
20240516,095000,9796060400,44900,44850,44900,44850,226
|
||
|
|
20240516,094900,9785924000,44850,44900,44900,44850,1436
|
||
|
|
20240516,094800,9721509600,44900,44950,44950,44850,2433
|
||
|
|
20240516,094700,9612300150,44950,45000,45000,44900,1505
|
||
|
|
20240516,094600,9544622200,45000,44950,45000,44950,266
|
||
|
|
20240516,094500,9532658850,45000,44950,45000,44900,737
|
||
|
|
20240516,094400,9499538150,44900,44950,44950,44900,451
|
||
|
|
20240516,094300,9479281050,44950,45050,45050,44950,2787
|
||
|
|
20240516,094200,9353914450,45050,45100,45100,45050,445
|
||
|
|
20240516,094100,9333866950,45050,45100,45100,45050,1909
|
||
|
|
20240516,094000,9247853250,45100,45100,45100,45050,1357
|
||
|
|
20240516,093900,9186694400,45050,45050,45100,45050,2587
|
||
|
|
20240516,093800,9070062050,45050,45000,45050,45000,335
|
||
|
|
20240516,093700,9054979650,45000,44900,45000,44850,2742
|
||
|
|
20240516,093600,8931775450,44900,44800,44900,44750,4363
|
||
|
|
20240516,093500,8736281750,44800,44850,44900,44800,2469
|
||
|
|
20240516,093400,8625576300,44900,44850,44900,44850,1455
|
||
|
|
20240516,093300,8560316450,44900,44950,44950,44850,3786
|
||
|
|
20240516,093200,8390427850,44900,44950,44950,44900,683
|
||
|
|
20240516,093100,8359745850,44950,45000,45000,44900,4179
|
||
|
|
20240516,093000,8172027800,45000,44950,45000,44950,393
|
||
|
|
20240516,092900,8154359300,44950,44900,45000,44900,1814
|
||
|
|
20240516,092800,8072867200,44900,44950,44950,44900,2184
|
||
|
|
20240516,092700,7974740450,44950,44950,45000,44950,512
|
||
|
|
20240516,092600,7951723400,44950,45000,45000,44950,3446
|
||
|
|
20240516,092500,7796709900,45000,44900,45000,44900,1029
|
||
|
|
20240516,092400,7750470500,44900,45050,45100,44900,20287
|
||
|
|
20240516,092300,6838936300,45100,45100,45100,45050,975
|
||
|
|
20240516,092200,6794966900,45100,45100,45100,45000,3024
|
||
|
|
20240516,092100,6658652300,45050,45100,45150,45050,1897
|
||
|
|
20240516,092000,6573147950,45100,45100,45100,45050,1536
|
||
|
|
20240516,091900,6503888850,45050,44950,45050,44950,1996
|
||
|
|
20240516,091800,6414113700,45000,45050,45050,44950,782
|
||
|
|
20240516,091700,6378922100,45050,44900,45050,44900,3416
|
||
|
|
20240516,091600,6225187700,44900,44900,44900,44850,3331
|
||
|
|
20240516,091500,6075667600,44900,45000,45000,44900,1986
|
||
|
|
20240516,091400,5986389250,45000,44950,45050,44950,1205
|
||
|
|
20240516,091300,5932173050,45050,45050,45050,44950,7483
|
||
|
|
20240516,091200,5595300800,45100,45150,45200,45050,5539
|
||
|
|
20240516,091100,5345556300,45200,45100,45200,45050,2339
|
||
|
|
20240516,091000,5240048900,45100,45200,45200,45050,5146
|
||
|
|
20240516,090900,5007897350,45150,45100,45200,45050,2199
|
||
|
|
20240516,090800,4908667850,45100,45250,45300,45050,7620
|
||
|
|
20240516,090700,4564817350,45250,45400,45400,45250,5850
|
||
|
|
20240516,090600,4299854050,45350,45300,45400,45250,5558
|
||
|
|
20240516,090500,4048011150,45300,45350,45350,45300,4779
|
||
|
|
20240516,090400,3831404900,45350,45150,45400,45150,10903
|
||
|
|
20240516,090300,3337092000,45200,45350,45350,45150,9946
|
||
|
|
20240516,090200,2886727200,45300,45350,45450,45300,11278
|
||
|
|
20240516,090100,2374809000,45350,45300,45450,45200,9931
|
||
|
|
20240516,090000,1924973650,45200,45100,45550,45100,42562
|